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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 60,800 | 61,500 | 60,400 | 61,400 | +600 | +1% | 19,930 |
| 2023/09/26 | 59,900 | 61,000 | 59,700 | 60,800 | +900 | +1.5% | 34,380 |
| 2023/09/25 | 61,100 | 61,100 | 59,700 | 59,900 | -1,300 | -2.1% | 24,703 |
| 2023/09/22 | 60,500 | 61,400 | 60,100 | 61,200 | +600 | +1% | 33,582 |
| 2023/09/21 | 60,900 | 60,900 | 59,800 | 60,600 | -100 | -0.2% | 37,281 |
| 2023/09/20 | 61,200 | 61,400 | 60,600 | 60,700 | -700 | -1.1% | 21,208 |
| 2023/09/19 | 61,100 | 61,800 | 60,500 | 61,400 | +1,000 | +1.7% | 25,338 |
| 2023/09/15 | 62,700 | 63,000 | 60,300 | 60,400 | -2,300 | -3.7% | 185,408 |
| 2023/09/14 | 63,200 | 63,900 | 62,600 | 62,700 | -300 | -0.5% | 24,104 |
| 2023/09/13 | 63,800 | 64,400 | 62,800 | 63,000 | -500 | -0.8% | 19,716 |
| 2023/09/12 | 64,000 | 64,200 | 63,200 | 63,500 | -300 | -0.5% | 15,892 |
| 2023/09/11 | 65,000 | 65,200 | 63,200 | 63,800 | -900 | -1.4% | 22,466 |
| 2023/09/08 | 64,600 | 64,800 | 64,000 | 64,700 | +200 | +0.3% | 29,786 |
| 2023/09/07 | 63,900 | 64,900 | 63,700 | 64,500 | +800 | +1.3% | 29,430 |
| 2023/09/06 | 63,000 | 63,800 | 62,700 | 63,700 | +900 | +1.4% | 23,280 |
| 2023/09/05 | 62,800 | 63,100 | 62,300 | 62,800 | -100 | -0.2% | 18,236 |
| 2023/09/04 | 62,200 | 63,100 | 62,000 | 62,900 | +800 | +1.3% | 28,881 |
| 2023/09/01 | 60,700 | 62,100 | 60,300 | 62,100 | +1,600 | +2.6% | 38,220 |
| 2023/08/31 | 61,200 | 61,800 | 60,100 | 60,500 | -300 | -0.5% | 62,675 |
| 2023/08/30 | 60,600 | 61,400 | 60,300 | 60,800 | +700 | +1.2% | 38,689 |
| 2023/08/29 | 60,100 | 60,600 | 59,700 | 60,100 | +900 | +1.5% | 72,860 |
| 2023/08/28 | 58,900 | 59,700 | 58,800 | 59,200 | +300 | +0.5% | 23,592 |
| 2023/08/25 | 60,900 | 60,900 | 58,300 | 58,900 | -2,000 | -3.3% | 40,103 |
| 2023/08/24 | 60,700 | 61,100 | 60,200 | 60,900 | +200 | +0.3% | 18,855 |
| 2023/08/23 | 60,000 | 60,700 | 59,700 | 60,700 | +700 | +1.2% | 29,950 |
| 2023/08/22 | 59,400 | 60,100 | 59,000 | 60,000 | +300 | +0.5% | 24,466 |
| 2023/08/21 | 58,200 | 59,800 | 57,900 | 59,700 | +1,800 | +3.1% | 34,716 |
| 2023/08/18 | 57,700 | 58,800 | 57,500 | 57,900 | -100 | -0.2% | 26,133 |
| 2023/08/17 | 58,700 | 58,700 | 57,700 | 58,000 | -600 | -1% | 22,315 |
| 2023/08/16 | 58,200 | 58,700 | 57,800 | 58,600 | +500 | +0.9% | 29,786 |
| 2023/08/15 | 58,900 | 59,000 | 57,700 | 58,100 | -900 | -1.5% | 30,169 |
| 2023/08/14 | 59,500 | 59,900 | 58,800 | 59,000 | -1,000 | -1.7% | 29,141 |
| 2023/08/10 | 59,200 | 60,500 | 59,000 | 60,000 | +500 | +0.8% | 56,632 |
| 2023/08/09 | 57,500 | 59,700 | 57,200 | 59,500 | +1,000 | +1.7% | 56,685 |
| 2023/08/08 | 59,600 | 59,600 | 58,500 | 58,500 | -1,400 | -2.3% | 40,315 |
| 2023/08/07 | 58,500 | 59,900 | 58,400 | 59,900 | +1,500 | +2.6% | 38,919 |
| 2023/08/04 | 57,900 | 59,000 | 57,900 | 58,400 | +400 | +0.7% | 31,090 |
| 2023/08/03 | 57,500 | 58,200 | 57,200 | 58,000 | +400 | +0.7% | 29,522 |
| 2023/08/02 | 58,000 | 58,300 | 57,500 | 57,600 | -500 | -0.9% | 35,724 |
| 2023/08/01 | 58,600 | 58,800 | 57,200 | 58,100 | -800 | -1.4% | 200,247 |
| 2023/07/31 | 58,200 | 59,500 | 58,000 | 58,900 | +1,000 | +1.7% | 174,310 |
| 2023/07/28 | 56,800 | 57,900 | 56,200 | 57,900 | +400 | +0.7% | 70,282 |
| 2023/07/27 | 57,900 | 58,000 | 57,200 | 57,500 | -500 | -0.9% | 35,412 |
| 2023/07/26 | 56,600 | 58,000 | 55,900 | 58,000 | +1,300 | +2.3% | 214,115 |
| 2023/07/25 | 57,100 | 58,000 | 56,400 | 56,700 | ±0 | ±0% | 92,455 |
| 2023/07/24 | 54,900 | 57,200 | 54,900 | 56,700 | +1,800 | +3.3% | 45,499 |
| 2023/07/21 | 55,300 | 55,400 | 54,600 | 54,900 | -500 | -0.9% | 25,377 |
| 2023/07/20 | 54,000 | 55,700 | 53,800 | 55,400 | -700 | -1.2% | 84,214 |
| 2023/07/19 | 55,300 | 56,500 | 55,200 | 56,100 | +1,100 | +2% | 32,612 |
| 2023/07/18 | 54,300 | 55,200 | 54,000 | 55,000 | +500 | +0.9% | 25,580 |
151～
200
件表示中 / 3453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
