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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 65,000 | 65,000 | 63,900 | 64,000 | -600 | -0.9% | 13,400 |
| 2016/07/04 | 66,000 | 66,200 | 64,600 | 64,600 | -1,500 | -2.3% | 14,531 |
| 2016/07/01 | 65,500 | 66,400 | 64,800 | 66,100 | +1,300 | +2% | 21,380 |
| 2016/06/30 | 65,400 | 65,900 | 64,500 | 64,800 | -100 | -0.2% | 27,477 |
| 2016/06/29 | 65,600 | 67,000 | 64,400 | 64,900 | -500 | -0.8% | 23,365 |
| 2016/06/28 | 65,300 | 65,900 | 64,100 | 65,400 | -100 | -0.2% | 16,196 |
| 2016/06/27 | 68,400 | 69,700 | 61,300 | 65,500 | -2,900 | -4.2% | 31,073 |
| 2016/06/24 | 72,300 | 72,500 | 67,900 | 68,400 | -2,600 | -3.7% | 24,088 |
| 2016/06/23 | 73,500 | 73,600 | 70,300 | 71,000 | -3,700 | -5% | 19,657 |
| 2016/06/22 | 77,000 | 77,000 | 74,700 | 74,700 | -2,400 | -3.1% | 9,630 |
| 2016/06/21 | 76,700 | 78,000 | 75,400 | 77,100 | +1,200 | +1.6% | 13,646 |
| 2016/06/20 | 76,400 | 77,500 | 75,900 | 75,900 | +500 | +0.7% | 7,905 |
| 2016/06/17 | 74,800 | 76,800 | 74,400 | 75,400 | +400 | +0.5% | 11,257 |
| 2016/06/16 | 75,800 | 77,000 | 75,000 | 75,000 | -800 | -1.1% | 9,344 |
| 2016/06/15 | 73,500 | 76,300 | 71,600 | 75,800 | +1,000 | +1.3% | 10,299 |
| 2016/06/14 | 75,300 | 75,500 | 74,400 | 74,800 | -1,400 | -1.8% | 5,423 |
| 2016/06/13 | 77,300 | 77,300 | 75,900 | 76,200 | -1,300 | -1.7% | 6,365 |
| 2016/06/10 | 77,700 | 77,900 | 76,600 | 77,500 | -200 | -0.3% | 8,940 |
| 2016/06/09 | 75,800 | 78,200 | 75,400 | 77,700 | +1,700 | +2.2% | 9,323 |
| 2016/06/08 | 76,500 | 77,300 | 75,800 | 76,000 | -100 | -0.1% | 14,210 |
| 2016/06/07 | 76,700 | 77,300 | 75,500 | 76,100 | -700 | -0.9% | 9,497 |
| 2016/06/06 | 76,800 | 77,400 | 76,500 | 76,800 | -100 | -0.1% | 9,370 |
| 2016/06/03 | 76,200 | 77,000 | 75,700 | 76,900 | +600 | +0.8% | 14,607 |
| 2016/06/02 | 77,400 | 77,700 | 75,700 | 76,300 | -100 | -0.1% | 11,715 |
| 2016/06/01 | 76,400 | 77,400 | 75,400 | 76,400 | +100 | +0.1% | 15,998 |
| 2016/05/31 | 76,600 | 76,600 | 75,100 | 76,300 | -600 | -0.8% | 11,005 |
| 2016/05/30 | 75,700 | 77,000 | 75,100 | 76,900 | +2,100 | +2.8% | 11,773 |
| 2016/05/27 | 73,900 | 75,500 | 73,900 | 74,800 | +1,000 | +1.4% | 10,075 |
| 2016/05/26 | 74,900 | 75,000 | 73,300 | 73,800 | -900 | -1.2% | 12,051 |
| 2016/05/25 | 73,700 | 74,700 | 73,400 | 74,700 | +1,200 | +1.6% | 8,613 |
| 2016/05/24 | 74,100 | 74,800 | 73,400 | 73,500 | -700 | -0.9% | 8,182 |
| 2016/05/23 | 73,000 | 74,300 | 73,000 | 74,200 | +1,700 | +2.3% | 8,580 |
| 2016/05/20 | 71,800 | 73,000 | 71,400 | 72,500 | +700 | +1% | 14,935 |
| 2016/05/19 | 72,300 | 72,500 | 70,800 | 71,800 | -600 | -0.8% | 17,161 |
| 2016/05/18 | 72,200 | 73,100 | 71,500 | 72,400 | -600 | -0.8% | 17,099 |
| 2016/05/17 | 72,300 | 73,700 | 71,100 | 73,000 | -300 | -0.4% | 21,076 |
| 2016/05/16 | 77,400 | 77,800 | 72,600 | 73,300 | -4,000 | -5.2% | 28,638 |
| 2016/05/13 | 78,700 | 78,700 | 77,300 | 77,300 | -2,100 | -2.6% | 12,030 |
| 2016/05/12 | 79,100 | 80,200 | 77,900 | 79,400 | -400 | -0.5% | 7,792 |
| 2016/05/11 | 79,600 | 79,900 | 78,600 | 79,800 | +1,300 | +1.7% | 11,059 |
| 2016/05/10 | 77,600 | 78,500 | 76,400 | 78,500 | +400 | +0.5% | 14,806 |
| 2016/05/09 | 77,100 | 78,900 | 77,000 | 78,100 | +500 | +0.6% | 12,763 |
| 2016/05/06 | 78,500 | 79,800 | 77,100 | 77,600 | -1,800 | -2.3% | 12,095 |
| 2016/05/02 | 79,600 | 81,500 | 78,800 | 79,400 | -2,800 | -3.4% | 14,955 |
| 2016/04/28 | 83,500 | 84,200 | 80,100 | 82,200 | +200 | +0.2% | 13,492 |
| 2016/04/27 | 81,600 | 82,700 | 80,600 | 82,000 | +600 | +0.7% | 10,834 |
| 2016/04/26 | 83,100 | 83,200 | 80,600 | 81,400 | -1,600 | -1.9% | 10,498 |
| 2016/04/25 | 81,600 | 83,400 | 80,200 | 83,000 | +900 | +1.1% | 14,267 |
| 2016/04/22 | 81,500 | 82,800 | 81,200 | 82,100 | +500 | +0.6% | 15,076 |
| 2016/04/21 | 81,000 | 82,200 | 79,900 | 81,600 | +1,400 | +1.7% | 12,447 |
2051～
2100
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
