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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 50,100 | 51,200 | 50,000 | 51,100 | +1,000 | +2% | 25,278 |
| 2022/12/26 | 49,700 | 50,200 | 48,800 | 50,100 | +650 | +1.3% | 22,458 |
| 2022/12/23 | 49,400 | 50,100 | 49,300 | 49,450 | -350 | -0.7% | 19,424 |
| 2022/12/22 | 49,300 | 50,000 | 48,700 | 49,800 | +800 | +1.6% | 27,471 |
| 2022/12/21 | 48,400 | 50,200 | 47,850 | 49,000 | +500 | +1% | 38,872 |
| 2022/12/20 | 51,300 | 51,700 | 48,150 | 48,500 | -2,700 | -5.3% | 51,110 |
| 2022/12/19 | 51,800 | 51,900 | 50,900 | 51,200 | -1,300 | -2.5% | 27,021 |
| 2022/12/16 | 52,200 | 52,500 | 51,600 | 52,500 | +200 | +0.4% | 33,605 |
| 2022/12/15 | 52,000 | 52,400 | 51,700 | 52,300 | +200 | +0.4% | 19,241 |
| 2022/12/14 | 50,300 | 52,300 | 50,100 | 52,100 | +2,250 | +4.5% | 33,388 |
| 2022/12/13 | 50,300 | 50,300 | 49,550 | 49,850 | -450 | -0.9% | 16,991 |
| 2022/12/12 | 50,300 | 50,400 | 49,500 | 50,300 | ±0 | ±0% | 15,250 |
| 2022/12/09 | 50,500 | 51,100 | 50,000 | 50,300 | ±0 | ±0% | 26,911 |
| 2022/12/08 | 49,650 | 50,700 | 49,300 | 50,300 | +450 | +0.9% | 19,464 |
| 2022/12/07 | 49,000 | 50,100 | 48,900 | 49,850 | +750 | +1.5% | 28,991 |
| 2022/12/06 | 48,650 | 49,100 | 48,450 | 49,100 | +250 | +0.5% | 15,746 |
| 2022/12/05 | 48,000 | 48,900 | 48,000 | 48,850 | +750 | +1.6% | 14,477 |
| 2022/12/02 | 48,150 | 48,200 | 47,750 | 48,100 | +100 | +0.2% | 24,658 |
| 2022/12/01 | 47,700 | 48,200 | 47,650 | 48,000 | +350 | +0.7% | 34,395 |
| 2022/11/30 | 47,600 | 47,750 | 47,050 | 47,650 | +100 | +0.2% | 19,844 |
| 2022/11/29 | 47,000 | 47,550 | 46,750 | 47,550 | +600 | +1.3% | 17,771 |
| 2022/11/28 | 46,500 | 47,050 | 46,400 | 46,950 | +800 | +1.7% | 27,791 |
| 2022/11/25 | 46,800 | 46,950 | 46,000 | 46,150 | -500 | -1.1% | 19,571 |
| 2022/11/24 | 46,600 | 46,850 | 46,150 | 46,650 | -150 | -0.3% | 17,720 |
| 2022/11/22 | 46,850 | 47,150 | 46,450 | 46,800 | +150 | +0.3% | 19,951 |
| 2022/11/21 | 45,750 | 46,750 | 45,550 | 46,650 | +1,000 | +2.2% | 20,236 |
| 2022/11/18 | 45,400 | 45,800 | 45,050 | 45,650 | +250 | +0.6% | 15,797 |
| 2022/11/17 | 44,150 | 45,700 | 44,150 | 45,400 | +1,250 | +2.8% | 18,979 |
| 2022/11/16 | 45,000 | 45,150 | 44,150 | 44,150 | -900 | -2% | 15,826 |
| 2022/11/15 | 45,100 | 45,200 | 44,700 | 45,050 | -150 | -0.3% | 23,627 |
| 2022/11/14 | 46,300 | 46,300 | 45,200 | 45,200 | -1,100 | -2.4% | 27,490 |
| 2022/11/11 | 46,000 | 46,650 | 45,950 | 46,300 | +900 | +2% | 36,857 |
| 2022/11/10 | 45,100 | 45,850 | 45,100 | 45,400 | -50 | -0.1% | 19,659 |
| 2022/11/09 | 45,550 | 45,650 | 45,150 | 45,450 | -100 | -0.2% | 16,437 |
| 2022/11/08 | 45,350 | 45,750 | 45,300 | 45,550 | +350 | +0.8% | 12,188 |
| 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 |
651～
700
件表示中 / 3768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
