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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 56,400 | 57,600 | 56,300 | 57,400 | +1,700 | +3.1% | 74,670 |
| 2019/05/17 | 55,300 | 56,300 | 55,300 | 55,700 | +500 | +0.9% | 49,890 |
| 2019/05/16 | 55,100 | 55,400 | 54,700 | 55,200 | +300 | +0.5% | 38,694 |
| 2019/05/15 | 54,800 | 55,100 | 54,600 | 54,900 | +300 | +0.5% | 35,376 |
| 2019/05/14 | 54,000 | 54,800 | 53,900 | 54,600 | +200 | +0.4% | 41,328 |
| 2019/05/13 | 54,700 | 54,800 | 54,300 | 54,400 | -300 | -0.5% | 20,564 |
| 2019/05/10 | 54,900 | 55,000 | 54,500 | 54,700 | +100 | +0.2% | 27,458 |
| 2019/05/09 | 55,000 | 55,100 | 54,300 | 54,600 | -200 | -0.4% | 52,644 |
| 2019/05/08 | 55,200 | 55,600 | 54,800 | 54,800 | -900 | -1.6% | 26,796 |
| 2019/05/07 | 55,600 | 56,300 | 55,500 | 55,700 | -600 | -1.1% | 26,802 |
| 2019/04/26 | 56,300 | 56,500 | 55,800 | 56,300 | ±0 | ±0% | 17,368 |
| 2019/04/25 | 56,100 | 56,600 | 55,900 | 56,300 | +400 | +0.7% | 26,169 |
| 2019/04/24 | 55,600 | 55,900 | 55,500 | 55,900 | +400 | +0.7% | 17,649 |
| 2019/04/23 | 55,200 | 55,700 | 55,100 | 55,500 | +300 | +0.5% | 16,467 |
| 2019/04/22 | 54,300 | 55,500 | 54,300 | 55,200 | +700 | +1.3% | 22,572 |
| 2019/04/19 | 55,100 | 55,300 | 54,500 | 54,500 | -400 | -0.7% | 15,904 |
| 2019/04/18 | 55,200 | 55,200 | 54,700 | 54,900 | -300 | -0.5% | 20,530 |
| 2019/04/17 | 55,800 | 56,300 | 55,200 | 55,200 | -500 | -0.9% | 31,497 |
| 2019/04/16 | 54,600 | 55,900 | 54,500 | 55,700 | +1,200 | +2.2% | 37,522 |
| 2019/04/15 | 54,400 | 54,800 | 54,300 | 54,500 | +300 | +0.6% | 15,400 |
| 2019/04/12 | 53,800 | 54,400 | 53,700 | 54,200 | +300 | +0.6% | 17,367 |
| 2019/04/11 | 53,200 | 54,000 | 52,700 | 53,900 | +600 | +1.1% | 21,245 |
| 2019/04/10 | 53,600 | 53,700 | 53,300 | 53,300 | -400 | -0.7% | 14,780 |
| 2019/04/09 | 54,100 | 54,100 | 53,300 | 53,700 | -500 | -0.9% | 18,746 |
| 2019/04/08 | 53,800 | 54,400 | 53,800 | 54,200 | +500 | +0.9% | 20,115 |
| 2019/04/05 | 53,200 | 53,800 | 53,200 | 53,700 | +800 | +1.5% | 14,366 |
| 2019/04/04 | 53,000 | 53,300 | 52,800 | 52,900 | -200 | -0.4% | 10,431 |
| 2019/04/03 | 52,900 | 53,200 | 52,200 | 53,100 | ±0 | ±0% | 16,387 |
| 2019/04/02 | 53,700 | 54,400 | 52,200 | 53,100 | -800 | -1.5% | 30,860 |
| 2019/04/01 | 54,400 | 54,500 | 53,000 | 53,900 | -300 | -0.6% | 38,246 |
| 2019/03/29 | 55,000 | 55,000 | 54,200 | 54,200 | -500 | -0.9% | 26,365 |
| 2019/03/28 | 54,800 | 55,200 | 54,500 | 54,700 | -100 | -0.2% | 27,339 |
| 2019/03/27 | 53,900 | 55,200 | 53,300 | 54,800 | +1,300 | +2.4% | 41,739 |
| 2019/03/26 | 52,900 | 53,800 | 52,900 | 53,500 | +700 | +1.3% | 17,702 |
| 2019/03/25 | 54,000 | 54,100 | 52,700 | 52,800 | -1,300 | -2.4% | 24,891 |
| 2019/03/22 | 53,100 | 54,300 | 53,100 | 54,100 | +700 | +1.3% | 27,810 |
| 2019/03/20 | 52,500 | 53,600 | 52,300 | 53,400 | +1,100 | +2.1% | 47,760 |
| 2019/03/19 | 52,300 | 52,400 | 51,600 | 52,300 | +100 | +0.2% | 17,806 |
| 2019/03/18 | 52,500 | 52,700 | 52,200 | 52,200 | -200 | -0.4% | 15,447 |
| 2019/03/15 | 52,000 | 52,900 | 51,800 | 52,400 | +600 | +1.2% | 35,915 |
| 2019/03/14 | 51,200 | 51,900 | 51,100 | 51,800 | +700 | +1.4% | 22,220 |
| 2019/03/13 | 51,100 | 51,200 | 50,700 | 51,100 | -100 | -0.2% | 15,540 |
| 2019/03/12 | 51,100 | 51,300 | 50,900 | 51,200 | +400 | +0.8% | 19,681 |
| 2019/03/11 | 50,500 | 50,900 | 50,100 | 50,800 | +300 | +0.6% | 10,371 |
| 2019/03/08 | 50,700 | 51,200 | 50,200 | 50,500 | ±0 | ±0% | 34,126 |
| 2019/03/07 | 50,600 | 50,800 | 50,400 | 50,500 | -200 | -0.4% | 15,202 |
| 2019/03/06 | 51,000 | 51,100 | 50,600 | 50,700 | -300 | -0.6% | 12,813 |
| 2019/03/05 | 51,200 | 51,300 | 50,700 | 51,000 | ±0 | ±0% | 23,721 |
| 2019/03/04 | 50,800 | 51,200 | 50,500 | 51,000 | +100 | +0.2% | 27,254 |
| 2019/03/01 | 50,700 | 51,300 | 50,600 | 50,900 | +200 | +0.4% | 27,081 |
1351～
1400
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
