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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 72,700 | 73,600 | 72,600 | 73,200 | +1,000 | +1.4% | 6,007 |
| 2015/10/28 | 71,200 | 73,300 | 71,200 | 72,200 | +400 | +0.6% | 5,610 |
| 2015/10/27 | 70,900 | 72,700 | 70,700 | 71,800 | +300 | +0.4% | 5,057 |
| 2015/10/26 | 70,600 | 71,600 | 70,500 | 71,500 | +2,000 | +2.9% | 4,430 |
| 2015/10/23 | 70,900 | 71,000 | 69,500 | 69,500 | -400 | -0.6% | 5,383 |
| 2015/10/22 | 69,700 | 70,600 | 69,100 | 69,900 | +200 | +0.3% | 5,196 |
| 2015/10/21 | 71,300 | 71,300 | 69,000 | 69,700 | -600 | -0.9% | 5,423 |
| 2015/10/20 | 70,200 | 71,000 | 69,100 | 70,300 | +500 | +0.7% | 4,226 |
| 2015/10/19 | 70,900 | 71,700 | 67,800 | 69,800 | -400 | -0.6% | 11,339 |
| 2015/10/16 | 69,000 | 71,500 | 69,000 | 70,200 | +1,300 | +1.9% | 8,380 |
| 2015/10/15 | 67,700 | 69,700 | 66,600 | 68,900 | -3,800 | -5.2% | 24,209 |
| 2015/10/14 | 73,300 | 74,100 | 72,000 | 72,700 | -900 | -1.2% | 7,498 |
| 2015/10/13 | 72,800 | 74,800 | 71,700 | 73,600 | +1,200 | +1.7% | 13,065 |
| 2015/10/09 | 72,000 | 72,700 | 70,400 | 72,400 | +1,200 | +1.7% | 8,267 |
| 2015/10/08 | 72,200 | 72,400 | 69,800 | 71,200 | -900 | -1.2% | 7,682 |
| 2015/10/07 | 71,500 | 73,900 | 70,700 | 72,100 | +1,800 | +2.6% | 15,115 |
| 2015/10/06 | 69,800 | 71,000 | 68,700 | 70,300 | +1,100 | +1.6% | 7,904 |
| 2015/10/05 | 68,700 | 69,800 | 68,600 | 69,200 | +1,500 | +2.2% | 5,550 |
| 2015/10/02 | 67,000 | 68,600 | 67,000 | 67,700 | +200 | +0.3% | 7,236 |
| 2015/10/01 | 66,500 | 68,800 | 66,000 | 67,500 | +900 | +1.4% | 9,997 |
| 2015/09/30 | 66,800 | 67,200 | 64,700 | 66,600 | +1,100 | +1.7% | 7,178 |
| 2015/09/29 | 68,200 | 68,800 | 63,500 | 65,500 | -3,500 | -5.1% | 12,525 |
| 2015/09/28 | 68,900 | 69,200 | 67,100 | 69,000 | +300 | +0.4% | 7,133 |
| 2015/09/25 | 67,300 | 68,900 | 65,800 | 68,700 | +2,400 | +3.6% | 12,204 |
| 2015/09/24 | 69,000 | 70,000 | 65,300 | 66,300 | -4,200 | -6% | 24,589 |
| 2015/09/18 | 69,000 | 71,200 | 68,600 | 70,500 | +1,500 | +2.2% | 73,673 |
| 2015/09/17 | 68,100 | 69,400 | 67,100 | 69,000 | +900 | +1.3% | 12,917 |
| 2015/09/16 | 65,900 | 68,600 | 65,900 | 68,100 | +1,800 | +2.7% | 10,242 |
| 2015/09/15 | 66,400 | 67,600 | 64,800 | 66,300 | +400 | +0.6% | 8,161 |
| 2015/09/14 | 65,500 | 67,800 | 65,400 | 65,900 | -500 | -0.8% | 11,166 |
| 2015/09/11 | 67,000 | 67,500 | 65,000 | 66,400 | +1,200 | +1.8% | 10,134 |
| 2015/09/10 | 64,600 | 65,900 | 63,100 | 65,200 | +600 | +0.9% | 11,541 |
| 2015/09/09 | 64,400 | 66,100 | 62,700 | 64,600 | +600 | +0.9% | 12,958 |
| 2015/09/08 | 67,100 | 67,800 | 62,600 | 64,000 | -4,000 | -5.9% | 18,122 |
| 2015/09/07 | 66,100 | 69,100 | 65,100 | 68,000 | +1,100 | +1.6% | 17,556 |
| 2015/09/04 | 66,500 | 67,200 | 64,000 | 66,900 | -500 | -0.7% | 20,939 |
| 2015/09/03 | 66,800 | 67,700 | 65,800 | 67,400 | +1,200 | +1.8% | 13,701 |
| 2015/09/02 | 65,900 | 69,100 | 65,700 | 66,200 | -900 | -1.3% | 11,987 |
| 2015/09/01 | 67,500 | 69,100 | 67,100 | 67,100 | -1,800 | -2.6% | 8,504 |
| 2015/08/31 | 68,500 | 69,400 | 67,100 | 68,900 | ±0 | ±0% | 12,107 |
| 2015/08/28 | 69,100 | 70,900 | 67,500 | 68,900 | -1,200 | -1.7% | 12,688 |
| 2015/08/27 | 66,000 | 70,300 | 66,000 | 70,100 | +7,100 | +11.3% | 19,713 |
| 2015/08/26 | 62,200 | 65,000 | 61,500 | 63,000 | -200 | -0.3% | 21,380 |
| 2015/08/25 | 60,900 | 66,900 | 59,600 | 63,200 | -700 | -1.1% | 20,270 |
| 2015/08/24 | 67,700 | 69,100 | 62,600 | 63,900 | -5,900 | -8.5% | 15,598 |
| 2015/08/21 | 66,300 | 69,900 | 65,800 | 69,800 | +2,700 | +4% | 15,633 |
| 2015/08/20 | 67,500 | 68,200 | 67,000 | 67,100 | -700 | -1% | 6,546 |
| 2015/08/19 | 69,400 | 71,000 | 67,100 | 67,800 | +700 | +1% | 14,201 |
| 2015/08/18 | 66,900 | 67,700 | 66,000 | 67,100 | -200 | -0.3% | 6,904 |
| 2015/08/17 | 67,200 | 67,400 | 66,200 | 67,300 | ±0 | ±0% | 2,741 |
2401～
2450
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
