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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 49,800 | 50,300 | 49,650 | 50,100 | +700 | +1.4% | 24,220 |
| 2018/05/07 | 48,800 | 49,650 | 48,600 | 49,400 | +750 | +1.5% | 37,913 |
| 2018/05/02 | 48,800 | 48,950 | 48,650 | 48,650 | -150 | -0.3% | 20,064 |
| 2018/05/01 | 49,050 | 49,100 | 48,700 | 48,800 | -100 | -0.2% | 20,869 |
| 2018/04/27 | 48,700 | 49,000 | 48,550 | 48,900 | +200 | +0.4% | 28,466 |
| 2018/04/26 | 48,800 | 48,950 | 48,650 | 48,700 | +200 | +0.4% | 25,920 |
| 2018/04/25 | 49,100 | 49,150 | 48,500 | 48,500 | -500 | -1% | 42,727 |
| 2018/04/24 | 48,800 | 49,100 | 48,500 | 49,000 | +300 | +0.6% | 33,265 |
| 2018/04/23 | 48,500 | 48,850 | 48,350 | 48,700 | +400 | +0.8% | 28,318 |
| 2018/04/20 | 48,500 | 48,600 | 48,200 | 48,300 | -100 | -0.2% | 33,361 |
| 2018/04/19 | 49,150 | 49,250 | 48,400 | 48,400 | -250 | -0.5% | 55,076 |
| 2018/04/18 | 48,300 | 49,050 | 47,600 | 48,650 | -2,950 | -5.7% | 216,541 |
| 2018/04/17 | 52,600 | 52,700 | 51,500 | 51,600 | -900 | -1.7% | 17,146 |
| 2018/04/16 | 52,600 | 53,000 | 52,400 | 52,500 | +300 | +0.6% | 18,067 |
| 2018/04/13 | 52,300 | 52,900 | 52,100 | 52,200 | -400 | -0.8% | 16,159 |
| 2018/04/12 | 51,600 | 52,700 | 51,500 | 52,600 | +1,500 | +2.9% | 26,609 |
| 2018/04/11 | 52,100 | 52,400 | 50,800 | 51,100 | -1,000 | -1.9% | 23,693 |
| 2018/04/10 | 51,900 | 52,500 | 51,700 | 52,100 | +700 | +1.4% | 28,257 |
| 2018/04/09 | 50,900 | 51,800 | 50,800 | 51,400 | +900 | +1.8% | 20,302 |
| 2018/04/06 | 51,300 | 51,300 | 50,400 | 50,500 | -600 | -1.2% | 19,882 |
| 2018/04/05 | 50,600 | 51,400 | 50,200 | 51,100 | +900 | +1.8% | 26,968 |
| 2018/04/04 | 49,900 | 50,600 | 49,900 | 50,200 | +600 | +1.2% | 18,415 |
| 2018/04/03 | 49,450 | 49,750 | 49,300 | 49,600 | +350 | +0.7% | 16,059 |
| 2018/04/02 | 49,200 | 49,500 | 49,050 | 49,250 | +200 | +0.4% | 10,207 |
| 2018/03/30 | 48,950 | 49,350 | 48,800 | 49,050 | +150 | +0.3% | 8,968 |
| 2018/03/29 | 48,750 | 48,950 | 48,500 | 48,900 | +450 | +0.9% | 13,339 |
| 2018/03/28 | 48,400 | 48,850 | 48,250 | 48,450 | -500 | -1% | 15,068 |
| 2018/03/27 | 48,400 | 49,200 | 48,400 | 48,950 | +900 | +1.9% | 12,470 |
| 2018/03/26 | 48,350 | 48,500 | 48,000 | 48,050 | -350 | -0.7% | 12,999 |
| 2018/03/23 | 48,400 | 48,550 | 48,250 | 48,400 | -500 | -1% | 12,148 |
| 2018/03/22 | 48,750 | 49,150 | 48,700 | 48,900 | +250 | +0.5% | 13,175 |
| 2018/03/20 | 48,400 | 48,650 | 48,100 | 48,650 | +150 | +0.3% | 9,623 |
| 2018/03/19 | 49,200 | 49,400 | 48,450 | 48,500 | -950 | -1.9% | 13,128 |
| 2018/03/16 | 49,200 | 49,450 | 48,700 | 49,450 | +300 | +0.6% | 12,276 |
| 2018/03/15 | 48,900 | 49,200 | 48,600 | 49,150 | +200 | +0.4% | 13,679 |
| 2018/03/14 | 48,850 | 49,150 | 48,650 | 48,950 | +350 | +0.7% | 10,568 |
| 2018/03/13 | 48,500 | 49,000 | 48,200 | 48,600 | +200 | +0.4% | 11,281 |
| 2018/03/12 | 48,550 | 48,900 | 48,400 | 48,400 | +300 | +0.6% | 13,656 |
| 2018/03/09 | 48,600 | 48,600 | 48,050 | 48,100 | -150 | -0.3% | 16,853 |
| 2018/03/08 | 47,800 | 48,450 | 47,750 | 48,250 | +700 | +1.5% | 12,241 |
| 2018/03/07 | 48,100 | 48,300 | 47,550 | 47,550 | -500 | -1% | 17,765 |
| 2018/03/06 | 48,350 | 48,600 | 47,900 | 48,050 | +150 | +0.3% | 16,091 |
| 2018/03/05 | 48,650 | 48,750 | 47,900 | 47,900 | -850 | -1.7% | 20,571 |
| 2018/03/02 | 48,200 | 49,050 | 48,150 | 48,750 | +50 | +0.1% | 15,575 |
| 2018/03/01 | 49,050 | 49,350 | 48,700 | 48,700 | -300 | -0.6% | 18,622 |
| 2018/02/28 | 49,200 | 49,350 | 48,600 | 49,000 | -450 | -0.9% | 17,956 |
| 2018/02/27 | 49,200 | 49,450 | 48,950 | 49,450 | +500 | +1% | 15,261 |
| 2018/02/26 | 48,900 | 49,150 | 48,750 | 48,950 | +350 | +0.7% | 15,099 |
| 2018/02/23 | 48,850 | 48,850 | 48,200 | 48,600 | +100 | +0.2% | 14,976 |
| 2018/02/22 | 49,050 | 49,150 | 48,500 | 48,500 | -550 | -1.1% | 22,174 |
1601～
1650
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
