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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 63,700 | 64,200 | 63,500 | 64,100 | +300 | +0.5% | 17,746 |
| 2024/11/21 | 63,900 | 64,100 | 63,400 | 63,800 | -500 | -0.8% | 22,795 |
| 2024/11/20 | 64,200 | 64,500 | 64,000 | 64,300 | +200 | +0.3% | 22,206 |
| 2024/11/19 | 63,600 | 64,100 | 63,300 | 64,100 | +700 | +1.1% | 18,523 |
| 2024/11/18 | 63,300 | 63,500 | 63,000 | 63,400 | +100 | +0.2% | 13,588 |
| 2024/11/15 | 62,800 | 63,600 | 62,600 | 63,300 | +100 | +0.2% | 15,064 |
| 2024/11/14 | 63,300 | 63,900 | 62,900 | 63,200 | -200 | -0.3% | 23,380 |
| 2024/11/13 | 64,000 | 64,100 | 63,400 | 63,400 | -500 | -0.8% | 17,962 |
| 2024/11/12 | 63,400 | 64,400 | 63,400 | 63,900 | +600 | +0.9% | 16,853 |
| 2024/11/11 | 63,300 | 63,600 | 63,000 | 63,300 | +500 | +0.8% | 12,881 |
| 2024/11/08 | 62,900 | 63,500 | 62,600 | 62,800 | -400 | -0.6% | 20,140 |
| 2024/11/07 | 63,500 | 63,500 | 62,700 | 63,200 | +400 | +0.6% | 19,297 |
| 2024/11/06 | 62,900 | 63,400 | 62,500 | 62,800 | ±0 | ±0% | 21,426 |
| 2024/11/05 | 62,000 | 62,800 | 62,000 | 62,800 | +700 | +1.1% | 14,430 |
| 2024/11/01 | 62,000 | 62,600 | 61,900 | 62,100 | -200 | -0.3% | 15,473 |
| 2024/10/31 | 62,800 | 62,800 | 61,900 | 62,300 | -100 | -0.2% | 26,136 |
| 2024/10/30 | 63,100 | 63,100 | 62,400 | 62,400 | -300 | -0.5% | 15,561 |
| 2024/10/29 | 62,200 | 62,800 | 61,900 | 62,700 | +300 | +0.5% | 18,988 |
| 2024/10/28 | 61,800 | 62,700 | 61,700 | 62,400 | +600 | +1% | 15,986 |
| 2024/10/25 | 61,300 | 61,800 | 61,200 | 61,800 | +500 | +0.8% | 18,113 |
| 2024/10/24 | 61,100 | 61,400 | 60,800 | 61,300 | -200 | -0.3% | 13,190 |
| 2024/10/23 | 60,900 | 61,800 | 60,900 | 61,500 | +200 | +0.3% | 19,674 |
| 2024/10/22 | 60,900 | 61,500 | 60,800 | 61,300 | -100 | -0.2% | 22,057 |
| 2024/10/21 | 61,500 | 62,000 | 61,400 | 61,400 | -100 | -0.2% | 19,735 |
| 2024/10/18 | 61,400 | 61,800 | 61,200 | 61,500 | +200 | +0.3% | 14,715 |
| 2024/10/17 | 61,400 | 62,000 | 61,000 | 61,300 | -400 | -0.6% | 21,204 |
| 2024/10/16 | 61,600 | 62,200 | 61,500 | 61,700 | -600 | -1% | 13,153 |
| 2024/10/15 | 62,300 | 62,600 | 61,700 | 62,300 | +900 | +1.5% | 17,800 |
| 2024/10/11 | 61,800 | 61,900 | 61,000 | 61,400 | ±0 | ±0% | 16,793 |
| 2024/10/10 | 62,100 | 62,500 | 61,300 | 61,400 | -700 | -1.1% | 18,174 |
| 2024/10/09 | 62,500 | 62,900 | 62,000 | 62,100 | ±0 | ±0% | 14,739 |
| 2024/10/08 | 62,500 | 62,700 | 62,000 | 62,100 | -200 | -0.3% | 17,092 |
| 2024/10/07 | 62,900 | 63,100 | 62,100 | 62,300 | -400 | -0.6% | 18,342 |
| 2024/10/04 | 62,500 | 62,800 | 61,800 | 62,700 | +500 | +0.8% | 27,135 |
| 2024/10/03 | 62,500 | 62,600 | 62,100 | 62,200 | +1,000 | +1.6% | 36,552 |
| 2024/10/02 | 61,100 | 61,400 | 60,800 | 61,200 | -100 | -0.2% | 13,369 |
| 2024/10/01 | 62,500 | 62,500 | 61,200 | 61,300 | -800 | -1.3% | 17,086 |
| 2024/09/30 | 60,900 | 62,100 | 60,600 | 62,100 | +600 | +1% | 47,525 |
| 2024/09/27 | 61,800 | 61,900 | 60,900 | 61,500 | +100 | +0.2% | 20,805 |
| 2024/09/26 | 60,300 | 61,500 | 60,200 | 61,400 | +1,200 | +2% | 23,640 |
| 2024/09/25 | 60,500 | 60,900 | 59,900 | 60,200 | -300 | -0.5% | 22,995 |
| 2024/09/24 | 60,800 | 61,000 | 60,200 | 60,500 | -200 | -0.3% | 23,889 |
| 2024/09/20 | 59,100 | 61,400 | 59,000 | 60,700 | +2,200 | +3.8% | 62,232 |
| 2024/09/19 | 58,200 | 59,100 | 58,200 | 58,500 | +300 | +0.5% | 28,255 |
| 2024/09/18 | 57,900 | 58,400 | 57,600 | 58,200 | +200 | +0.3% | 30,342 |
| 2024/09/17 | 58,200 | 58,400 | 57,600 | 58,000 | -400 | -0.7% | 41,773 |
| 2024/09/13 | 58,300 | 58,900 | 58,300 | 58,400 | -300 | -0.5% | 31,309 |
| 2024/09/12 | 58,700 | 59,000 | 58,200 | 58,700 | +600 | +1% | 19,343 |
| 2024/09/11 | 58,700 | 58,900 | 57,700 | 58,100 | -700 | -1.2% | 33,088 |
| 2024/09/10 | 58,200 | 59,800 | 58,100 | 58,800 | +900 | +1.6% | 39,773 |
1～
50
件表示中 / 3586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
