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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 58,700 | 58,900 | 57,900 | 57,900 | -900 | -1.5% | 46,005 |
| 2024/09/06 | 60,100 | 60,300 | 58,800 | 58,800 | -1,000 | -1.7% | 55,567 |
| 2024/09/05 | 60,400 | 61,400 | 59,800 | 59,800 | -800 | -1.3% | 41,481 |
| 2024/09/04 | 61,000 | 61,700 | 60,600 | 60,600 | -1,600 | -2.6% | 37,245 |
| 2024/09/03 | 63,200 | 63,200 | 61,700 | 62,200 | -900 | -1.4% | 25,828 |
| 2024/09/02 | 65,000 | 65,000 | 63,000 | 63,100 | -1,500 | -2.3% | 21,975 |
| 2024/08/30 | 63,600 | 65,000 | 63,500 | 64,600 | +600 | +0.9% | 40,343 |
| 2024/08/29 | 63,400 | 64,100 | 63,200 | 64,000 | +900 | +1.4% | 28,868 |
| 2024/08/28 | 63,400 | 63,800 | 63,000 | 63,100 | -600 | -0.9% | 33,620 |
| 2024/08/27 | 63,600 | 64,700 | 63,100 | 63,700 | -400 | -0.6% | 27,859 |
| 2024/08/26 | 64,500 | 64,500 | 64,000 | 64,100 | -200 | -0.3% | 17,030 |
| 2024/08/23 | 63,700 | 64,300 | 63,600 | 64,300 | +500 | +0.8% | 14,687 |
| 2024/08/22 | 63,400 | 63,800 | 62,700 | 63,800 | +100 | +0.2% | 15,211 |
| 2024/08/21 | 64,000 | 64,300 | 63,300 | 63,700 | -100 | -0.2% | 37,809 |
| 2024/08/20 | 62,900 | 64,000 | 62,800 | 63,800 | +1,500 | +2.4% | 28,940 |
| 2024/08/19 | 62,900 | 63,300 | 62,200 | 62,300 | -300 | -0.5% | 22,242 |
| 2024/08/16 | 63,200 | 63,600 | 62,400 | 62,600 | -400 | -0.6% | 29,019 |
| 2024/08/15 | 62,100 | 63,000 | 61,600 | 63,000 | +400 | +0.6% | 24,949 |
| 2024/08/14 | 62,000 | 62,600 | 61,400 | 62,600 | +800 | +1.3% | 28,148 |
| 2024/08/13 | 61,000 | 62,600 | 61,000 | 61,800 | +800 | +1.3% | 46,384 |
| 2024/08/09 | 62,500 | 62,600 | 60,900 | 61,000 | -1,000 | -1.6% | 52,014 |
| 2024/08/08 | 63,100 | 63,500 | 61,900 | 62,000 | -1,600 | -2.5% | 36,157 |
| 2024/08/07 | 61,900 | 64,900 | 61,800 | 63,600 | +700 | +1.1% | 52,081 |
| 2024/08/06 | 60,300 | 63,800 | 59,800 | 62,900 | +3,200 | +5.4% | 104,181 |
| 2024/08/05 | 63,400 | 64,000 | 59,300 | 59,700 | -4,700 | -7.3% | 110,280 |
| 2024/08/02 | 66,200 | 66,600 | 64,200 | 64,400 | -2,700 | -4% | 77,176 |
| 2024/08/01 | 67,100 | 67,400 | 66,000 | 67,100 | -1,000 | -1.5% | 89,166 |
| 2024/07/31 | 65,900 | 68,400 | 65,700 | 68,100 | +1,500 | +2.3% | 290,037 |
| 2024/07/30 | 67,500 | 68,100 | 66,300 | 66,600 | -400 | -0.6% | 228,755 |
| 2024/07/29 | 65,200 | 67,200 | 64,400 | 67,000 | +2,000 | +3.1% | 174,016 |
| 2024/07/26 | 63,900 | 65,300 | 63,900 | 65,000 | +1,300 | +2% | 95,190 |
| 2024/07/25 | 64,000 | 64,600 | 63,600 | 63,700 | -1,200 | -1.8% | 226,548 |
| 2024/07/24 | 65,700 | 66,300 | 64,800 | 64,900 | -1,200 | -1.8% | 77,898 |
| 2024/07/23 | 65,600 | 66,800 | 65,500 | 66,100 | +500 | +0.8% | 23,216 |
| 2024/07/22 | 66,200 | 66,900 | 65,500 | 65,600 | -600 | -0.9% | 20,464 |
| 2024/07/19 | 66,000 | 66,500 | 65,500 | 66,200 | -1,100 | -1.6% | 39,197 |
| 2024/07/18 | 69,000 | 69,800 | 67,300 | 67,300 | -1,400 | -2% | 26,822 |
| 2024/07/17 | 67,900 | 68,800 | 67,500 | 68,700 | +800 | +1.2% | 19,447 |
| 2024/07/16 | 67,000 | 67,900 | 66,800 | 67,900 | +1,100 | +1.6% | 14,558 |
| 2024/07/12 | 66,400 | 67,500 | 66,300 | 66,800 | +100 | +0.1% | 24,333 |
| 2024/07/11 | 66,200 | 66,700 | 65,500 | 66,700 | +900 | +1.4% | 15,979 |
| 2024/07/10 | 67,000 | 67,100 | 65,800 | 65,800 | -1,300 | -1.9% | 20,010 |
| 2024/07/09 | 67,400 | 67,800 | 66,700 | 67,100 | -500 | -0.7% | 10,735 |
| 2024/07/08 | 67,800 | 68,400 | 67,400 | 67,600 | -200 | -0.3% | 13,760 |
| 2024/07/05 | 67,700 | 68,000 | 67,300 | 67,800 | -300 | -0.4% | 11,230 |
| 2024/07/04 | 67,500 | 68,100 | 67,200 | 68,100 | +900 | +1.3% | 13,727 |
| 2024/07/03 | 66,900 | 67,300 | 66,400 | 67,200 | ±0 | ±0% | 15,335 |
| 2024/07/02 | 66,700 | 67,500 | 66,300 | 67,200 | +1,200 | +1.8% | 22,296 |
| 2024/07/01 | 65,800 | 66,200 | 65,200 | 66,000 | +800 | +1.2% | 26,729 |
| 2024/06/28 | 65,900 | 66,200 | 64,400 | 65,200 | +500 | +0.8% | 39,085 |
51～
100
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
