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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 68,100 | 68,400 | 67,600 | 67,900 | -500 | -0.7% | 12,256 |
| 2024/06/14 | 68,000 | 68,500 | 67,700 | 68,400 | +400 | +0.6% | 16,385 |
| 2024/06/13 | 68,600 | 68,600 | 67,700 | 68,000 | -200 | -0.3% | 15,294 |
| 2024/06/12 | 68,800 | 69,000 | 68,200 | 68,200 | -400 | -0.6% | 8,804 |
| 2024/06/11 | 69,700 | 69,700 | 68,400 | 68,600 | -700 | -1% | 14,333 |
| 2024/06/10 | 68,500 | 69,400 | 68,400 | 69,300 | +1,000 | +1.5% | 14,157 |
| 2024/06/07 | 68,300 | 68,900 | 68,100 | 68,300 | ±0 | ±0% | 15,484 |
| 2024/06/06 | 67,900 | 68,500 | 67,300 | 68,300 | +500 | +0.7% | 12,090 |
| 2024/06/05 | 67,800 | 68,500 | 67,800 | 67,800 | ±0 | ±0% | 9,215 |
| 2024/06/04 | 68,200 | 68,600 | 67,700 | 67,800 | -200 | -0.3% | 17,340 |
| 2024/06/03 | 68,600 | 68,600 | 67,900 | 68,000 | -300 | -0.4% | 14,616 |
| 2024/05/31 | 68,300 | 68,600 | 67,700 | 68,300 | +500 | +0.7% | 28,600 |
| 2024/05/30 | 67,100 | 68,300 | 66,700 | 67,800 | +600 | +0.9% | 23,368 |
| 2024/05/29 | 68,600 | 68,600 | 66,800 | 67,200 | -1,300 | -1.9% | 24,385 |
| 2024/05/28 | 68,500 | 69,100 | 68,100 | 68,500 | ±0 | ±0% | 14,035 |
| 2024/05/27 | 69,600 | 69,600 | 67,800 | 68,500 | -1,200 | -1.7% | 16,439 |
| 2024/05/24 | 68,900 | 69,900 | 68,500 | 69,700 | +400 | +0.6% | 12,931 |
| 2024/05/23 | 69,400 | 69,500 | 68,200 | 69,300 | -100 | -0.1% | 30,126 |
| 2024/05/22 | 70,200 | 70,300 | 69,000 | 69,400 | -1,000 | -1.4% | 38,364 |
| 2024/05/21 | 70,400 | 70,800 | 69,900 | 70,400 | ±0 | ±0% | 17,683 |
| 2024/05/20 | 71,800 | 71,800 | 70,100 | 70,400 | -1,200 | -1.7% | 22,250 |
| 2024/05/17 | 70,300 | 72,000 | 70,100 | 71,600 | +700 | +1% | 23,213 |
| 2024/05/16 | 71,300 | 71,500 | 70,300 | 70,900 | -400 | -0.6% | 21,513 |
| 2024/05/15 | 71,300 | 71,700 | 70,700 | 71,300 | ±0 | ±0% | 17,973 |
| 2024/05/14 | 71,900 | 72,000 | 71,100 | 71,300 | -100 | -0.1% | 12,932 |
| 2024/05/13 | 71,300 | 71,700 | 70,500 | 71,400 | ±0 | ±0% | 16,944 |
| 2024/05/10 | 72,100 | 72,200 | 70,500 | 71,400 | -700 | -1% | 35,421 |
| 2024/05/09 | 72,500 | 72,500 | 71,300 | 72,100 | ±0 | ±0% | 17,837 |
| 2024/05/08 | 72,500 | 72,700 | 71,800 | 72,100 | -200 | -0.3% | 26,128 |
| 2024/05/07 | 72,000 | 73,100 | 71,500 | 72,300 | ±0 | ±0% | 39,388 |
| 2024/05/02 | 71,000 | 72,700 | 70,800 | 72,300 | +1,200 | +1.7% | 32,922 |
| 2024/05/01 | 70,900 | 71,500 | 70,300 | 71,100 | +300 | +0.4% | 39,580 |
| 2024/04/30 | 70,500 | 70,900 | 69,500 | 70,800 | +300 | +0.4% | 30,195 |
| 2024/04/26 | 69,400 | 70,600 | 69,300 | 70,500 | +1,100 | +1.6% | 20,284 |
| 2024/04/25 | 69,400 | 69,900 | 69,100 | 69,400 | +600 | +0.9% | 22,335 |
| 2024/04/24 | 68,800 | 69,200 | 68,600 | 68,800 | -100 | -0.1% | 14,946 |
| 2024/04/23 | 69,100 | 69,600 | 68,600 | 68,900 | +100 | +0.1% | 17,903 |
| 2024/04/22 | 69,100 | 69,300 | 68,400 | 68,800 | +300 | +0.4% | 21,362 |
| 2024/04/19 | 69,700 | 70,100 | 68,100 | 68,500 | -1,300 | -1.9% | 27,343 |
| 2024/04/18 | 68,100 | 70,300 | 67,800 | 69,800 | +1,300 | +1.9% | 23,415 |
| 2024/04/17 | 69,200 | 69,900 | 68,400 | 68,500 | -500 | -0.7% | 22,871 |
| 2024/04/16 | 69,300 | 70,100 | 68,800 | 69,000 | ±0 | ±0% | 30,349 |
| 2024/04/15 | 69,400 | 69,700 | 68,700 | 69,000 | -500 | -0.7% | 19,327 |
| 2024/04/12 | 69,600 | 69,800 | 68,300 | 69,500 | -100 | -0.1% | 27,184 |
| 2024/04/11 | 67,800 | 70,000 | 67,400 | 69,600 | +1,500 | +2.2% | 28,472 |
| 2024/04/10 | 69,300 | 69,600 | 67,900 | 68,100 | -1,200 | -1.7% | 19,899 |
| 2024/04/09 | 69,400 | 70,000 | 68,500 | 69,300 | +1,300 | +1.9% | 27,732 |
| 2024/04/08 | 66,700 | 68,200 | 66,200 | 68,000 | +1,500 | +2.3% | 19,931 |
| 2024/04/05 | 68,000 | 68,000 | 66,300 | 66,500 | -1,000 | -1.5% | 17,616 |
| 2024/04/04 | 66,700 | 67,800 | 66,500 | 67,500 | +500 | +0.7% | 14,332 |
201～
250
件表示中 / 3678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
