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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 45,600 | 45,650 | 44,950 | 45,200 | -400 | -0.9% | 22,087 |
| 2022/11/04 | 45,850 | 46,700 | 45,550 | 45,600 | -950 | -2% | 21,320 |
| 2022/11/02 | 47,150 | 47,250 | 46,450 | 46,550 | -550 | -1.2% | 20,755 |
| 2022/11/01 | 46,900 | 47,150 | 46,350 | 47,100 | +400 | +0.9% | 23,713 |
| 2022/10/31 | 46,550 | 47,050 | 46,150 | 46,700 | +300 | +0.6% | 31,989 |
| 2022/10/28 | 46,200 | 46,900 | 45,900 | 46,400 | -100 | -0.2% | 28,190 |
| 2022/10/27 | 45,700 | 46,500 | 45,250 | 46,500 | +800 | +1.8% | 32,848 |
| 2022/10/26 | 45,750 | 46,100 | 45,400 | 45,700 | +250 | +0.6% | 29,567 |
| 2022/10/25 | 45,500 | 45,650 | 45,100 | 45,450 | +50 | +0.1% | 18,255 |
| 2022/10/24 | 46,350 | 46,350 | 45,350 | 45,400 | -1,100 | -2.4% | 20,873 |
| 2022/10/21 | 46,900 | 47,050 | 46,250 | 46,500 | -350 | -0.7% | 15,860 |
| 2022/10/20 | 46,350 | 47,000 | 46,200 | 46,850 | +600 | +1.3% | 27,248 |
| 2022/10/19 | 46,000 | 46,350 | 45,450 | 46,250 | +250 | +0.5% | 15,389 |
| 2022/10/18 | 45,800 | 46,300 | 45,600 | 46,000 | +300 | +0.7% | 23,451 |
| 2022/10/17 | 45,250 | 45,800 | 45,250 | 45,700 | ±0 | ±0% | 14,750 |
| 2022/10/14 | 46,000 | 46,100 | 45,400 | 45,700 | +300 | +0.7% | 21,663 |
| 2022/10/13 | 46,100 | 46,300 | 45,100 | 45,400 | -700 | -1.5% | 22,430 |
| 2022/10/12 | 45,450 | 46,450 | 45,300 | 46,100 | +750 | +1.7% | 30,217 |
| 2022/10/11 | 45,150 | 45,600 | 45,150 | 45,350 | -100 | -0.2% | 16,079 |
| 2022/10/07 | 45,850 | 46,050 | 45,150 | 45,450 | -900 | -1.9% | 20,931 |
| 2022/10/06 | 46,100 | 46,400 | 45,650 | 46,350 | +400 | +0.9% | 18,088 |
| 2022/10/05 | 46,400 | 46,550 | 45,800 | 45,950 | -100 | -0.2% | 17,774 |
| 2022/10/04 | 45,300 | 46,350 | 45,200 | 46,050 | +950 | +2.1% | 22,115 |
| 2022/10/03 | 45,700 | 45,750 | 44,150 | 45,100 | -500 | -1.1% | 26,121 |
| 2022/09/30 | 44,500 | 45,750 | 44,250 | 45,600 | +600 | +1.3% | 34,593 |
| 2022/09/29 | 44,650 | 45,300 | 44,550 | 45,000 | +1,200 | +2.7% | 27,184 |
| 2022/09/28 | 44,300 | 44,750 | 43,250 | 43,800 | -550 | -1.2% | 41,073 |
| 2022/09/27 | 44,750 | 45,000 | 44,300 | 44,350 | -550 | -1.2% | 30,235 |
| 2022/09/26 | 45,000 | 45,200 | 44,400 | 44,900 | -150 | -0.3% | 19,122 |
| 2022/09/22 | 43,950 | 45,150 | 43,850 | 45,050 | +700 | +1.6% | 26,237 |
| 2022/09/21 | 44,400 | 44,650 | 44,250 | 44,350 | -150 | -0.3% | 12,854 |
| 2022/09/20 | 45,150 | 45,600 | 44,250 | 44,500 | -800 | -1.8% | 19,377 |
| 2022/09/16 | 45,100 | 45,600 | 44,950 | 45,300 | ±0 | ±0% | 28,880 |
| 2022/09/15 | 45,000 | 45,400 | 44,900 | 45,300 | +250 | +0.6% | 19,368 |
| 2022/09/14 | 44,650 | 45,350 | 44,450 | 45,050 | -200 | -0.4% | 21,289 |
| 2022/09/13 | 44,000 | 45,250 | 43,900 | 45,250 | +1,250 | +2.8% | 34,477 |
| 2022/09/12 | 43,300 | 44,200 | 43,200 | 44,000 | +1,250 | +2.9% | 27,185 |
| 2022/09/09 | 42,400 | 42,850 | 42,200 | 42,750 | +450 | +1.1% | 17,466 |
| 2022/09/08 | 42,100 | 42,650 | 42,050 | 42,300 | +200 | +0.5% | 11,672 |
| 2022/09/07 | 42,600 | 42,700 | 41,850 | 42,100 | -600 | -1.4% | 20,987 |
| 2022/09/06 | 42,700 | 42,950 | 42,400 | 42,700 | -50 | -0.1% | 11,374 |
| 2022/09/05 | 42,700 | 43,100 | 42,550 | 42,750 | +50 | +0.1% | 9,430 |
| 2022/09/02 | 42,650 | 43,150 | 42,450 | 42,700 | +150 | +0.4% | 11,374 |
| 2022/09/01 | 42,750 | 43,000 | 42,400 | 42,550 | -350 | -0.8% | 23,512 |
| 2022/08/31 | 42,450 | 43,200 | 42,000 | 42,900 | +350 | +0.8% | 28,191 |
| 2022/08/30 | 42,150 | 42,800 | 42,150 | 42,550 | +200 | +0.5% | 15,948 |
| 2022/08/29 | 42,950 | 43,250 | 42,100 | 42,350 | -1,150 | -2.6% | 32,848 |
| 2022/08/26 | 42,850 | 43,550 | 42,700 | 43,500 | +650 | +1.5% | 19,831 |
| 2022/08/25 | 42,900 | 42,950 | 42,500 | 42,850 | +50 | +0.1% | 15,986 |
| 2022/08/24 | 42,950 | 43,200 | 42,550 | 42,800 | -350 | -0.8% | 20,907 |
601～
650
件表示中 / 3683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
