[8963 東証] インヴィンシブル投資法人 投資証券 日足 時系列データ

[8963 東証] インヴィンシブル投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2149000.0049800.0048750.0049450.00306441513405750
2017-11-2048350.0048850.0048250.0048800.00263121278644250
2017-11-1747400.0048250.0047250.0048000.00285491367050500
2017-11-1647300.0047300.0046950.0047200.0010806509497800
2017-11-1547050.0047400.0046600.0047250.00253551195675450
2017-11-1446500.0046900.0046400.0046900.0021057982346950
2017-11-1346600.0046650.0046300.0046500.0020720963501000
2017-11-1047300.0047300.0046600.0046600.00225971059931900
2017-11-0947500.0047850.0047300.0047500.00269381282565050
2017-11-0847150.0047400.0047000.0047400.0019137903544650
2017-11-0746450.0047150.0046400.0047150.00267201250878050
2017-11-0646700.0046750.0046100.0046150.00250991164523650
2017-11-0246350.0046650.0046250.0046550.0021344992963250
2017-11-0146400.0046400.0046200.0046200.0014944692104700
2017-10-3146300.0046450.0046050.0046100.0017687818251600
2017-10-3046550.0046550.0046250.0046350.0013361620088700
2017-10-2746450.0046800.0046200.0046450.00240911118477450
2017-10-2646050.0046300.0045850.0046150.0016033739436650
2017-10-2546650.0046750.0045950.0046000.00336051555078600
2017-10-2446700.0046900.0046600.0046800.0020727969386550
2017-10-2346800.0046800.0046300.0046650.0013716639250650
2017-10-2046700.0046750.0046150.0046600.00373491736764050
2017-10-1946150.0047100.0046050.0046700.00459052137901200
2017-10-1845700.0046200.0045650.0046200.00234601076927250
2017-10-1745800.0045950.0045500.0045950.00370711695872000
2017-10-1646200.0046300.0045400.0045850.00738803394295900
2017-10-1345400.0046000.0045150.0046000.0039310417895738050
2017-10-1244850.0045250.0044600.0045250.001487586700107100
2017-10-1145300.0045400.0044650.0044950.00983184422599900
2017-10-1045550.0046100.0045450.0045850.00921724223316250
2017-10-0645050.0045650.0045050.0045500.001072244861497350
2017-10-0544850.0045150.0044550.0045000.001821158184839750
2017-10-0445950.0046500.0045250.0045250.001330876078136000
2017-10-0346600.0046600.0046050.0046150.00312021445808300
2017-10-0246450.0046800.0046200.0046600.00294361368531300
2017-09-2946450.0046850.0046300.0046450.00300811399557650
2017-09-2846350.0046600.0046000.0046150.0019547902978950
2017-09-2746100.0047050.0046050.0046100.00326571519237400
2017-09-2644850.0046100.0044600.0046100.00238291086034050
2017-09-2544950.0045150.0044600.0044650.0017845799940550
2017-09-2245850.0046250.0044450.0044450.00345231563045500
2017-09-2146900.0046900.0046500.0046500.005497256696950
2017-09-2046700.0046950.0046500.0046800.008586401548350
2017-09-1946000.0046600.0045900.0046600.0012180564219500
2017-09-1547000.0047250.0045550.0045600.00348421601698600
2017-09-1447250.0047400.0046950.0047200.0011355535975000
2017-09-1346600.0047150.0046600.0047000.007971374166050
2017-09-1246450.0047450.0046250.0046500.0013019609745050
2017-09-1146200.0046900.0046150.0046350.0010755500690850
2017-09-0846350.0047100.0046100.0046150.0013853644051000
2017-09-0746350.0046600.0046100.0046500.004978230953050
2017-09-0645800.0046350.0045700.0046200.006841314944800
2017-09-0546600.0046700.0045850.0045850.0014709677898350
2017-09-0447150.0047250.0046350.0046550.0011441533274350
2017-09-0147150.0047400.0046900.0047150.008275390116250
2017-08-3146900.0047350.0046700.0046950.009546447902400
2017-08-3047350.0047600.0046750.0047000.0017349816887300
2017-08-2947800.0048150.0047200.0047350.0012096576187400
2017-08-2848650.0048800.0047700.0048100.0011749564499900
2017-08-2549750.0049800.0048400.0048400.008449413219300
2017-08-2448300.0050200.0048300.0049750.00261621298783950
2017-08-2347150.0048400.0047150.0048300.0016714802921350
2017-08-2246600.0047000.0046400.0046700.006685312675300
2017-08-2146200.0046600.0046000.0046600.005595259008100
2017-08-1846400.0046450.0045950.0046200.008144375895550
2017-08-1746200.0046550.0046200.0046250.0010328478794900
2017-08-1646250.0046300.0045950.0046000.007808359828600
2017-08-1546000.0046200.0045650.0045900.0010609487310250
2017-08-1446300.0046400.0045400.0045850.0020361933772350
2017-08-1046950.0046950.0046350.0046400.0010713498410650
2017-08-0947000.0047250.0046650.0046800.0013841648290200
2017-08-0847350.0047350.0046650.0046800.0017458817991550
2017-08-0748300.0048450.0047500.0047500.0012499596898900
2017-08-0447650.0048400.0047450.0048300.0010239491811300
2017-08-0347800.0047850.0047150.0047650.009574454798050
2017-08-0248650.0048650.0047800.0047900.0018274878587200
2017-08-0149600.0049600.0048200.0048750.0011329553559200
2017-07-3149500.0049600.0048750.0049400.009686476302500
2017-07-2849250.0049450.0048650.0049400.0011083544427900
2017-07-2747950.0049050.0047950.0048650.0010143493046700
2017-07-2648600.0048650.0047650.0048050.00213791026881700
2017-07-2548600.0049200.0048500.0048500.009145445669450
2017-07-2448950.0049050.0048500.0048700.006764329980150
2017-07-2149550.0049800.0048500.0048650.0014662716345950
2017-07-2049500.0049950.0048800.0049650.00218201078265750
2017-07-1947150.0049100.0047150.0049050.00231231116681550
2017-07-1846250.0047150.0046200.0047150.0012589589934400
2017-07-1446500.0046550.0045850.0046100.0016648768364000
2017-07-1346300.0046550.0046000.0046350.0011435529618000
2017-07-1246500.0046750.0045750.0046000.0020210932148450
2017-07-1147100.0047350.0046250.0046500.0013584633083700
2017-07-1047200.0047250.0046650.0046850.0011547541666950
2017-07-0747250.0047750.0046850.0047050.0013007612666100
2017-07-0646950.0047600.0046750.0047250.0016312768301200
2017-07-0546450.0046900.0046000.0046700.0021168984873900
2017-07-0447800.0047850.0046550.0046700.00250841177348950
2017-07-0348800.0048850.0047750.0047850.0017937864455050
2017-06-3049200.0049400.0047800.0048300.00241501167727600
2017-06-2949550.0050200.0049200.0049600.00327041624504600
2017-06-2849850.0050100.0048950.0048950.0018666923070900
2017-06-2751400.0051500.0050800.0051300.0013855709935200
2017-06-2651800.0051900.0051200.0051200.0010112519527700
2017-06-2351600.0052100.0051300.0051800.0010079520976200
2017-06-2251400.0051800.0051300.0051500.0015382792613100
2017-06-2151900.0052000.0051400.0051600.009352482851900
2017-06-2052100.0052800.0051600.0051800.007375382986800
2017-06-1952000.0052300.0051700.0052100.0013741714512200
2017-06-1653200.0053300.0051800.0051800.00246001288057500
2017-06-1553300.0053500.0052700.0053200.00205041088774400
2017-06-1454100.0054300.0053100.0053300.0016679891643300
2017-06-1354300.0054800.0053800.0054100.0014340779855900
2017-06-1254100.0054600.0053700.0053800.0011295611654500
2017-06-0954000.0054800.0053400.0053400.00216711169383300
2017-06-0853800.0054600.0053100.0053800.00309531669251500
2017-06-0753200.0053900.0053200.0053800.0016419880424500
2017-06-0653700.0053800.0052700.0053100.00283471506053600
2017-06-0553900.0054100.0053300.0054000.00265581429899300
2017-06-0252000.0054400.0051900.0053700.00413612208632700
2017-06-0151700.0052000.0051100.0051900.0018469953608500
2017-05-3152100.0052200.0051400.0052100.00206821070708600
2017-05-3051500.0052800.0051200.0052400.00426102226242600
2017-05-2951100.0051400.0050200.0051100.0018570944079300
2017-05-2649600.0052100.0049500.0051100.00604973087818800
2017-05-2548400.0048750.0048000.0048550.0014254690228600
2017-05-2447750.0048300.0047400.0048100.0011780565897950
2017-05-2347850.0047950.0047550.0047550.0012461595057400
2017-05-2247050.0048000.0046700.0047950.0020288964934100
2017-05-1946700.0047000.0046300.0047000.0012422579544050
2017-05-1846550.0046650.0046100.0046650.009946461640800
2017-05-1746150.0046700.0046150.0046500.009287430960150
2017-05-1647000.0047000.0046000.0046150.0021356987223400
2017-05-1547050.0047700.0046750.0046850.0016623782540150
2017-05-1247050.0047150.0046100.0046800.00250191171275450
2017-05-1146950.0047200.0046300.0046800.00232291089692200
2017-05-1046800.0047050.0045900.0046650.0019098889449550
2017-05-0943950.0046900.0043900.0046800.00502112288867000
2017-05-0843000.0043750.0042950.0043650.0020862905665600
2017-05-0242700.0042950.0042550.0042850.0012354528621250
2017-05-0142900.0043000.0042600.0042700.009619411695800
2017-04-2843150.0043200.0042700.0042700.0022227952083100
2017-04-2743600.0043700.0043000.0043400.00237431028728200
2017-04-2644000.0044200.0043550.0043600.0016948741070200
2017-04-2544050.0044300.0043450.0044200.0017420765384900
2017-04-2443750.0044100.0043450.0043900.0019214842657200
2017-04-2143450.0043650.0043000.0043400.0011063479401900
2017-04-2043200.0043900.0043000.0043550.0013742598050750
2017-04-1943650.0043850.0042900.0043200.0015205656500400
2017-04-1843300.0044250.0042900.0044000.00268241172496500
2017-04-1741900.0042950.0041600.0042900.0023042974670050
2017-04-1441700.0042700.0041500.0042350.0018627785670000
2017-04-1342650.0043000.0042000.0042200.0019936843592400
2017-04-1243150.0043400.0042600.0043000.0020970900045500
2017-04-1143500.0043850.0043250.0043500.0015328666565700
2017-04-1044100.0044300.0043500.0043750.0013507591353800
2017-04-0743650.0044350.0043600.0044000.0018648821014700
2017-04-0643600.0043900.0043250.0043750.0018186792105950
2017-04-0544100.0044600.0043550.0043850.00227551001552850
2017-04-0444400.0044500.0043500.0043700.0019775867527350
2017-04-0344950.0045000.0044200.0044500.0016639743737700
2017-03-3144300.0045100.0044300.0044800.00300181343925650
2017-03-3044700.0044900.0043750.0043950.00617532724653550
2017-03-2945250.0045650.0044700.0045150.00269321214445600
2017-03-2845350.0045900.0045300.0045650.00234291069410500
2017-03-2745900.0046000.0045050.0045900.00271781236612850
2017-03-2446000.0046550.0045400.0046300.00242231119928000
2017-03-2346250.0046350.0045750.0046250.00227131046692650
2017-03-2246850.0047050.0046200.0046500.00297121381466250
2017-03-2147500.0047500.0047000.0047000.0012451587781550
2017-03-1747500.0047600.0047200.0047300.00522192472595600
2017-03-1647300.0047550.0046950.0047450.00250991186919350
2017-03-1547300.0047500.0047250.0047450.00229751088682250
2017-03-1447300.0047650.0047300.0047350.00772943661877850
2017-03-1347950.0048100.0047550.0047800.00416001990439900
2017-03-1048250.0048350.0047800.0047900.0020660992883500
2017-03-0947800.0048500.0047800.0048250.00392921894647100
2017-03-0847750.0048250.0047500.0048000.00356431707701550
2017-03-0748250.0048250.0047550.0047800.00472682261471650
2017-03-0647500.0048200.0047500.0048100.00314451505824800
2017-03-0347850.0048000.0047500.0047500.0013379638554000
2017-03-0247800.0048250.0047550.0048150.0015475741839850
2017-03-0147850.0048050.0047700.0047950.0010457501255150
2017-02-2847650.0048450.0047650.0048250.0017674851152350
2017-02-2748300.0048400.0047200.0047500.00272111296523800
2017-02-2448050.0048600.0047850.0048550.0015911767702850
2017-02-2348000.0048550.0047350.0048500.0019812952796400
2017-02-2248500.0048900.0048400.0048550.0017205836587800
2017-02-2148450.0048500.0048150.0048400.009292449407000
2017-02-2048450.0048700.0048250.0048450.0012429601711000
2017-02-1748550.0048750.0048000.0048450.009757472258800
2017-02-1648200.0049100.0048150.0048500.00221181078344500
2017-02-1548500.0048700.0047650.0048100.00342741649236100
2017-02-1449600.0049650.0048600.0048850.00259141270250750
2017-02-1349850.0050100.0049650.0049700.0014251709551550
2017-02-1050200.0050300.0049600.0049950.00231681158002600
2017-02-0951000.0051200.0050200.0050200.0012621638440700
2017-02-0851300.0051500.0050500.0051000.0010042513765200
2017-02-0752900.0052900.0051100.0051300.0014139731320200
2017-02-0651800.0052200.0051500.0051900.009328483052200
2017-02-0352000.0052600.0051500.0052200.0012373643389600
2017-02-0252700.0053300.0052000.0052000.0012824675372300
2017-02-0153200.0053400.0052300.0052600.008598453991100
2017-01-3153200.0053500.0052900.0053400.008935476177800
2017-01-3052400.0053500.0052000.0053300.00242741285231300
2017-01-2752600.0052700.0051800.0052700.0015286800220800
2017-01-2653300.0053400.0052400.0052800.0015345811061600
2017-01-2553000.0053400.0052200.0053400.0014952791580200
2017-01-2452300.0053100.0052000.0052700.0014376757592100
2017-01-2353100.0053100.0051900.0052300.0015836827272000
2017-01-2052400.0053400.0051900.0053300.0017282911134000
2017-01-1952000.0053200.0051800.0052800.0017441918190400
2017-01-1851000.0051700.0051000.0051400.007840402867100
2017-01-1751800.0052200.0051100.0051100.0013902717056100
2017-01-1652600.0052800.0051600.0051900.0014915774383200
2017-01-1352700.0052900.0052100.0052400.0013131689393200
2017-01-1253000.0053700.0052700.0053000.0017012904649400
2017-01-1152200.0053400.0052200.0052500.0017321915043000
2017-01-1052800.0053000.0051800.0052000.00203511062550300
2017-01-0653600.0054000.0053300.0053400.0015213815982900
2017-01-0552600.0053900.0052600.0053700.00188421007733900
2017-01-0452300.0052900.0052200.0052900.0011083582516900
2016-12-3052000.0053600.0052000.0052700.0013169695412100
2016-12-2952500.0053000.0052000.0052000.0012584659873800
2016-12-2852100.0053400.0052000.0052700.00200101056301200
2016-12-2753900.0054100.0053100.0053600.00324121733606000
2016-12-2653900.0054400.0053200.0053800.00280061511236200
2016-12-2255400.0055400.0054700.0054900.0012853707009600
2016-12-2156100.0056100.0055300.0055500.0014446803420600
2016-12-2055300.0056200.0055000.0055700.00207801153707200
2016-12-1955800.0056400.0055300.0055300.0014250793160200
2016-12-1655600.0056000.0055200.0056000.0013271737984400
2016-12-1555600.0056100.0055300.0055500.0012020669275800
2016-12-1455800.0056200.0055000.0055400.00180771002010700
2016-12-1355600.0056000.0055300.0055500.0014342796406800
2016-12-1256500.0056800.0055700.0055800.0013173740979700
2016-12-0956600.0056800.0056300.0056500.0011255636239000
2016-12-0857000.0057200.0056200.0056600.0011759667201400
2016-12-0756400.0057500.0056200.0057100.0011088629885800
2016-12-0656100.0057000.0055600.0056100.0014363805109000
2016-12-0557300.0057300.0056400.0056500.008976509113400
2016-12-0257500.0057700.0056600.0057200.0012221698180900
2016-12-0157500.0057800.0056800.0057500.0012761733360900
2016-11-3057300.0058200.0057000.0057000.0016864967989900
2016-11-2957600.0057800.0056300.0056800.0016265925254300
2016-11-2859100.0059500.0057200.0057800.00190121103523100
2016-11-2557300.0059000.0057300.0058700.0015957927668100
2016-11-2455800.0057300.0055700.0057200.009464538350300
2016-11-2255400.0056400.0055200.0055800.008532477117800
2016-11-2156600.0057000.0055100.0055700.0015297852929800
2016-11-1856500.0056800.0056300.0056400.0011338640597500
2016-11-1756400.0057000.0055100.0056600.0015246859744500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter