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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 68,200 | 68,700 | 67,900 | 68,200 | -300 | -0.4% | 28,564 |
| 2019/10/10 | 69,900 | 69,900 | 68,300 | 68,500 | -1,300 | -1.9% | 35,047 |
| 2019/10/09 | 68,900 | 70,600 | 68,900 | 69,800 | +1,700 | +2.5% | 48,256 |
| 2019/10/08 | 67,900 | 68,200 | 67,500 | 68,100 | +500 | +0.7% | 27,779 |
| 2019/10/07 | 67,400 | 67,800 | 67,100 | 67,600 | +500 | +0.7% | 21,708 |
| 2019/10/04 | 66,300 | 67,100 | 66,000 | 67,100 | +1,100 | +1.7% | 22,377 |
| 2019/10/03 | 66,000 | 66,200 | 65,600 | 66,000 | ±0 | ±0% | 18,121 |
| 2019/10/02 | 65,400 | 66,100 | 65,200 | 66,000 | +500 | +0.8% | 20,257 |
| 2019/10/01 | 66,400 | 66,500 | 65,300 | 65,500 | -1,200 | -1.8% | 32,877 |
| 2019/09/30 | 66,800 | 67,200 | 66,100 | 66,700 | +600 | +0.9% | 29,692 |
| 2019/09/27 | 65,900 | 66,700 | 65,700 | 66,100 | +500 | +0.8% | 20,045 |
| 2019/09/26 | 65,300 | 65,800 | 65,200 | 65,600 | +300 | +0.5% | 27,247 |
| 2019/09/25 | 64,300 | 65,400 | 64,200 | 65,300 | +1,200 | +1.9% | 25,950 |
| 2019/09/24 | 64,100 | 65,000 | 63,800 | 64,100 | ±0 | ±0% | 31,499 |
| 2019/09/20 | 64,300 | 64,400 | 63,600 | 64,100 | +300 | +0.5% | 38,872 |
| 2019/09/19 | 63,100 | 64,500 | 62,800 | 63,800 | +800 | +1.3% | 36,768 |
| 2019/09/18 | 63,300 | 63,300 | 62,400 | 63,000 | -100 | -0.2% | 33,918 |
| 2019/09/17 | 63,900 | 64,000 | 62,900 | 63,100 | -1,100 | -1.7% | 31,394 |
| 2019/09/13 | 63,200 | 64,600 | 63,200 | 64,200 | +900 | +1.4% | 43,318 |
| 2019/09/12 | 64,300 | 64,600 | 62,800 | 63,300 | -1,400 | -2.2% | 49,762 |
| 2019/09/11 | 65,700 | 65,900 | 64,500 | 64,700 | -1,400 | -2.1% | 58,776 |
| 2019/09/10 | 67,100 | 67,300 | 65,800 | 66,100 | -1,000 | -1.5% | 30,151 |
| 2019/09/09 | 66,800 | 67,300 | 66,100 | 67,100 | +700 | +1.1% | 29,195 |
| 2019/09/06 | 65,500 | 66,900 | 65,400 | 66,400 | +1,200 | +1.8% | 47,429 |
| 2019/09/05 | 64,600 | 65,300 | 64,400 | 65,200 | +400 | +0.6% | 36,646 |
| 2019/09/04 | 63,500 | 64,900 | 63,400 | 64,800 | +1,300 | +2% | 52,257 |
| 2019/09/03 | 63,300 | 63,500 | 63,200 | 63,500 | +200 | +0.3% | 14,740 |
| 2019/09/02 | 63,600 | 63,800 | 62,900 | 63,300 | -100 | -0.2% | 21,282 |
| 2019/08/30 | 63,300 | 63,900 | 63,200 | 63,400 | +400 | +0.6% | 26,610 |
| 2019/08/29 | 63,400 | 63,500 | 62,700 | 63,000 | ±0 | ±0% | 20,581 |
| 2019/08/28 | 62,200 | 63,200 | 62,100 | 63,000 | +900 | +1.4% | 45,288 |
| 2019/08/27 | 61,900 | 62,400 | 61,700 | 62,100 | +200 | +0.3% | 35,521 |
| 2019/08/26 | 62,200 | 62,400 | 61,200 | 61,900 | -800 | -1.3% | 55,907 |
| 2019/08/23 | 61,800 | 63,600 | 61,600 | 62,700 | +1,800 | +3% | 61,484 |
| 2019/08/22 | 61,200 | 61,400 | 60,800 | 60,900 | -200 | -0.3% | 18,367 |
| 2019/08/21 | 61,300 | 61,400 | 60,800 | 61,100 | -100 | -0.2% | 22,202 |
| 2019/08/20 | 60,800 | 61,600 | 60,700 | 61,200 | +700 | +1.2% | 24,301 |
| 2019/08/19 | 60,300 | 60,600 | 59,600 | 60,500 | +200 | +0.3% | 28,221 |
| 2019/08/16 | 59,100 | 60,800 | 59,100 | 60,300 | +1,200 | +2% | 60,593 |
| 2019/08/15 | 59,400 | 60,000 | 58,800 | 59,100 | -500 | -0.8% | 46,793 |
| 2019/08/14 | 59,500 | 60,000 | 59,300 | 59,600 | +300 | +0.5% | 37,646 |
| 2019/08/13 | 59,900 | 60,600 | 59,200 | 59,300 | -300 | -0.5% | 65,082 |
| 2019/08/09 | 61,800 | 62,000 | 59,400 | 59,600 | -2,300 | -3.7% | 83,178 |
| 2019/08/08 | 62,800 | 63,100 | 61,800 | 61,900 | -700 | -1.1% | 40,516 |
| 2019/08/07 | 63,100 | 63,600 | 62,600 | 62,600 | -300 | -0.5% | 27,616 |
| 2019/08/06 | 62,500 | 63,100 | 61,900 | 62,900 | -300 | -0.5% | 41,364 |
| 2019/08/05 | 63,300 | 63,500 | 62,800 | 63,200 | +200 | +0.3% | 28,403 |
| 2019/08/02 | 62,500 | 63,300 | 62,500 | 63,000 | +200 | +0.3% | 30,355 |
| 2019/08/01 | 62,300 | 63,000 | 62,200 | 62,800 | +300 | +0.5% | 23,641 |
| 2019/07/31 | 62,200 | 62,800 | 61,900 | 62,500 | +300 | +0.5% | 33,272 |
1251～
1300
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
