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 |
|---|---|---|---|---|---|---|---|
| 2020/02/20 | 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 |
| 2019/12/25 | 61,900 | 62,600 | 61,700 | 62,400 | +400 | +0.6% | 23,943 |
| 2019/12/24 | 61,500 | 62,100 | 61,200 | 62,000 | +500 | +0.8% | 23,818 |
| 2019/12/23 | 61,800 | 62,000 | 61,500 | 61,500 | -200 | -0.3% | 15,626 |
| 2019/12/20 | 62,700 | 62,700 | 61,500 | 61,700 | -800 | -1.3% | 32,014 |
| 2019/12/19 | 61,100 | 62,600 | 60,900 | 62,500 | +1,400 | +2.3% | 34,817 |
| 2019/12/18 | 61,400 | 61,700 | 60,900 | 61,100 | -300 | -0.5% | 40,295 |
| 2019/12/17 | 61,400 | 61,500 | 60,900 | 61,400 | -100 | -0.2% | 44,658 |
| 2019/12/16 | 61,200 | 62,500 | 61,200 | 61,500 | +400 | +0.7% | 48,773 |
| 2019/12/13 | 62,200 | 62,500 | 60,900 | 61,100 | -1,400 | -2.2% | 78,537 |
| 2019/12/12 | 63,800 | 63,900 | 62,300 | 62,500 | -1,500 | -2.3% | 61,889 |
| 2019/12/11 | 65,000 | 65,500 | 63,600 | 64,000 | -1,000 | -1.5% | 45,484 |
| 2019/12/10 | 65,600 | 66,000 | 64,200 | 65,000 | -300 | -0.5% | 56,922 |
| 2019/12/09 | 65,400 | 65,500 | 64,600 | 65,300 | ±0 | ±0% | 33,965 |
| 2019/12/06 | 64,800 | 65,400 | 64,500 | 65,300 | +600 | +0.9% | 31,523 |
| 2019/12/05 | 64,300 | 65,000 | 63,800 | 64,700 | +600 | +0.9% | 36,741 |
1351～
1400
件表示中 / 3771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
