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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 27,050 | 31,000 | 26,500 | 29,900 | -3,150 | -9.5% | 248,497 |
| 2020/03/12 | 35,200 | 36,000 | 32,850 | 33,050 | -3,700 | -10.1% | 176,990 |
| 2020/03/11 | 39,000 | 39,800 | 36,500 | 36,750 | -2,600 | -6.6% | 123,474 |
| 2020/03/10 | 35,950 | 39,350 | 34,650 | 39,350 | +1,300 | +3.4% | 167,658 |
| 2020/03/09 | 40,500 | 40,600 | 37,650 | 38,050 | -3,800 | -9.1% | 122,921 |
| 2020/03/06 | 44,150 | 44,150 | 41,300 | 41,850 | -2,650 | -6% | 114,963 |
| 2020/03/05 | 44,500 | 44,700 | 43,350 | 44,500 | +150 | +0.3% | 83,810 |
| 2020/03/04 | 43,400 | 44,600 | 43,200 | 44,350 | +300 | +0.7% | 61,940 |
| 2020/03/03 | 46,400 | 46,750 | 44,050 | 44,050 | -1,100 | -2.4% | 79,892 |
| 2020/03/02 | 43,450 | 45,450 | 43,300 | 45,150 | +1,200 | +2.7% | 121,107 |
| 2020/02/28 | 45,200 | 45,500 | 43,600 | 43,950 | -3,000 | -6.4% | 142,484 |
| 2020/02/27 | 48,000 | 48,450 | 46,750 | 46,950 | -1,350 | -2.8% | 86,163 |
| 2020/02/26 | 49,600 | 49,900 | 47,700 | 48,300 | -1,400 | -2.8% | 99,956 |
| 2020/02/25 | 49,700 | 50,800 | 49,100 | 49,700 | -1,700 | -3.3% | 67,905 |
| 2020/02/21 | 53,100 | 53,300 | 51,100 | 51,400 | -1,100 | -2.1% | 43,765 |
| 2020/02/20 | 52,800 | 52,900 | 52,100 | 52,500 | -200 | -0.4% | 23,704 |
| 2020/02/19 | 51,700 | 52,700 | 51,600 | 52,700 | +1,900 | +3.7% | 36,723 |
| 2020/02/18 | 52,500 | 53,000 | 50,700 | 50,800 | -1,800 | -3.4% | 84,309 |
| 2020/02/17 | 53,800 | 53,800 | 52,300 | 52,600 | -1,800 | -3.3% | 37,585 |
| 2020/02/14 | 55,200 | 55,400 | 54,200 | 54,400 | -900 | -1.6% | 29,730 |
| 2020/02/13 | 55,000 | 55,400 | 54,800 | 55,300 | +500 | +0.9% | 34,488 |
| 2020/02/12 | 55,000 | 55,200 | 54,300 | 54,800 | ±0 | ±0% | 35,634 |
| 2020/02/10 | 54,500 | 55,200 | 54,200 | 54,800 | +300 | +0.6% | 33,073 |
| 2020/02/07 | 55,800 | 55,900 | 54,300 | 54,500 | -1,100 | -2% | 54,980 |
| 2020/02/06 | 56,900 | 56,900 | 55,500 | 55,600 | -300 | -0.5% | 33,428 |
| 2020/02/05 | 55,600 | 56,400 | 55,200 | 55,900 | +1,000 | +1.8% | 71,467 |
| 2020/02/04 | 54,000 | 54,900 | 53,400 | 54,900 | +1,400 | +2.6% | 32,577 |
| 2020/02/03 | 54,200 | 54,600 | 53,000 | 53,500 | -1,400 | -2.6% | 60,646 |
| 2020/01/31 | 54,700 | 55,600 | 54,700 | 54,900 | +100 | +0.2% | 32,620 |
| 2020/01/30 | 55,600 | 56,300 | 54,200 | 54,800 | +200 | +0.4% | 65,756 |
| 2020/01/29 | 54,100 | 55,000 | 53,700 | 54,600 | +2,200 | +4.2% | 61,334 |
| 2020/01/28 | 53,500 | 54,000 | 52,100 | 52,400 | -1,900 | -3.5% | 138,730 |
| 2020/01/27 | 56,600 | 57,100 | 53,900 | 54,300 | -4,700 | -8% | 115,098 |
| 2020/01/24 | 59,200 | 59,500 | 58,300 | 59,000 | ±0 | ±0% | 56,821 |
| 2020/01/23 | 60,400 | 60,700 | 58,600 | 59,000 | -1,500 | -2.5% | 68,689 |
| 2020/01/22 | 61,100 | 61,300 | 60,100 | 60,500 | -500 | -0.8% | 60,299 |
| 2020/01/21 | 61,900 | 61,900 | 60,700 | 61,000 | -1,100 | -1.8% | 38,547 |
| 2020/01/20 | 62,000 | 62,100 | 61,500 | 62,100 | +200 | +0.3% | 20,898 |
| 2020/01/17 | 61,400 | 62,000 | 61,200 | 61,900 | +900 | +1.5% | 25,204 |
| 2020/01/16 | 61,100 | 61,200 | 60,900 | 61,000 | -200 | -0.3% | 14,584 |
| 2020/01/15 | 61,100 | 61,300 | 60,800 | 61,200 | -200 | -0.3% | 21,403 |
| 2020/01/14 | 62,100 | 62,100 | 60,800 | 61,400 | -100 | -0.2% | 29,238 |
| 2020/01/10 | 61,200 | 61,600 | 60,800 | 61,500 | +200 | +0.3% | 18,968 |
| 2020/01/09 | 60,900 | 61,300 | 60,400 | 61,300 | +800 | +1.3% | 34,699 |
| 2020/01/08 | 61,200 | 61,700 | 60,400 | 60,500 | -900 | -1.5% | 42,259 |
| 2020/01/07 | 62,000 | 62,200 | 61,200 | 61,400 | -600 | -1% | 33,274 |
| 2020/01/06 | 61,600 | 62,300 | 61,400 | 62,000 | +100 | +0.2% | 32,474 |
| 2019/12/30 | 61,900 | 62,300 | 61,400 | 61,900 | +200 | +0.3% | 23,129 |
| 2019/12/27 | 61,600 | 61,700 | 60,900 | 61,700 | -1,300 | -2.1% | 32,993 |
| 2019/12/26 | 62,500 | 63,000 | 62,000 | 63,000 | +600 | +1% | 37,664 |
1151～
1200
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
