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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 51,300 | 51,400 | 50,700 | 50,700 | -900 | -1.7% | 40,773 |
| 2019/02/27 | 51,100 | 51,700 | 50,400 | 51,600 | +300 | +0.6% | 55,525 |
| 2019/02/26 | 49,250 | 51,400 | 49,200 | 51,300 | +2,400 | +4.9% | 100,708 |
| 2019/02/25 | 47,850 | 49,000 | 47,800 | 48,900 | +1,050 | +2.2% | 53,460 |
| 2019/02/22 | 46,850 | 47,900 | 46,700 | 47,850 | +1,100 | +2.4% | 49,742 |
| 2019/02/21 | 46,650 | 46,750 | 46,450 | 46,750 | +100 | +0.2% | 20,551 |
| 2019/02/20 | 46,650 | 46,750 | 46,500 | 46,650 | +50 | +0.1% | 7,657 |
| 2019/02/19 | 46,650 | 46,700 | 46,450 | 46,600 | +250 | +0.5% | 17,955 |
| 2019/02/18 | 46,550 | 46,600 | 46,300 | 46,350 | -250 | -0.5% | 17,728 |
| 2019/02/15 | 46,650 | 46,700 | 46,350 | 46,600 | -200 | -0.4% | 24,132 |
| 2019/02/14 | 46,750 | 46,850 | 46,600 | 46,800 | +300 | +0.6% | 16,391 |
| 2019/02/13 | 46,700 | 46,800 | 46,500 | 46,500 | -200 | -0.4% | 17,782 |
| 2019/02/12 | 46,700 | 46,900 | 46,600 | 46,700 | +50 | +0.1% | 22,580 |
| 2019/02/08 | 46,850 | 46,900 | 46,500 | 46,650 | -350 | -0.7% | 29,598 |
| 2019/02/07 | 46,950 | 47,200 | 46,800 | 47,000 | +250 | +0.5% | 21,050 |
| 2019/02/06 | 46,900 | 47,100 | 46,750 | 46,750 | -50 | -0.1% | 20,881 |
| 2019/02/05 | 46,900 | 47,150 | 46,800 | 46,800 | +50 | +0.1% | 14,319 |
| 2019/02/04 | 46,850 | 46,950 | 46,650 | 46,750 | -150 | -0.3% | 21,500 |
| 2019/02/01 | 47,500 | 47,500 | 46,900 | 46,900 | -450 | -1% | 31,225 |
| 2019/01/31 | 47,300 | 47,450 | 47,150 | 47,350 | +350 | +0.7% | 18,781 |
| 2019/01/30 | 47,500 | 47,800 | 47,000 | 47,000 | -500 | -1.1% | 34,642 |
| 2019/01/29 | 47,400 | 47,550 | 47,100 | 47,500 | +350 | +0.7% | 28,656 |
| 2019/01/28 | 47,400 | 47,500 | 47,150 | 47,150 | +50 | +0.1% | 22,956 |
| 2019/01/25 | 46,700 | 47,200 | 46,650 | 47,100 | +550 | +1.2% | 27,545 |
| 2019/01/24 | 46,300 | 46,600 | 46,200 | 46,550 | +300 | +0.6% | 19,504 |
| 2019/01/23 | 46,650 | 46,650 | 46,250 | 46,250 | -450 | -1% | 24,667 |
| 2019/01/22 | 46,950 | 46,950 | 46,600 | 46,700 | -150 | -0.3% | 16,967 |
| 2019/01/21 | 47,000 | 47,200 | 46,650 | 46,850 | -50 | -0.1% | 20,048 |
| 2019/01/18 | 47,000 | 47,150 | 46,750 | 46,900 | -250 | -0.5% | 20,275 |
| 2019/01/17 | 47,150 | 47,650 | 47,050 | 47,150 | ±0 | ±0% | 21,507 |
| 2019/01/16 | 47,050 | 47,200 | 46,950 | 47,150 | +150 | +0.3% | 25,147 |
| 2019/01/15 | 47,050 | 47,350 | 46,850 | 47,000 | -50 | -0.1% | 36,232 |
| 2019/01/11 | 46,700 | 47,100 | 46,600 | 47,050 | +350 | +0.7% | 33,081 |
| 2019/01/10 | 46,200 | 46,800 | 46,000 | 46,700 | +800 | +1.7% | 33,840 |
| 2019/01/09 | 45,800 | 45,900 | 45,650 | 45,900 | +350 | +0.8% | 21,477 |
| 2019/01/08 | 45,600 | 45,700 | 45,300 | 45,550 | +450 | +1% | 21,399 |
| 2019/01/07 | 44,600 | 45,450 | 44,550 | 45,100 | +800 | +1.8% | 27,494 |
| 2019/01/04 | 44,600 | 44,750 | 44,300 | 44,300 | -900 | -2% | 38,530 |
| 2018/12/28 | 45,050 | 45,500 | 44,950 | 45,200 | -250 | -0.6% | 33,336 |
| 2018/12/27 | 45,850 | 45,900 | 45,450 | 45,450 | +50 | +0.1% | 29,708 |
| 2018/12/26 | 45,000 | 45,550 | 44,800 | 45,400 | -700 | -1.5% | 43,629 |
| 2018/12/25 | 46,050 | 46,350 | 45,300 | 46,100 | -450 | -1% | 70,547 |
| 2018/12/21 | 47,500 | 47,500 | 46,450 | 46,550 | -1,000 | -2.1% | 55,610 |
| 2018/12/20 | 48,000 | 48,300 | 47,500 | 47,550 | -900 | -1.9% | 31,050 |
| 2018/12/19 | 47,900 | 48,500 | 47,750 | 48,450 | ±0 | ±0% | 73,538 |
| 2018/12/18 | 48,650 | 48,700 | 48,200 | 48,450 | -700 | -1.4% | 77,556 |
| 2018/12/17 | 49,300 | 49,900 | 49,050 | 49,150 | -150 | -0.3% | 77,839 |
| 2018/12/14 | 49,000 | 49,400 | 48,600 | 49,300 | +300 | +0.6% | 72,505 |
| 2018/12/13 | 47,900 | 49,450 | 47,850 | 49,000 | +2,100 | +4.5% | 133,932 |
| 2018/12/12 | 47,000 | 47,150 | 46,800 | 46,900 | ±0 | ±0% | 20,922 |
1401～
1450
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
