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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 44,100 | 44,600 | 43,550 | 43,850 | +150 | +0.3% | 22,755 |
| 2017/04/04 | 44,400 | 44,500 | 43,500 | 43,700 | -800 | -1.8% | 19,775 |
| 2017/04/03 | 44,950 | 45,000 | 44,200 | 44,500 | -300 | -0.7% | 16,639 |
| 2017/03/31 | 44,300 | 45,100 | 44,300 | 44,800 | +850 | +1.9% | 30,018 |
| 2017/03/30 | 44,700 | 44,900 | 43,750 | 43,950 | -1,200 | -2.7% | 61,753 |
| 2017/03/29 | 45,250 | 45,650 | 44,700 | 45,150 | -500 | -1.1% | 26,932 |
| 2017/03/28 | 45,350 | 45,900 | 45,300 | 45,650 | -250 | -0.5% | 23,429 |
| 2017/03/27 | 45,900 | 46,000 | 45,050 | 45,900 | -400 | -0.9% | 27,178 |
| 2017/03/24 | 46,000 | 46,550 | 45,400 | 46,300 | +50 | +0.1% | 24,223 |
| 2017/03/23 | 46,250 | 46,350 | 45,750 | 46,250 | -250 | -0.5% | 22,713 |
| 2017/03/22 | 46,850 | 47,050 | 46,200 | 46,500 | -500 | -1.1% | 29,712 |
| 2017/03/21 | 47,500 | 47,500 | 47,000 | 47,000 | -300 | -0.6% | 12,451 |
| 2017/03/17 | 47,500 | 47,600 | 47,200 | 47,300 | -150 | -0.3% | 52,219 |
| 2017/03/16 | 47,300 | 47,550 | 46,950 | 47,450 | ±0 | ±0% | 25,099 |
| 2017/03/15 | 47,300 | 47,500 | 47,250 | 47,450 | +100 | +0.2% | 22,975 |
| 2017/03/14 | 47,300 | 47,650 | 47,300 | 47,350 | -450 | -0.9% | 77,294 |
| 2017/03/13 | 47,950 | 48,100 | 47,550 | 47,800 | -100 | -0.2% | 41,600 |
| 2017/03/10 | 48,250 | 48,350 | 47,800 | 47,900 | -350 | -0.7% | 20,660 |
| 2017/03/09 | 47,800 | 48,500 | 47,800 | 48,250 | +250 | +0.5% | 39,292 |
| 2017/03/08 | 47,750 | 48,250 | 47,500 | 48,000 | +200 | +0.4% | 35,643 |
| 2017/03/07 | 48,250 | 48,250 | 47,550 | 47,800 | -300 | -0.6% | 47,268 |
| 2017/03/06 | 47,500 | 48,200 | 47,500 | 48,100 | +600 | +1.3% | 31,445 |
| 2017/03/03 | 47,850 | 48,000 | 47,500 | 47,500 | -650 | -1.3% | 13,379 |
| 2017/03/02 | 47,800 | 48,250 | 47,550 | 48,150 | +200 | +0.4% | 15,475 |
| 2017/03/01 | 47,850 | 48,050 | 47,700 | 47,950 | -300 | -0.6% | 10,457 |
| 2017/02/28 | 47,650 | 48,450 | 47,650 | 48,250 | +750 | +1.6% | 17,674 |
| 2017/02/27 | 48,300 | 48,400 | 47,200 | 47,500 | -1,050 | -2.2% | 27,211 |
| 2017/02/24 | 48,050 | 48,600 | 47,850 | 48,550 | +50 | +0.1% | 15,911 |
| 2017/02/23 | 48,000 | 48,550 | 47,350 | 48,500 | -50 | -0.1% | 19,812 |
| 2017/02/22 | 48,500 | 48,900 | 48,400 | 48,550 | +150 | +0.3% | 17,205 |
| 2017/02/21 | 48,450 | 48,500 | 48,150 | 48,400 | -50 | -0.1% | 9,292 |
| 2017/02/20 | 48,450 | 48,700 | 48,250 | 48,450 | ±0 | ±0% | 12,429 |
| 2017/02/17 | 48,550 | 48,750 | 48,000 | 48,450 | -50 | -0.1% | 9,757 |
| 2017/02/16 | 48,200 | 49,100 | 48,150 | 48,500 | +400 | +0.8% | 22,118 |
| 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 |
2051～
2100
件表示中 / 3770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
