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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 2014/11/13 | 39,200 | 39,200 | 38,500 | 38,500 | -700 | -1.8% | 4,234 |
| 2014/11/12 | 39,150 | 39,450 | 38,550 | 39,200 | -350 | -0.9% | 7,898 |
| 2014/11/11 | 38,300 | 39,550 | 38,200 | 39,550 | +950 | +2.5% | 7,753 |
| 2014/11/10 | 38,650 | 39,200 | 38,200 | 38,600 | +100 | +0.3% | 8,457 |
| 2014/11/07 | 38,600 | 39,300 | 37,900 | 38,500 | +750 | +2% | 7,890 |
| 2014/11/06 | 39,000 | 39,350 | 37,750 | 37,750 | -1,450 | -3.7% | 14,098 |
| 2014/11/05 | 39,050 | 39,700 | 38,650 | 39,200 | -950 | -2.4% | 15,443 |
| 2014/11/04 | 41,900 | 41,900 | 38,100 | 40,150 | +2,150 | +5.7% | 23,110 |
| 2014/10/31 | 36,500 | 38,200 | 36,350 | 38,000 | +1,700 | +4.7% | 12,765 |
| 2014/10/30 | 35,300 | 36,500 | 35,300 | 36,300 | +700 | +2% | 7,491 |
| 2014/10/29 | 36,300 | 36,300 | 35,300 | 35,600 | -350 | -1% | 6,514 |
| 2014/10/28 | 35,750 | 36,400 | 35,200 | 35,950 | +150 | +0.4% | 5,665 |
| 2014/10/27 | 36,300 | 36,350 | 35,700 | 35,800 | -350 | -1% | 4,875 |
| 2014/10/24 | 36,500 | 36,500 | 36,050 | 36,150 | +100 | +0.3% | 4,186 |
| 2014/10/23 | 35,750 | 36,300 | 35,200 | 36,050 | +200 | +0.6% | 6,489 |
| 2014/10/22 | 35,700 | 36,300 | 35,100 | 35,850 | +350 | +1% | 9,416 |
2601～
2650
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
