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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 57,500 | 57,800 | 56,800 | 57,500 | +500 | +0.9% | 12,761 |
| 2016/11/30 | 57,300 | 58,200 | 57,000 | 57,000 | +200 | +0.4% | 16,864 |
| 2016/11/29 | 57,600 | 57,800 | 56,300 | 56,800 | -1,000 | -1.7% | 16,265 |
| 2016/11/28 | 59,100 | 59,500 | 57,200 | 57,800 | -900 | -1.5% | 19,012 |
| 2016/11/25 | 57,300 | 59,000 | 57,300 | 58,700 | +1,500 | +2.6% | 15,957 |
| 2016/11/24 | 55,800 | 57,300 | 55,700 | 57,200 | +1,400 | +2.5% | 9,464 |
| 2016/11/22 | 55,400 | 56,400 | 55,200 | 55,800 | +100 | +0.2% | 8,532 |
| 2016/11/21 | 56,600 | 57,000 | 55,100 | 55,700 | -700 | -1.2% | 15,297 |
| 2016/11/18 | 56,500 | 56,800 | 56,300 | 56,400 | -200 | -0.4% | 11,338 |
| 2016/11/17 | 56,400 | 57,000 | 55,100 | 56,600 | -200 | -0.4% | 15,246 |
| 2016/11/16 | 56,500 | 57,300 | 54,600 | 56,800 | +900 | +1.6% | 29,835 |
| 2016/11/15 | 54,000 | 55,900 | 53,300 | 55,900 | +2,400 | +4.5% | 35,945 |
| 2016/11/14 | 53,500 | 54,600 | 53,100 | 53,500 | ±0 | ±0% | 13,311 |
| 2016/11/11 | 54,400 | 54,400 | 52,800 | 53,500 | -500 | -0.9% | 13,030 |
| 2016/11/10 | 53,300 | 54,600 | 52,300 | 54,000 | +3,200 | +6.3% | 24,984 |
| 2016/11/09 | 52,100 | 52,400 | 49,600 | 50,800 | -800 | -1.6% | 21,108 |
| 2016/11/08 | 51,200 | 52,000 | 50,900 | 51,600 | +900 | +1.8% | 6,368 |
| 2016/11/07 | 50,900 | 51,300 | 50,600 | 50,700 | +300 | +0.6% | 8,429 |
| 2016/11/04 | 51,400 | 51,500 | 50,400 | 50,400 | -1,200 | -2.3% | 13,013 |
| 2016/11/02 | 51,800 | 52,200 | 51,200 | 51,600 | -500 | -1% | 11,923 |
| 2016/11/01 | 51,000 | 52,600 | 51,000 | 52,100 | +1,100 | +2.2% | 16,757 |
| 2016/10/31 | 50,500 | 51,500 | 50,000 | 51,000 | +200 | +0.4% | 16,228 |
| 2016/10/28 | 50,100 | 51,200 | 49,900 | 50,800 | +300 | +0.6% | 21,078 |
| 2016/10/27 | 51,200 | 52,200 | 50,400 | 50,500 | -600 | -1.2% | 21,832 |
| 2016/10/26 | 52,200 | 52,300 | 50,600 | 51,100 | -1,200 | -2.3% | 28,465 |
| 2016/10/25 | 52,500 | 52,700 | 51,900 | 52,300 | -300 | -0.6% | 13,585 |
| 2016/10/24 | 52,600 | 52,800 | 51,800 | 52,600 | +100 | +0.2% | 16,241 |
| 2016/10/21 | 53,500 | 53,900 | 52,400 | 52,500 | -1,100 | -2.1% | 21,990 |
| 2016/10/20 | 54,300 | 54,400 | 53,000 | 53,600 | -700 | -1.3% | 22,539 |
| 2016/10/19 | 53,900 | 54,700 | 53,800 | 54,300 | +300 | +0.6% | 10,030 |
| 2016/10/18 | 54,000 | 54,500 | 53,400 | 54,000 | ±0 | ±0% | 17,772 |
| 2016/10/17 | 54,000 | 54,500 | 53,300 | 54,000 | +200 | +0.4% | 13,031 |
| 2016/10/14 | 53,900 | 54,600 | 53,600 | 53,800 | -100 | -0.2% | 14,520 |
| 2016/10/13 | 53,600 | 54,100 | 52,500 | 53,900 | +600 | +1.1% | 20,076 |
| 2016/10/12 | 55,800 | 56,300 | 52,900 | 53,300 | -4,200 | -7.3% | 28,198 |
| 2016/10/11 | 58,500 | 58,600 | 57,200 | 57,500 | -1,000 | -1.7% | 12,254 |
| 2016/10/07 | 58,300 | 58,900 | 58,200 | 58,500 | +200 | +0.3% | 17,124 |
| 2016/10/06 | 58,200 | 58,900 | 58,000 | 58,300 | +800 | +1.4% | 21,733 |
| 2016/10/05 | 58,200 | 58,200 | 57,100 | 57,500 | -100 | -0.2% | 25,819 |
| 2016/10/04 | 56,900 | 57,800 | 56,900 | 57,600 | +700 | +1.2% | 18,991 |
| 2016/10/03 | 56,800 | 57,900 | 56,100 | 56,900 | +500 | +0.9% | 19,010 |
| 2016/09/30 | 56,500 | 57,800 | 56,000 | 56,400 | +700 | +1.3% | 21,658 |
| 2016/09/29 | 55,800 | 56,300 | 55,400 | 55,700 | +900 | +1.6% | 18,161 |
| 2016/09/28 | 54,900 | 58,700 | 54,300 | 54,800 | +800 | +1.5% | 19,909 |
| 2016/09/27 | 54,500 | 55,000 | 53,800 | 54,000 | -600 | -1.1% | 17,973 |
| 2016/09/26 | 54,900 | 55,300 | 54,500 | 54,600 | -400 | -0.7% | 12,421 |
| 2016/09/23 | 56,600 | 56,900 | 54,000 | 55,000 | -1,000 | -1.8% | 18,673 |
| 2016/09/21 | 56,200 | 56,800 | 55,500 | 56,000 | +200 | +0.4% | 15,079 |
| 2016/09/20 | 56,400 | 56,900 | 55,500 | 55,800 | -600 | -1.1% | 14,099 |
| 2016/09/16 | 56,200 | 56,700 | 55,500 | 56,400 | ±0 | ±0% | 13,398 |
1951～
2000
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
