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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 52,000 | 53,200 | 51,700 | 52,600 | +600 | +1.2% | 4,243 |
| 2015/01/29 | 53,100 | 53,200 | 51,800 | 52,000 | -1,200 | -2.3% | 7,825 |
| 2015/01/28 | 53,300 | 54,000 | 52,700 | 53,200 | -100 | -0.2% | 5,058 |
| 2015/01/27 | 53,900 | 55,100 | 53,000 | 53,300 | -600 | -1.1% | 6,890 |
| 2015/01/26 | 53,300 | 54,800 | 53,200 | 53,900 | -400 | -0.7% | 3,952 |
| 2015/01/23 | 54,000 | 55,400 | 53,900 | 54,300 | -400 | -0.7% | 4,288 |
| 2015/01/22 | 56,000 | 56,000 | 53,600 | 54,700 | -1,100 | -2% | 10,435 |
| 2015/01/21 | 56,000 | 56,800 | 55,400 | 55,800 | -200 | -0.4% | 9,049 |
| 2015/01/20 | 55,800 | 57,000 | 55,100 | 56,000 | +500 | +0.9% | 6,366 |
| 2015/01/19 | 57,300 | 58,400 | 55,000 | 55,500 | -800 | -1.4% | 12,036 |
| 2015/01/16 | 57,500 | 58,300 | 55,200 | 56,300 | -1,500 | -2.6% | 19,386 |
| 2015/01/15 | 60,000 | 60,200 | 57,100 | 57,800 | -1,500 | -2.5% | 19,240 |
| 2015/01/14 | 55,000 | 63,700 | 54,900 | 59,300 | +4,300 | +7.8% | 21,052 |
| 2015/01/13 | 54,100 | 55,200 | 53,400 | 55,000 | +900 | +1.7% | 9,203 |
| 2015/01/09 | 53,100 | 54,900 | 53,100 | 54,100 | +900 | +1.7% | 6,671 |
| 2015/01/08 | 54,400 | 54,600 | 52,800 | 53,200 | -1,300 | -2.4% | 12,482 |
| 2015/01/07 | 54,000 | 55,200 | 52,000 | 54,500 | +500 | +0.9% | 13,326 |
| 2015/01/06 | 51,300 | 55,500 | 51,300 | 54,000 | +2,900 | +5.7% | 15,523 |
| 2015/01/05 | 50,100 | 52,000 | 49,850 | 51,100 | +800 | +1.6% | 8,468 |
| 2014/12/30 | 49,550 | 50,900 | 49,550 | 50,300 | +300 | +0.6% | 8,138 |
| 2014/12/29 | 49,450 | 50,800 | 49,000 | 50,000 | +550 | +1.1% | 9,038 |
| 2014/12/26 | 48,850 | 49,800 | 48,650 | 49,450 | +50 | +0.1% | 6,730 |
| 2014/12/25 | 49,200 | 49,700 | 49,050 | 49,400 | -250 | -0.5% | 3,935 |
| 2014/12/24 | 49,550 | 49,700 | 48,900 | 49,650 | +450 | +0.9% | 6,312 |
| 2014/12/22 | 49,400 | 49,600 | 49,000 | 49,200 | -250 | -0.5% | 5,492 |
| 2014/12/19 | 49,300 | 49,500 | 48,700 | 49,450 | +650 | +1.3% | 8,141 |
| 2014/12/18 | 49,700 | 49,850 | 48,800 | 48,800 | -750 | -1.5% | 5,907 |
| 2014/12/17 | 49,600 | 49,850 | 49,250 | 49,550 | +100 | +0.2% | 10,532 |
| 2014/12/16 | 49,800 | 49,800 | 48,450 | 49,450 | +50 | +0.1% | 7,536 |
| 2014/12/15 | 47,650 | 49,900 | 47,650 | 49,400 | +1,800 | +3.8% | 9,742 |
| 2014/12/12 | 49,200 | 49,400 | 47,550 | 47,600 | -1,400 | -2.9% | 15,981 |
| 2014/12/11 | 48,500 | 49,200 | 48,000 | 49,000 | -150 | -0.3% | 6,920 |
| 2014/12/10 | 47,900 | 49,400 | 47,900 | 49,150 | -150 | -0.3% | 10,337 |
| 2014/12/09 | 49,000 | 49,400 | 48,150 | 49,300 | +300 | +0.6% | 6,612 |
| 2014/12/08 | 48,350 | 49,850 | 47,500 | 49,000 | +550 | +1.1% | 11,730 |
| 2014/12/05 | 48,500 | 49,000 | 48,250 | 48,450 | -150 | -0.3% | 5,581 |
| 2014/12/04 | 49,850 | 49,950 | 48,300 | 48,600 | -900 | -1.8% | 9,356 |
| 2014/12/03 | 49,000 | 49,950 | 48,900 | 49,500 | +1,200 | +2.5% | 16,435 |
| 2014/12/02 | 46,950 | 48,800 | 46,600 | 48,300 | +1,750 | +3.8% | 11,583 |
| 2014/12/01 | 44,150 | 47,150 | 44,150 | 46,550 | +2,550 | +5.8% | 17,294 |
| 2014/11/28 | 42,900 | 44,000 | 42,450 | 44,000 | +1,800 | +4.3% | 7,603 |
| 2014/11/27 | 43,500 | 43,500 | 42,150 | 42,200 | -1,250 | -2.9% | 7,295 |
| 2014/11/26 | 42,000 | 43,700 | 41,950 | 43,450 | +1,400 | +3.3% | 10,568 |
| 2014/11/25 | 41,900 | 43,700 | 41,650 | 42,050 | +500 | +1.2% | 36,180 |
| 2014/11/21 | 41,000 | 41,600 | 40,850 | 41,550 | +900 | +2.2% | 9,802 |
| 2014/11/20 | 40,500 | 41,300 | 40,500 | 40,650 | +150 | +0.4% | 10,941 |
| 2014/11/19 | 39,050 | 40,500 | 39,000 | 40,500 | +1,450 | +3.7% | 6,423 |
| 2014/11/18 | 38,300 | 39,050 | 38,300 | 39,050 | +800 | +2.1% | 5,373 |
| 2014/11/17 | 38,750 | 38,800 | 38,200 | 38,250 | -400 | -1% | 4,836 |
| 2014/11/14 | 38,500 | 38,800 | 38,100 | 38,650 | +150 | +0.4% | 7,438 |
2401～
2450
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
