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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 61,900 | 62,900 | 61,500 | 62,200 | +400 | +0.6% | 153,442 |
| 2019/07/29 | 61,900 | 62,300 | 61,500 | 61,800 | -200 | -0.3% | 33,968 |
| 2019/07/26 | 61,800 | 62,400 | 61,600 | 62,000 | +300 | +0.5% | 30,237 |
| 2019/07/25 | 62,400 | 62,600 | 61,600 | 61,700 | -600 | -1% | 24,839 |
| 2019/07/24 | 62,000 | 62,600 | 61,900 | 62,300 | +600 | +1% | 31,582 |
| 2019/07/23 | 61,500 | 62,100 | 61,300 | 61,700 | +100 | +0.2% | 30,990 |
| 2019/07/22 | 62,400 | 62,400 | 61,500 | 61,600 | -1,000 | -1.6% | 43,174 |
| 2019/07/19 | 61,600 | 62,600 | 61,400 | 62,600 | +800 | +1.3% | 125,812 |
| 2019/07/18 | 61,100 | 61,800 | 60,900 | 61,800 | +400 | +0.7% | 84,288 |
| 2019/07/17 | 61,800 | 61,900 | 61,200 | 61,400 | -1,100 | -1.8% | 64,150 |
| 2019/07/16 | 61,800 | 62,700 | 61,600 | 62,500 | +800 | +1.3% | 67,961 |
| 2019/07/12 | 60,600 | 62,000 | 60,600 | 61,700 | +1,300 | +2.2% | 70,387 |
| 2019/07/11 | 60,100 | 61,100 | 59,900 | 60,400 | +300 | +0.5% | 98,927 |
| 2019/07/10 | 60,000 | 60,500 | 59,800 | 60,100 | -100 | -0.2% | 51,980 |
| 2019/07/09 | 60,000 | 60,600 | 59,900 | 60,200 | +200 | +0.3% | 27,203 |
| 2019/07/08 | 60,100 | 60,300 | 59,600 | 60,000 | -200 | -0.3% | 45,464 |
| 2019/07/05 | 59,100 | 60,600 | 59,000 | 60,200 | +1,300 | +2.2% | 44,772 |
| 2019/07/04 | 58,100 | 59,200 | 57,800 | 58,900 | +1,300 | +2.3% | 46,295 |
| 2019/07/03 | 57,000 | 57,800 | 56,800 | 57,600 | +800 | +1.4% | 32,923 |
| 2019/07/02 | 56,000 | 57,400 | 55,700 | 56,800 | +800 | +1.4% | 63,856 |
| 2019/07/01 | 55,800 | 56,200 | 55,700 | 56,000 | +200 | +0.4% | 35,412 |
| 2019/06/28 | 56,200 | 56,600 | 55,500 | 55,800 | -800 | -1.4% | 64,298 |
| 2019/06/27 | 57,700 | 57,700 | 56,500 | 56,600 | -900 | -1.6% | 101,280 |
| 2019/06/26 | 57,400 | 57,900 | 57,200 | 57,500 | -1,600 | -2.7% | 37,986 |
| 2019/06/25 | 59,300 | 59,600 | 58,800 | 59,100 | +200 | +0.3% | 26,989 |
| 2019/06/24 | 59,100 | 59,200 | 58,800 | 58,900 | -600 | -1% | 19,000 |
| 2019/06/21 | 60,200 | 60,700 | 59,400 | 59,500 | -600 | -1% | 31,390 |
| 2019/06/20 | 59,900 | 60,300 | 59,700 | 60,100 | +400 | +0.7% | 24,825 |
| 2019/06/19 | 59,400 | 59,800 | 59,300 | 59,700 | +100 | +0.2% | 16,613 |
| 2019/06/18 | 59,400 | 59,900 | 58,900 | 59,600 | +200 | +0.3% | 24,494 |
| 2019/06/17 | 60,500 | 60,500 | 59,300 | 59,400 | -700 | -1.2% | 25,304 |
| 2019/06/14 | 59,700 | 60,300 | 59,600 | 60,100 | +500 | +0.8% | 38,219 |
| 2019/06/13 | 59,200 | 59,900 | 59,200 | 59,600 | ±0 | ±0% | 24,285 |
| 2019/06/12 | 58,800 | 59,700 | 58,600 | 59,600 | +700 | +1.2% | 21,855 |
| 2019/06/11 | 59,300 | 59,400 | 58,700 | 58,900 | -400 | -0.7% | 20,330 |
| 2019/06/10 | 59,000 | 59,500 | 58,900 | 59,300 | +300 | +0.5% | 16,630 |
| 2019/06/07 | 58,900 | 59,300 | 58,800 | 59,000 | +400 | +0.7% | 13,486 |
| 2019/06/06 | 58,700 | 58,900 | 58,400 | 58,600 | +300 | +0.5% | 20,895 |
| 2019/06/05 | 58,900 | 58,900 | 58,100 | 58,300 | -100 | -0.2% | 23,040 |
| 2019/06/04 | 57,800 | 58,700 | 57,500 | 58,400 | +500 | +0.9% | 27,607 |
| 2019/06/03 | 57,500 | 58,400 | 57,300 | 57,900 | +100 | +0.2% | 39,858 |
| 2019/05/31 | 58,000 | 58,400 | 57,500 | 57,800 | -600 | -1% | 26,295 |
| 2019/05/30 | 59,800 | 60,100 | 58,300 | 58,400 | -1,400 | -2.3% | 40,593 |
| 2019/05/29 | 58,900 | 59,900 | 58,600 | 59,800 | +2,300 | +4% | 48,366 |
| 2019/05/28 | 57,600 | 58,600 | 57,300 | 57,500 | -100 | -0.2% | 30,939 |
| 2019/05/27 | 58,100 | 58,100 | 57,600 | 57,600 | -300 | -0.5% | 11,219 |
| 2019/05/24 | 57,400 | 58,200 | 57,400 | 57,900 | +100 | +0.2% | 17,767 |
| 2019/05/23 | 57,300 | 58,200 | 57,300 | 57,800 | +600 | +1% | 21,158 |
| 2019/05/22 | 57,400 | 57,600 | 57,000 | 57,200 | -200 | -0.3% | 20,261 |
| 2019/05/21 | 57,200 | 57,800 | 56,900 | 57,400 | ±0 | ±0% | 27,585 |
1301～
1350
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
