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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 67,400 | 68,600 | 65,900 | 67,300 | -1,100 | -1.6% | 6,230 |
| 2015/08/13 | 66,800 | 68,400 | 66,000 | 68,400 | +2,600 | +4% | 11,354 |
| 2015/08/12 | 67,300 | 67,400 | 65,500 | 65,800 | -1,500 | -2.2% | 8,302 |
| 2015/08/11 | 67,500 | 67,900 | 65,100 | 67,300 | -800 | -1.2% | 9,616 |
| 2015/08/10 | 67,600 | 69,800 | 67,300 | 68,100 | +1,500 | +2.3% | 12,037 |
| 2015/08/07 | 69,700 | 69,800 | 66,600 | 66,600 | -3,000 | -4.3% | 7,976 |
| 2015/08/06 | 70,000 | 70,900 | 68,600 | 69,600 | -400 | -0.6% | 5,460 |
| 2015/08/05 | 72,500 | 72,500 | 69,400 | 70,000 | -3,900 | -5.3% | 14,006 |
| 2015/08/04 | 71,000 | 73,900 | 70,700 | 73,900 | +2,900 | +4.1% | 14,632 |
| 2015/08/03 | 67,300 | 71,500 | 67,200 | 71,000 | +5,000 | +7.6% | 13,094 |
| 2015/07/31 | 67,100 | 68,800 | 65,800 | 66,000 | -1,300 | -1.9% | 12,696 |
| 2015/07/30 | 67,000 | 68,900 | 66,600 | 67,300 | +500 | +0.7% | 13,709 |
| 2015/07/29 | 66,800 | 68,300 | 65,100 | 66,800 | +800 | +1.2% | 16,151 |
| 2015/07/28 | 68,000 | 69,700 | 64,500 | 66,000 | ±0 | ±0% | 26,948 |
| 2015/07/27 | 66,700 | 68,000 | 65,300 | 66,000 | -1,700 | -2.5% | 7,233 |
| 2015/07/24 | 65,700 | 68,300 | 65,400 | 67,700 | +2,500 | +3.8% | 19,300 |
| 2015/07/23 | 64,200 | 65,900 | 63,800 | 65,200 | +100 | +0.2% | 12,465 |
| 2015/07/22 | 66,100 | 66,500 | 63,800 | 65,100 | ±0 | ±0% | 14,214 |
| 2015/07/21 | 65,900 | 66,900 | 63,200 | 65,100 | -700 | -1.1% | 18,427 |
| 2015/07/17 | 64,100 | 65,800 | 62,600 | 65,800 | +1,100 | +1.7% | 21,769 |
| 2015/07/16 | 64,000 | 66,000 | 62,600 | 64,700 | -1,300 | -2% | 79,315 |
| 2015/07/15 | 64,900 | 67,700 | 64,400 | 66,000 | +2,600 | +4.1% | 96,933 |
| 2015/07/14 | 61,400 | 65,200 | 60,800 | 63,400 | +900 | +1.4% | 33,289 |
| 2015/07/13 | 60,400 | 63,900 | 60,400 | 62,500 | +3,000 | +5% | 19,598 |
| 2015/07/10 | 58,800 | 60,000 | 58,700 | 59,500 | +800 | +1.4% | 32,231 |
| 2015/07/09 | 58,100 | 59,200 | 57,900 | 58,700 | -600 | -1% | 51,950 |
| 2015/07/08 | 62,700 | 64,000 | 58,800 | 59,300 | -4,400 | -6.9% | 29,480 |
| 2015/07/07 | 65,500 | 66,100 | 62,500 | 63,700 | -800 | -1.2% | 10,649 |
| 2015/07/06 | 66,200 | 67,000 | 64,000 | 64,500 | -1,500 | -2.3% | 10,648 |
| 2015/07/03 | 67,900 | 69,500 | 65,200 | 66,000 | ±0 | ±0% | 15,504 |
| 2015/07/02 | 69,700 | 69,700 | 64,600 | 66,000 | -2,800 | -4.1% | 10,373 |
| 2015/07/01 | 66,000 | 69,500 | 65,200 | 68,800 | +3,500 | +5.4% | 15,662 |
| 2015/06/30 | 65,000 | 66,400 | 63,700 | 65,300 | +300 | +0.5% | 14,497 |
| 2015/06/29 | 63,000 | 65,100 | 62,500 | 65,000 | +2,200 | +3.5% | 15,993 |
| 2015/06/26 | 65,000 | 65,000 | 62,500 | 62,800 | +3,800 | +6.4% | 36,824 |
| 2015/06/25 | 58,200 | 60,400 | 57,800 | 59,000 | +1,500 | +2.6% | 12,282 |
| 2015/06/24 | 57,800 | 58,300 | 57,200 | 57,500 | +100 | +0.2% | 3,721 |
| 2015/06/23 | 57,500 | 58,400 | 56,600 | 57,400 | -500 | -0.9% | 9,604 |
| 2015/06/22 | 54,800 | 58,400 | 54,700 | 57,900 | +4,100 | +7.6% | 14,560 |
| 2015/06/19 | 54,100 | 54,900 | 51,700 | 53,800 | +700 | +1.3% | 8,677 |
| 2015/06/18 | 52,300 | 54,200 | 50,900 | 53,100 | -700 | -1.3% | 23,785 |
| 2015/06/17 | 56,800 | 58,100 | 53,500 | 53,800 | -3,800 | -6.6% | 16,601 |
| 2015/06/16 | 58,500 | 58,600 | 55,800 | 57,600 | +1,800 | +3.2% | 13,855 |
| 2015/06/15 | 55,700 | 56,400 | 55,200 | 55,800 | -900 | -1.6% | 7,483 |
| 2015/06/12 | 58,400 | 58,900 | 56,500 | 56,700 | -2,400 | -4.1% | 8,010 |
| 2015/06/11 | 60,400 | 60,900 | 58,700 | 59,100 | -1,700 | -2.8% | 3,374 |
| 2015/06/10 | 60,500 | 60,800 | 59,100 | 60,800 | +900 | +1.5% | 4,247 |
| 2015/06/09 | 59,000 | 59,900 | 58,500 | 59,900 | -100 | -0.2% | 6,372 |
| 2015/06/08 | 60,300 | 61,600 | 58,600 | 60,000 | -1,300 | -2.1% | 5,465 |
| 2015/06/05 | 61,900 | 62,000 | 60,200 | 61,300 | -400 | -0.6% | 6,489 |
2451～
2500
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
