インヴィンシブル投資法人 投資証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 69,400 | 70,600 | 69,300 | 70,500 | +1,100 | +1.6% | 20,284 |
| 2024/04/25 | 69,400 | 69,900 | 69,100 | 69,400 | +600 | +0.9% | 22,335 |
| 2024/04/24 | 68,800 | 69,200 | 68,600 | 68,800 | -100 | -0.1% | 14,946 |
| 2024/04/23 | 69,100 | 69,600 | 68,600 | 68,900 | +100 | +0.1% | 17,903 |
| 2024/04/22 | 69,100 | 69,300 | 68,400 | 68,800 | +300 | +0.4% | 21,362 |
| 2024/04/19 | 69,700 | 70,100 | 68,100 | 68,500 | -1,300 | -1.9% | 27,343 |
| 2024/04/18 | 68,100 | 70,300 | 67,800 | 69,800 | +1,300 | +1.9% | 23,415 |
| 2024/04/17 | 69,200 | 69,900 | 68,400 | 68,500 | -500 | -0.7% | 22,871 |
| 2024/04/16 | 69,300 | 70,100 | 68,800 | 69,000 | ±0 | ±0% | 30,349 |
| 2024/04/15 | 69,400 | 69,700 | 68,700 | 69,000 | -500 | -0.7% | 19,327 |
| 2024/04/12 | 69,600 | 69,800 | 68,300 | 69,500 | -100 | -0.1% | 27,184 |
| 2024/04/11 | 67,800 | 70,000 | 67,400 | 69,600 | +1,500 | +2.2% | 28,472 |
| 2024/04/10 | 69,300 | 69,600 | 67,900 | 68,100 | -1,200 | -1.7% | 19,899 |
| 2024/04/09 | 69,400 | 70,000 | 68,500 | 69,300 | +1,300 | +1.9% | 27,732 |
| 2024/04/08 | 66,700 | 68,200 | 66,200 | 68,000 | +1,500 | +2.3% | 19,931 |
| 2024/04/05 | 68,000 | 68,000 | 66,300 | 66,500 | -1,000 | -1.5% | 17,616 |
| 2024/04/04 | 66,700 | 67,800 | 66,500 | 67,500 | +500 | +0.7% | 14,332 |
| 2024/04/03 | 67,700 | 67,700 | 66,700 | 67,000 | -500 | -0.7% | 18,664 |
| 2024/04/02 | 68,200 | 68,400 | 67,000 | 67,500 | -500 | -0.7% | 14,720 |
| 2024/04/01 | 68,400 | 68,900 | 67,700 | 68,000 | ±0 | ±0% | 14,117 |
| 2024/03/29 | 68,100 | 68,300 | 67,300 | 68,000 | +100 | +0.1% | 18,354 |
| 2024/03/28 | 68,700 | 69,000 | 67,600 | 67,900 | -100 | -0.1% | 20,903 |
| 2024/03/27 | 68,300 | 68,700 | 67,900 | 68,000 | -200 | -0.3% | 24,769 |
| 2024/03/26 | 69,100 | 69,100 | 67,900 | 68,200 | -800 | -1.2% | 27,100 |
| 2024/03/25 | 68,700 | 69,700 | 68,600 | 69,000 | +100 | +0.1% | 21,959 |
| 2024/03/22 | 68,400 | 69,100 | 67,600 | 68,900 | +800 | +1.2% | 21,918 |
| 2024/03/21 | 68,600 | 68,800 | 67,600 | 68,100 | +500 | +0.7% | 26,274 |
| 2024/03/19 | 66,300 | 68,000 | 66,100 | 67,600 | +1,700 | +2.6% | 41,853 |
| 2024/03/18 | 66,100 | 66,600 | 65,400 | 65,900 | +200 | +0.3% | 24,619 |
| 2024/03/15 | 65,400 | 66,500 | 65,000 | 65,700 | +800 | +1.2% | 46,616 |
| 2024/03/14 | 64,700 | 65,200 | 64,200 | 64,900 | +400 | +0.6% | 21,011 |
| 2024/03/13 | 65,200 | 65,800 | 63,900 | 64,500 | -700 | -1.1% | 31,399 |
| 2024/03/12 | 65,000 | 65,400 | 64,200 | 65,200 | +200 | +0.3% | 24,452 |
| 2024/03/11 | 63,800 | 65,200 | 63,700 | 65,000 | +1,100 | +1.7% | 32,091 |
| 2024/03/08 | 62,900 | 65,000 | 62,600 | 63,900 | +1,500 | +2.4% | 53,712 |
| 2024/03/07 | 63,100 | 63,400 | 62,300 | 62,400 | -200 | -0.3% | 28,727 |
| 2024/03/06 | 62,400 | 63,100 | 62,400 | 62,600 | +200 | +0.3% | 20,097 |
| 2024/03/05 | 62,200 | 62,500 | 61,700 | 62,400 | +500 | +0.8% | 28,455 |
| 2024/03/04 | 61,900 | 62,500 | 61,700 | 61,900 | +700 | +1.1% | 24,085 |
| 2024/03/01 | 61,700 | 61,800 | 60,600 | 61,200 | -300 | -0.5% | 29,312 |
| 2024/02/29 | 63,400 | 63,700 | 61,200 | 61,500 | -1,900 | -3% | 55,095 |
| 2024/02/28 | 65,100 | 65,300 | 63,200 | 63,400 | -1,000 | -1.6% | 55,340 |
| 2024/02/27 | 63,800 | 65,100 | 63,600 | 64,400 | +900 | +1.4% | 55,032 |
| 2024/02/26 | 62,800 | 63,700 | 62,700 | 63,500 | +1,300 | +2.1% | 32,822 |
| 2024/02/22 | 61,000 | 62,300 | 60,300 | 62,200 | +500 | +0.8% | 36,017 |
| 2024/02/21 | 62,000 | 62,200 | 60,800 | 61,700 | +100 | +0.2% | 25,822 |
| 2024/02/20 | 61,700 | 62,000 | 61,100 | 61,600 | -100 | -0.2% | 13,374 |
| 2024/02/19 | 61,400 | 61,700 | 61,100 | 61,700 | +300 | +0.5% | 14,730 |
| 2024/02/16 | 61,900 | 62,000 | 61,000 | 61,400 | +100 | +0.2% | 18,494 |
| 2024/02/15 | 61,800 | 62,200 | 61,100 | 61,300 | -500 | -0.8% | 20,881 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＶ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
