[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 
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
2016-05-2373000.0074300.0073000.0074200.008580634046500
2016-05-2071800.0073000.0071400.0072500.00149351080276500
2016-05-1972300.0072500.0070800.0071800.00171611227232400
2016-05-1872200.0073100.0071500.0072400.00170991233249400
2016-05-1772300.0073700.0071100.0073000.00210761534292600
2016-05-1677400.0077800.0072600.0073300.00286382128161100
2016-05-1378700.0078700.0077300.0077300.0012030935747900
2016-05-1279100.0080200.0077900.0079400.007792615047600
2016-05-1179600.0079900.0078600.0079800.0011059879542500
2016-05-1077600.0078500.0076400.0078500.00148061148756000
2016-05-0977100.0078900.0077000.0078100.0012763997981700
2016-05-0678500.0079800.0077100.0077600.0012095943769600
2016-05-0279600.0081500.0078800.0079400.00149551192798900
2016-04-2883500.0084200.0080100.0082200.00134921107596200
2016-04-2781600.0082700.0080600.0082000.0010834889270800
2016-04-2683100.0083200.0080600.0081400.0010498860219800
2016-04-2581600.0083400.0080200.0083000.00142671172633000
2016-04-2281500.0082800.0081200.0082100.00150761239410000
2016-04-2181000.0082200.0079900.0081600.00124471009854100
2016-04-2080500.0081200.0079600.0080200.00182221464836600
2016-04-1981000.0082100.0078400.0079300.00241711920341500
2016-04-1882800.0082900.0078700.0080600.00221331794654600
2016-04-1585000.0085500.0084200.0085300.00122281039472600
2016-04-1486100.0086100.0084900.0085700.0011518987741900
2016-04-1387700.0087800.0084000.0085500.00204851748761600
2016-04-1286000.0088400.0085800.0088200.00246452151959700
2016-04-1185500.0086200.0084400.0085100.0010659906170100
2016-04-0883400.0085300.0083200.0085300.00158761339515400
2016-04-0781700.0084900.0081700.0084900.00255902151904500
2016-04-0683600.0084500.0081300.0081700.00181791498396300
2016-04-0584000.0085200.0084000.0084500.00188581596146900
2016-04-0482600.0085200.0082400.0084900.00147271242990700
2016-04-0184000.0084300.0081900.0082300.00252762094039100
2016-03-3183600.0084400.0083300.0084400.00850987129187000
2016-03-3084200.0085100.0083600.0083600.00784816609165600
2016-03-2983000.0084700.0082900.0084200.00344722896758000
2016-03-2882000.0083500.0082000.0083500.00202761681402000
2016-03-2581800.0082700.0081400.0082200.00194851596750400
2016-03-2482000.0082800.0081600.0082300.00516884249214000
2016-03-2384800.0085900.0083300.0083300.00260392195545500
2016-03-2282000.0084700.0082000.0084700.00172341444621500
2016-03-1882500.0083200.0081400.0083000.0010076832229600
2016-03-1782900.0084200.0082100.0083400.0010534876922700
2016-03-1680200.0084800.0080200.0083600.00140301166328600
2016-03-1579800.0081600.0079300.0080900.0012397997935400
2016-03-1479000.0081100.0079000.0080400.00176591413673800
2016-03-1176300.0079400.0076100.0077500.00260622022516800
2016-03-1077400.0077600.0076400.0076400.005975459986600
2016-03-0976400.0077400.0076000.0076600.009096696405800
2016-03-0874700.0077300.0074500.0076100.007188548700500
2016-03-0774000.0074800.0073200.0074800.007151530512000
2016-03-0475000.0075500.0073500.0075500.0011311844204300
2016-03-0377000.0077900.0075200.0075300.008817677033600
2016-03-0276800.0077500.0076300.0077100.0011176861067200
2016-03-0174800.0076600.0074000.0076300.007302553790300
2016-02-2976000.0076100.0074200.0074200.008926669375900
2016-02-2673000.0077400.0073000.0075300.00200661513541600
2016-02-2570700.0072700.0070000.0071600.0010392744091700
2016-02-2470000.0071800.0069700.0070400.009939705021400
2016-02-2370500.0070800.0069300.0069700.007039489906300
2016-02-2269800.0070800.0068900.0069500.008066562485900
2016-02-1969400.0070800.0069000.0069800.008750608438300
2016-02-1869400.0070700.0069000.0069900.0010289719188100
2016-02-1769900.0071200.0068900.0069400.008352583509600
2016-02-1669800.0072300.0069300.0070500.0012011850176400
2016-02-1568200.0069900.0067600.0068800.0012528861593000
2016-02-1266000.0066800.0063500.0066200.0013508885064300
2016-02-1070000.0070300.0065000.0066400.0011798789364800
2016-02-0973000.0074200.0069700.0070000.009613684790100
2016-02-0871800.0075100.0071800.0073200.0011237830667100
2016-02-0572000.0072800.0071800.0072200.00145061046700800
2016-02-0475300.0075500.0071800.0072000.0010893792524500
2016-02-0372000.0075300.0070600.0074800.0010543772701000
2016-02-0277300.0078300.0072900.0072900.00160861213483800
2016-02-0175000.0077600.0075000.0075800.00213361627864800
2016-01-2970600.0073400.0067500.0073400.0012013853059600
2016-01-2868600.0071000.0068200.0070200.007043492036300
2016-01-2767500.0069000.0067000.0069000.006235426613300
2016-01-2665000.0067300.0064700.0066500.007547501794700
2016-01-2565400.0065900.0063100.0065800.006792439040800
2016-01-2263200.0063700.0062400.0063400.007881498138600
2016-01-2163500.0064600.0061100.0061800.00214791342657400
2016-01-2061900.0063800.0061100.0061100.008234512349900
2016-01-1964800.0064900.0061200.0062300.0013384835604400
2016-01-1864600.0065900.0064000.0064900.006315411166100
2016-01-1568300.0068500.0064300.0065100.009673637000400
2016-01-1466400.0068500.0065100.0068500.007694517162800
2016-01-1365400.0068200.0064300.0067600.008182546172300
2016-01-1265600.0066300.0063400.0064200.009462611295000
2016-01-0866200.0069100.0066100.0067600.006910467309100
2016-01-0769400.0069400.0066400.0067200.006737454645400
2016-01-0670400.0070900.0069500.0069800.007267509769900
2016-01-0570200.0070300.0068500.0069800.008600596008800
2016-01-0469300.0070200.0068500.0070200.005262366207400
2015-12-3070000.0071000.0069600.0070400.006587462882200
2015-12-2969500.0071400.0069000.0070400.005083358377000
2015-12-2870600.0070900.0068900.0070000.006075423085500
2015-12-2571000.0072700.0070000.0072100.0011190799286100
2015-12-2469800.0070300.0069600.0070300.006934485409600
2015-12-2268900.0070200.0068600.0069600.007313509304500
2015-12-2169200.0069600.0067500.0068900.007285497780700
2015-12-1868000.0069700.0067600.0069300.0011934822254300
2015-12-1767500.0069600.0067000.0068300.009364641707000
2015-12-1665700.0067000.0065200.0066400.0012611831808400
2015-12-1566500.0067800.0065600.0066000.009566635448000
2015-12-1466500.0066600.0065400.0066600.008582567166000
2015-12-1169000.0069000.0066600.0066600.009934672663800
2015-12-1069500.0069500.0067800.0069000.008239564412200
2015-12-0970900.0071500.0069600.0070100.007511527417500
2015-12-0870600.0071400.0070500.0070900.007560536626000
2015-12-0771400.0072100.0071000.0071300.004450317183100
2015-12-0472500.0072700.0071300.0071300.008799631850200
2015-12-0372600.0073400.0072000.0072900.007888574891600
2015-12-0275800.0076400.0073000.0073300.007424552073200
2015-12-0174200.0075900.0074100.0075900.008679651518900
2015-11-3073200.0074100.0073000.0074100.007086523059400
2015-11-2772400.0073400.0072100.0073400.004534329521900
2015-11-2672800.0072800.0071100.0071600.0010001716543600

   ※ 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