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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 46,350 | 46,600 | 46,000 | 46,150 | +50 | +0.1% | 19,547 |
| 2017/09/27 | 46,100 | 47,050 | 46,050 | 46,100 | ±0 | ±0% | 32,657 |
| 2017/09/26 | 44,850 | 46,100 | 44,600 | 46,100 | +1,450 | +3.2% | 23,829 |
| 2017/09/25 | 44,950 | 45,150 | 44,600 | 44,650 | +200 | +0.4% | 17,845 |
| 2017/09/22 | 45,850 | 46,250 | 44,450 | 44,450 | -2,050 | -4.4% | 34,523 |
| 2017/09/21 | 46,900 | 46,900 | 46,500 | 46,500 | -300 | -0.6% | 5,497 |
| 2017/09/20 | 46,700 | 46,950 | 46,500 | 46,800 | +200 | +0.4% | 8,586 |
| 2017/09/19 | 46,000 | 46,600 | 45,900 | 46,600 | +1,000 | +2.2% | 12,180 |
| 2017/09/15 | 47,000 | 47,250 | 45,550 | 45,600 | -1,600 | -3.4% | 34,842 |
| 2017/09/14 | 47,250 | 47,400 | 46,950 | 47,200 | +200 | +0.4% | 11,355 |
| 2017/09/13 | 46,600 | 47,150 | 46,600 | 47,000 | +500 | +1.1% | 7,971 |
| 2017/09/12 | 46,450 | 47,450 | 46,250 | 46,500 | +150 | +0.3% | 13,019 |
| 2017/09/11 | 46,200 | 46,900 | 46,150 | 46,350 | +200 | +0.4% | 10,755 |
| 2017/09/08 | 46,350 | 47,100 | 46,100 | 46,150 | -350 | -0.8% | 13,853 |
| 2017/09/07 | 46,350 | 46,600 | 46,100 | 46,500 | +300 | +0.6% | 4,978 |
| 2017/09/06 | 45,800 | 46,350 | 45,700 | 46,200 | +350 | +0.8% | 6,841 |
| 2017/09/05 | 46,600 | 46,700 | 45,850 | 45,850 | -700 | -1.5% | 14,709 |
| 2017/09/04 | 47,150 | 47,250 | 46,350 | 46,550 | -600 | -1.3% | 11,441 |
| 2017/09/01 | 47,150 | 47,400 | 46,900 | 47,150 | +200 | +0.4% | 8,275 |
| 2017/08/31 | 46,900 | 47,350 | 46,700 | 46,950 | -50 | -0.1% | 9,546 |
| 2017/08/30 | 47,350 | 47,600 | 46,750 | 47,000 | -350 | -0.7% | 17,349 |
| 2017/08/29 | 47,800 | 48,150 | 47,200 | 47,350 | -750 | -1.6% | 12,096 |
| 2017/08/28 | 48,650 | 48,800 | 47,700 | 48,100 | -300 | -0.6% | 11,749 |
| 2017/08/25 | 49,750 | 49,800 | 48,400 | 48,400 | -1,350 | -2.7% | 8,449 |
| 2017/08/24 | 48,300 | 50,200 | 48,300 | 49,750 | +1,450 | +3% | 26,162 |
| 2017/08/23 | 47,150 | 48,400 | 47,150 | 48,300 | +1,600 | +3.4% | 16,714 |
| 2017/08/22 | 46,600 | 47,000 | 46,400 | 46,700 | +100 | +0.2% | 6,685 |
| 2017/08/21 | 46,200 | 46,600 | 46,000 | 46,600 | +400 | +0.9% | 5,595 |
| 2017/08/18 | 46,400 | 46,450 | 45,950 | 46,200 | -50 | -0.1% | 8,144 |
| 2017/08/17 | 46,200 | 46,550 | 46,200 | 46,250 | +250 | +0.5% | 10,328 |
| 2017/08/16 | 46,250 | 46,300 | 45,950 | 46,000 | +100 | +0.2% | 7,808 |
| 2017/08/15 | 46,000 | 46,200 | 45,650 | 45,900 | +50 | +0.1% | 10,609 |
| 2017/08/14 | 46,300 | 46,400 | 45,400 | 45,850 | -550 | -1.2% | 20,361 |
| 2017/08/10 | 46,950 | 46,950 | 46,350 | 46,400 | -400 | -0.9% | 10,713 |
| 2017/08/09 | 47,000 | 47,250 | 46,650 | 46,800 | ±0 | ±0% | 13,841 |
| 2017/08/08 | 47,350 | 47,350 | 46,650 | 46,800 | -700 | -1.5% | 17,458 |
| 2017/08/07 | 48,300 | 48,450 | 47,500 | 47,500 | -800 | -1.7% | 12,499 |
| 2017/08/04 | 47,650 | 48,400 | 47,450 | 48,300 | +650 | +1.4% | 10,239 |
| 2017/08/03 | 47,800 | 47,850 | 47,150 | 47,650 | -250 | -0.5% | 9,574 |
| 2017/08/02 | 48,650 | 48,650 | 47,800 | 47,900 | -850 | -1.7% | 18,274 |
| 2017/08/01 | 49,600 | 49,600 | 48,200 | 48,750 | -650 | -1.3% | 11,329 |
| 2017/07/31 | 49,500 | 49,600 | 48,750 | 49,400 | ±0 | ±0% | 9,686 |
| 2017/07/28 | 49,250 | 49,450 | 48,650 | 49,400 | +750 | +1.5% | 11,083 |
| 2017/07/27 | 47,950 | 49,050 | 47,950 | 48,650 | +600 | +1.2% | 10,143 |
| 2017/07/26 | 48,600 | 48,650 | 47,650 | 48,050 | -450 | -0.9% | 21,379 |
| 2017/07/25 | 48,600 | 49,200 | 48,500 | 48,500 | -200 | -0.4% | 9,145 |
| 2017/07/24 | 48,950 | 49,050 | 48,500 | 48,700 | +50 | +0.1% | 6,764 |
| 2017/07/21 | 49,550 | 49,800 | 48,500 | 48,650 | -1,000 | -2% | 14,662 |
| 2017/07/20 | 49,500 | 49,950 | 48,800 | 49,650 | +600 | +1.2% | 21,820 |
| 2017/07/19 | 47,150 | 49,100 | 47,150 | 49,050 | +1,900 | +4% | 23,123 |
1901～
1950
件表示中 / 3740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
