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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 48,500 | 48,700 | 47,650 | 48,100 | -750 | -1.5% | 34,274 |
| 2017/02/14 | 49,600 | 49,650 | 48,600 | 48,850 | -850 | -1.7% | 25,914 |
| 2017/02/13 | 49,850 | 50,100 | 49,650 | 49,700 | -250 | -0.5% | 14,251 |
| 2017/02/10 | 50,200 | 50,300 | 49,600 | 49,950 | -250 | -0.5% | 23,168 |
| 2017/02/09 | 51,000 | 51,200 | 50,200 | 50,200 | -800 | -1.6% | 12,621 |
| 2017/02/08 | 51,300 | 51,500 | 50,500 | 51,000 | -300 | -0.6% | 10,042 |
| 2017/02/07 | 52,900 | 52,900 | 51,100 | 51,300 | -600 | -1.2% | 14,139 |
| 2017/02/06 | 51,800 | 52,200 | 51,500 | 51,900 | -300 | -0.6% | 9,328 |
| 2017/02/03 | 52,000 | 52,600 | 51,500 | 52,200 | +200 | +0.4% | 12,373 |
| 2017/02/02 | 52,700 | 53,300 | 52,000 | 52,000 | -600 | -1.1% | 12,824 |
| 2017/02/01 | 53,200 | 53,400 | 52,300 | 52,600 | -800 | -1.5% | 8,598 |
| 2017/01/31 | 53,200 | 53,500 | 52,900 | 53,400 | +100 | +0.2% | 8,935 |
| 2017/01/30 | 52,400 | 53,500 | 52,000 | 53,300 | +600 | +1.1% | 24,274 |
| 2017/01/27 | 52,600 | 52,700 | 51,800 | 52,700 | -100 | -0.2% | 15,286 |
| 2017/01/26 | 53,300 | 53,400 | 52,400 | 52,800 | -600 | -1.1% | 15,345 |
| 2017/01/25 | 53,000 | 53,400 | 52,200 | 53,400 | +700 | +1.3% | 14,952 |
| 2017/01/24 | 52,300 | 53,100 | 52,000 | 52,700 | +400 | +0.8% | 14,376 |
| 2017/01/23 | 53,100 | 53,100 | 51,900 | 52,300 | -1,000 | -1.9% | 15,836 |
| 2017/01/20 | 52,400 | 53,400 | 51,900 | 53,300 | +500 | +0.9% | 17,282 |
| 2017/01/19 | 52,000 | 53,200 | 51,800 | 52,800 | +1,400 | +2.7% | 17,441 |
| 2017/01/18 | 51,000 | 51,700 | 51,000 | 51,400 | +300 | +0.6% | 7,840 |
| 2017/01/17 | 51,800 | 52,200 | 51,100 | 51,100 | -800 | -1.5% | 13,902 |
| 2017/01/16 | 52,600 | 52,800 | 51,600 | 51,900 | -500 | -1% | 14,915 |
| 2017/01/13 | 52,700 | 52,900 | 52,100 | 52,400 | -600 | -1.1% | 13,131 |
| 2017/01/12 | 53,000 | 53,700 | 52,700 | 53,000 | +500 | +1% | 17,012 |
| 2017/01/11 | 52,200 | 53,400 | 52,200 | 52,500 | +500 | +1% | 17,321 |
| 2017/01/10 | 52,800 | 53,000 | 51,800 | 52,000 | -1,400 | -2.6% | 20,351 |
| 2017/01/06 | 53,600 | 54,000 | 53,300 | 53,400 | -300 | -0.6% | 15,213 |
| 2017/01/05 | 52,600 | 53,900 | 52,600 | 53,700 | +800 | +1.5% | 18,842 |
| 2017/01/04 | 52,300 | 52,900 | 52,200 | 52,900 | +200 | +0.4% | 11,083 |
| 2016/12/30 | 52,000 | 53,600 | 52,000 | 52,700 | +700 | +1.3% | 13,169 |
| 2016/12/29 | 52,500 | 53,000 | 52,000 | 52,000 | -700 | -1.3% | 12,584 |
| 2016/12/28 | 52,100 | 53,400 | 52,000 | 52,700 | -900 | -1.7% | 20,010 |
| 2016/12/27 | 53,900 | 54,100 | 53,100 | 53,600 | -200 | -0.4% | 32,412 |
| 2016/12/26 | 53,900 | 54,400 | 53,200 | 53,800 | -1,100 | -2% | 28,006 |
| 2016/12/22 | 55,400 | 55,400 | 54,700 | 54,900 | -600 | -1.1% | 12,853 |
| 2016/12/21 | 56,100 | 56,100 | 55,300 | 55,500 | -200 | -0.4% | 14,446 |
| 2016/12/20 | 55,300 | 56,200 | 55,000 | 55,700 | +400 | +0.7% | 20,780 |
| 2016/12/19 | 55,800 | 56,400 | 55,300 | 55,300 | -700 | -1.3% | 14,250 |
| 2016/12/16 | 55,600 | 56,000 | 55,200 | 56,000 | +500 | +0.9% | 13,271 |
| 2016/12/15 | 55,600 | 56,100 | 55,300 | 55,500 | +100 | +0.2% | 12,020 |
| 2016/12/14 | 55,800 | 56,200 | 55,000 | 55,400 | -100 | -0.2% | 18,077 |
| 2016/12/13 | 55,600 | 56,000 | 55,300 | 55,500 | -300 | -0.5% | 14,342 |
| 2016/12/12 | 56,500 | 56,800 | 55,700 | 55,800 | -700 | -1.2% | 13,173 |
| 2016/12/09 | 56,600 | 56,800 | 56,300 | 56,500 | -100 | -0.2% | 11,255 |
| 2016/12/08 | 57,000 | 57,200 | 56,200 | 56,600 | -500 | -0.9% | 11,759 |
| 2016/12/07 | 56,400 | 57,500 | 56,200 | 57,100 | +1,000 | +1.8% | 11,088 |
| 2016/12/06 | 56,100 | 57,000 | 55,600 | 56,100 | -400 | -0.7% | 14,363 |
| 2016/12/05 | 57,300 | 57,300 | 56,400 | 56,500 | -700 | -1.2% | 8,976 |
| 2016/12/02 | 57,500 | 57,700 | 56,600 | 57,200 | -300 | -0.5% | 12,221 |
1901～
1950
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
