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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 80,500 | 81,200 | 79,600 | 80,200 | +900 | +1.1% | 18,222 |
| 2016/04/19 | 81,000 | 82,100 | 78,400 | 79,300 | -1,300 | -1.6% | 24,171 |
| 2016/04/18 | 82,800 | 82,900 | 78,700 | 80,600 | -4,700 | -5.5% | 22,133 |
| 2016/04/15 | 85,000 | 85,500 | 84,200 | 85,300 | -400 | -0.5% | 12,228 |
| 2016/04/14 | 86,100 | 86,100 | 84,900 | 85,700 | +200 | +0.2% | 11,518 |
| 2016/04/13 | 87,700 | 87,800 | 84,000 | 85,500 | -2,700 | -3.1% | 20,485 |
| 2016/04/12 | 86,000 | 88,400 | 85,800 | 88,200 | +3,100 | +3.6% | 24,645 |
| 2016/04/11 | 85,500 | 86,200 | 84,400 | 85,100 | -200 | -0.2% | 10,659 |
| 2016/04/08 | 83,400 | 85,300 | 83,200 | 85,300 | +400 | +0.5% | 15,876 |
| 2016/04/07 | 81,700 | 84,900 | 81,700 | 84,900 | +3,200 | +3.9% | 25,590 |
| 2016/04/06 | 83,600 | 84,500 | 81,300 | 81,700 | -2,800 | -3.3% | 18,179 |
| 2016/04/05 | 84,000 | 85,200 | 84,000 | 84,500 | -400 | -0.5% | 18,858 |
| 2016/04/04 | 82,600 | 85,200 | 82,400 | 84,900 | +2,600 | +3.2% | 14,727 |
| 2016/04/01 | 84,000 | 84,300 | 81,900 | 82,300 | -2,100 | -2.5% | 25,276 |
| 2016/03/31 | 83,600 | 84,400 | 83,300 | 84,400 | +800 | +1% | 85,098 |
| 2016/03/30 | 84,200 | 85,100 | 83,600 | 83,600 | -600 | -0.7% | 78,481 |
| 2016/03/29 | 83,000 | 84,700 | 82,900 | 84,200 | +700 | +0.8% | 34,472 |
| 2016/03/28 | 82,000 | 83,500 | 82,000 | 83,500 | +1,300 | +1.6% | 20,276 |
| 2016/03/25 | 81,800 | 82,700 | 81,400 | 82,200 | -100 | -0.1% | 19,485 |
| 2016/03/24 | 82,000 | 82,800 | 81,600 | 82,300 | -1,000 | -1.2% | 51,688 |
| 2016/03/23 | 84,800 | 85,900 | 83,300 | 83,300 | -1,400 | -1.7% | 26,039 |
| 2016/03/22 | 82,000 | 84,700 | 82,000 | 84,700 | +1,700 | +2% | 17,234 |
| 2016/03/18 | 82,500 | 83,200 | 81,400 | 83,000 | -400 | -0.5% | 10,076 |
| 2016/03/17 | 82,900 | 84,200 | 82,100 | 83,400 | -200 | -0.2% | 10,534 |
| 2016/03/16 | 80,200 | 84,800 | 80,200 | 83,600 | +2,700 | +3.3% | 14,030 |
| 2016/03/15 | 79,800 | 81,600 | 79,300 | 80,900 | +500 | +0.6% | 12,397 |
| 2016/03/14 | 79,000 | 81,100 | 79,000 | 80,400 | +2,900 | +3.7% | 17,659 |
| 2016/03/11 | 76,300 | 79,400 | 76,100 | 77,500 | +1,100 | +1.4% | 26,062 |
| 2016/03/10 | 77,400 | 77,600 | 76,400 | 76,400 | -200 | -0.3% | 5,975 |
| 2016/03/09 | 76,400 | 77,400 | 76,000 | 76,600 | +500 | +0.7% | 9,096 |
| 2016/03/08 | 74,700 | 77,300 | 74,500 | 76,100 | +1,300 | +1.7% | 7,188 |
| 2016/03/07 | 74,000 | 74,800 | 73,200 | 74,800 | -700 | -0.9% | 7,151 |
| 2016/03/04 | 75,000 | 75,500 | 73,500 | 75,500 | +200 | +0.3% | 11,311 |
| 2016/03/03 | 77,000 | 77,900 | 75,200 | 75,300 | -1,800 | -2.3% | 8,817 |
| 2016/03/02 | 76,800 | 77,500 | 76,300 | 77,100 | +800 | +1% | 11,176 |
| 2016/03/01 | 74,800 | 76,600 | 74,000 | 76,300 | +2,100 | +2.8% | 7,302 |
| 2016/02/29 | 76,000 | 76,100 | 74,200 | 74,200 | -1,100 | -1.5% | 8,926 |
| 2016/02/26 | 73,000 | 77,400 | 73,000 | 75,300 | +3,700 | +5.2% | 20,066 |
| 2016/02/25 | 70,700 | 72,700 | 70,000 | 71,600 | +1,200 | +1.7% | 10,392 |
| 2016/02/24 | 70,000 | 71,800 | 69,700 | 70,400 | +700 | +1% | 9,939 |
| 2016/02/23 | 70,500 | 70,800 | 69,300 | 69,700 | +200 | +0.3% | 7,039 |
| 2016/02/22 | 69,800 | 70,800 | 68,900 | 69,500 | -300 | -0.4% | 8,066 |
| 2016/02/19 | 69,400 | 70,800 | 69,000 | 69,800 | -100 | -0.1% | 8,750 |
| 2016/02/18 | 69,400 | 70,700 | 69,000 | 69,900 | +500 | +0.7% | 10,289 |
| 2016/02/17 | 69,900 | 71,200 | 68,900 | 69,400 | -1,100 | -1.6% | 8,352 |
| 2016/02/16 | 69,800 | 72,300 | 69,300 | 70,500 | +1,700 | +2.5% | 12,011 |
| 2016/02/15 | 68,200 | 69,900 | 67,600 | 68,800 | +2,600 | +3.9% | 12,528 |
| 2016/02/12 | 66,000 | 66,800 | 63,500 | 66,200 | -200 | -0.3% | 13,508 |
| 2016/02/10 | 70,000 | 70,300 | 65,000 | 66,400 | -3,600 | -5.1% | 11,798 |
| 2016/02/09 | 73,000 | 74,200 | 69,700 | 70,000 | -3,200 | -4.4% | 9,613 |
2101～
2150
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
