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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 71,800 | 75,100 | 71,800 | 73,200 | +1,000 | +1.4% | 11,237 |
| 2016/02/05 | 72,000 | 72,800 | 71,800 | 72,200 | +200 | +0.3% | 14,506 |
| 2016/02/04 | 75,300 | 75,500 | 71,800 | 72,000 | -2,800 | -3.7% | 10,893 |
| 2016/02/03 | 72,000 | 75,300 | 70,600 | 74,800 | +1,900 | +2.6% | 10,543 |
| 2016/02/02 | 77,300 | 78,300 | 72,900 | 72,900 | -2,900 | -3.8% | 16,086 |
| 2016/02/01 | 75,000 | 77,600 | 75,000 | 75,800 | +2,400 | +3.3% | 21,336 |
| 2016/01/29 | 70,600 | 73,400 | 67,500 | 73,400 | +3,200 | +4.6% | 12,013 |
| 2016/01/28 | 68,600 | 71,000 | 68,200 | 70,200 | +1,200 | +1.7% | 7,043 |
| 2016/01/27 | 67,500 | 69,000 | 67,000 | 69,000 | +2,500 | +3.8% | 6,235 |
| 2016/01/26 | 65,000 | 67,300 | 64,700 | 66,500 | +700 | +1.1% | 7,547 |
| 2016/01/25 | 65,400 | 65,900 | 63,100 | 65,800 | +2,400 | +3.8% | 6,792 |
| 2016/01/22 | 63,200 | 63,700 | 62,400 | 63,400 | +1,600 | +2.6% | 7,881 |
| 2016/01/21 | 63,500 | 64,600 | 61,100 | 61,800 | +700 | +1.1% | 21,479 |
| 2016/01/20 | 61,900 | 63,800 | 61,100 | 61,100 | -1,200 | -1.9% | 8,234 |
| 2016/01/19 | 64,800 | 64,900 | 61,200 | 62,300 | -2,600 | -4% | 13,384 |
| 2016/01/18 | 64,600 | 65,900 | 64,000 | 64,900 | -200 | -0.3% | 6,315 |
| 2016/01/15 | 68,300 | 68,500 | 64,300 | 65,100 | -3,400 | -5% | 9,673 |
| 2016/01/14 | 66,400 | 68,500 | 65,100 | 68,500 | +900 | +1.3% | 7,694 |
| 2016/01/13 | 65,400 | 68,200 | 64,300 | 67,600 | +3,400 | +5.3% | 8,182 |
| 2016/01/12 | 65,600 | 66,300 | 63,400 | 64,200 | -3,400 | -5% | 9,462 |
| 2016/01/08 | 66,200 | 69,100 | 66,100 | 67,600 | +400 | +0.6% | 6,910 |
| 2016/01/07 | 69,400 | 69,400 | 66,400 | 67,200 | -2,600 | -3.7% | 6,737 |
| 2016/01/06 | 70,400 | 70,900 | 69,500 | 69,800 | ±0 | ±0% | 7,267 |
| 2016/01/05 | 70,200 | 70,300 | 68,500 | 69,800 | -400 | -0.6% | 8,600 |
| 2016/01/04 | 69,300 | 70,200 | 68,500 | 70,200 | -200 | -0.3% | 5,262 |
| 2015/12/30 | 70,000 | 71,000 | 69,600 | 70,400 | ±0 | ±0% | 6,587 |
| 2015/12/29 | 69,500 | 71,400 | 69,000 | 70,400 | +400 | +0.6% | 5,083 |
| 2015/12/28 | 70,600 | 70,900 | 68,900 | 70,000 | -2,100 | -2.9% | 6,075 |
| 2015/12/25 | 71,000 | 72,700 | 70,000 | 72,100 | +1,800 | +2.6% | 11,190 |
| 2015/12/24 | 69,800 | 70,300 | 69,600 | 70,300 | +700 | +1% | 6,934 |
| 2015/12/22 | 68,900 | 70,200 | 68,600 | 69,600 | +700 | +1% | 7,313 |
| 2015/12/21 | 69,200 | 69,600 | 67,500 | 68,900 | -400 | -0.6% | 7,285 |
| 2015/12/18 | 68,000 | 69,700 | 67,600 | 69,300 | +1,000 | +1.5% | 11,934 |
| 2015/12/17 | 67,500 | 69,600 | 67,000 | 68,300 | +1,900 | +2.9% | 9,364 |
| 2015/12/16 | 65,700 | 67,000 | 65,200 | 66,400 | +400 | +0.6% | 12,611 |
| 2015/12/15 | 66,500 | 67,800 | 65,600 | 66,000 | -600 | -0.9% | 9,566 |
| 2015/12/14 | 66,500 | 66,600 | 65,400 | 66,600 | ±0 | ±0% | 8,582 |
| 2015/12/11 | 69,000 | 69,000 | 66,600 | 66,600 | -2,400 | -3.5% | 9,934 |
| 2015/12/10 | 69,500 | 69,500 | 67,800 | 69,000 | -1,100 | -1.6% | 8,239 |
| 2015/12/09 | 70,900 | 71,500 | 69,600 | 70,100 | -800 | -1.1% | 7,511 |
| 2015/12/08 | 70,600 | 71,400 | 70,500 | 70,900 | -400 | -0.6% | 7,560 |
| 2015/12/07 | 71,400 | 72,100 | 71,000 | 71,300 | ±0 | ±0% | 4,450 |
| 2015/12/04 | 72,500 | 72,700 | 71,300 | 71,300 | -1,600 | -2.2% | 8,799 |
| 2015/12/03 | 72,600 | 73,400 | 72,000 | 72,900 | -400 | -0.5% | 7,888 |
| 2015/12/02 | 75,800 | 76,400 | 73,000 | 73,300 | -2,600 | -3.4% | 7,424 |
| 2015/12/01 | 74,200 | 75,900 | 74,100 | 75,900 | +1,800 | +2.4% | 8,679 |
| 2015/11/30 | 73,200 | 74,100 | 73,000 | 74,100 | +700 | +1% | 7,086 |
| 2015/11/27 | 72,400 | 73,400 | 72,100 | 73,400 | +1,800 | +2.5% | 4,534 |
| 2015/11/26 | 72,800 | 72,800 | 71,100 | 71,600 | -200 | -0.3% | 10,001 |
| 2015/11/25 | 73,000 | 73,100 | 71,500 | 71,800 | -1,500 | -2% | 9,016 |
2151～
2200
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
