[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 
2017-05-2951100.0051400.0050200.0051100.0018570944079300
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
2016-11-1656500.0057300.0054600.0056800.00298351669750100
2016-11-1554000.0055900.0053300.0055900.00359451976733500
2016-11-1453500.0054600.0053100.0053500.0013311716011500
2016-11-1154400.0054400.0052800.0053500.0013030696467900
2016-11-1053300.0054600.0052300.0054000.00249841337830500
2016-11-0952100.0052400.0049600.0050800.00211081079738850
2016-11-0851200.0052000.0050900.0051600.006368327770500
2016-11-0750900.0051300.0050600.0050700.008429429012400
2016-11-0451400.0051500.0050400.0050400.0013013660318000
2016-11-0251800.0052200.0051200.0051600.0011923615130900
2016-11-0151000.0052600.0051000.0052100.0016757872714100
2016-10-3150500.0051500.0050000.0051000.0016228820824300
2016-10-2850100.0051200.0049900.0050800.00210781064666800
2016-10-2751200.0052200.0050400.0050500.00218321113251100
2016-10-2652200.0052300.0050600.0051100.00284651455743900
2016-10-2552500.0052700.0051900.0052300.0013585711077900
2016-10-2452600.0052800.0051800.0052600.0016241849428200
2016-10-2153500.0053900.0052400.0052500.00219901166006800
2016-10-2054300.0054400.0053000.0053600.00225391204158600
2016-10-1953900.0054700.0053800.0054300.0010030543729800
2016-10-1854000.0054500.0053400.0054000.0017772958729400
2016-10-1754000.0054500.0053300.0054000.0013031703545100
2016-10-1453900.0054600.0053600.0053800.0014520783635700
2016-10-1353600.0054100.0052500.0053900.00200761074444100
2016-10-1255800.0056300.0052900.0053300.00281981541432800
2016-10-1158500.0058600.0057200.0057500.0012254706538700
2016-10-0758300.0058900.0058200.0058500.00171241002125000
2016-10-0658200.0058900.0058000.0058300.00217331268544200
2016-10-0558200.0058200.0057100.0057500.00258191485576700
2016-10-0456900.0057800.0056900.0057600.00189911090623600
2016-10-0356800.0057900.0056100.0056900.00190101088005400
2016-09-3056500.0057800.0056000.0056400.00216581224699800
2016-09-2955800.0056300.0055400.0055700.00181611016237400
2016-09-2854900.0058700.0054300.0054800.00199091097970400
2016-09-2754500.0055000.0053800.0054000.0017973974898800
2016-09-2654900.0055300.0054500.0054600.0012421680376400
2016-09-2356600.0056900.0054000.0055000.00186731030136000
2016-09-2156200.0056800.0055500.0056000.0015079845731200
2016-09-2056400.0056900.0055500.0055800.0014099791632500
2016-09-1656200.0056700.0055500.0056400.0013398754374700
2016-09-1557000.0057200.0055700.0056400.0010585595056400
2016-09-1457600.0058800.0057200.0057200.009686562153300
2016-09-1357400.0057600.0056300.0057600.0015594891116400
2016-09-1257300.0057800.0056300.0057000.00265611510635000
2016-09-0960900.0060900.0058600.0059000.00207001241847700
2016-09-0861300.0061400.0060300.0060800.00168061022107000
2016-09-0761600.0062000.0061200.0061200.0013160809072800
2016-09-0661900.0062400.0061200.0062100.007808483433100
2016-09-0562200.0062400.0061100.0061800.0014783912243600
2016-09-0264600.0064800.0061900.0061900.00171011079238600
2016-09-0165600.0066000.0064400.0064600.0011345736284300
2016-08-3165800.0066500.0065400.0066500.006778447170100
2016-08-3066300.0066800.0065500.0066000.007965527693900
2016-08-2964500.0066900.0064500.0066400.007844516225500
2016-08-2664500.0064900.0063700.0064300.007704495495000
2016-08-2564800.0065500.0063800.0065200.0010190659210300
2016-08-2465000.0065600.0064200.0065400.008302541100200
2016-08-2363700.0064800.0063400.0063800.007842502689100
2016-08-2261700.0063400.0061300.0062900.006021377367300
2016-08-1963600.0064100.0061700.0061700.0011548719952200
2016-08-1863000.0063600.0062100.0063600.009675608336700
2016-08-1763600.0063800.0063100.0063300.003970251959700
2016-08-1664600.0065400.0063700.0063900.004442286231200
2016-08-1565800.0066500.0064600.0064600.004450289490100
2016-08-1266000.0067400.0063700.0066600.0013897917987900
2016-08-1063100.0065700.0063100.0065300.0015238987081900
2016-08-0961700.0062700.0061200.0062100.0014921925900800
2016-08-0861900.0062900.0060200.0061500.00205451257139600
2016-08-0562800.0064000.0060900.0061500.00235491452522300
2016-08-0463800.0064100.0062000.0062800.00193261214876500
2016-08-0366600.0066900.0063600.0064200.00200711300482900
2016-08-0268100.0068600.0066900.0068000.009055612203800
2016-08-0169300.0070300.0067400.0068000.00173821184632600
2016-07-2968100.0070100.0067100.0069000.00230761590422100
2016-07-2868100.0069000.0066300.0067800.00226471542274500
2016-07-2768400.0069200.0067500.0069100.0011666798097900
2016-07-2669200.0069700.0068400.0068900.00152531051503300
2016-07-2568600.0069700.0068200.0069300.00153021056913700
2016-07-2267200.0068600.0066300.0068000.00265991804399300
2016-07-2165100.0068000.0064900.0067900.00263541761888100
2016-07-2064000.0064600.0063000.0064100.00188881206039200
2016-07-1964100.0064600.0063000.0063700.0013892884343300
2016-07-1564900.0065300.0063600.0064500.00193891253808700
2016-07-1463100.0065000.0062600.0065000.00202641297753200
2016-07-1361600.0063700.0061300.0063000.00327562053976000
2016-07-1259200.0062000.0058800.0061600.00327231991864600
2016-07-1159000.0059700.0058600.0059200.009485560698300
2016-07-0859600.0060200.0058700.0058700.0013594807369000
2016-07-0760000.0060000.0058400.0059400.00232371375890000
2016-07-0663200.0063200.0058600.0059200.00496722970827000
2016-07-0565000.0065000.0063900.0064000.0013400863497000
2016-07-0466000.0066200.0064600.0064600.0014531945060800
2016-07-0165500.0066400.0064800.0066100.00213801399455100
2016-06-3065400.0065900.0064500.0064800.00274771785916900
2016-06-2965600.0067000.0064400.0064900.00233651540116100
2016-06-2865300.0065900.0064100.0065400.00161961055813500
2016-06-2768400.0069700.0061300.0065500.00310732046522600
2016-06-2472300.0072500.0067900.0068400.00240881670856900
2016-06-2373500.0073600.0070300.0071000.00196571403294400
2016-06-2277000.0077000.0074700.0074700.009630729403200
2016-06-2176700.0078000.0075400.0077100.00136461047158700
2016-06-2076400.0077500.0075900.0075900.007905607255100
2016-06-1774800.0076800.0074400.0075400.0011257849767800
2016-06-1675800.0077000.0075000.0075000.009344708407800
2016-06-1573500.0076300.0071600.0075800.0010299772236000
2016-06-1475300.0075500.0074400.0074800.005423406713900
2016-06-1377300.0077300.0075900.0076200.006365487692900
2016-06-1077700.0077900.0076600.0077500.008940692423800
2016-06-0975800.0078200.0075400.0077700.009323717665900
2016-06-0876500.0077300.0075800.0076000.00142101088360400
2016-06-0776700.0077300.0075500.0076100.009497725955900
2016-06-0676800.0077400.0076500.0076800.009370720644600
2016-06-0376200.0077000.0075700.0076900.00146071118359100
2016-06-0277400.0077700.0075700.0076300.0011715897539100
2016-06-0176400.0077400.0075400.0076400.00159981227973200
2016-05-3176600.0076600.0075100.0076300.0011005835073500
2016-05-3075700.0077000.0075100.0076900.0011773898927300
2016-05-2773900.0075500.0073900.0074800.0010075755779700
2016-05-2674900.0075000.0073300.0073800.0012051888686400
2016-05-2573700.0074700.0073400.0074700.008613637437600
2016-05-2474100.0074800.0073400.0073500.008182605791200

   ※ 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。 

s7db.com Twitter Blog