JASDAQ-TOP20上場投信(1551)の株価時系列情報
JASDAQ-TOP20上場投信(1551)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,068 | 5,068 | 4,860 | 4,870 | 270 |
| 2024/04/18 | 4,931 | 4,999 | 4,931 | 4,999 | 230 |
| 2024/04/17 | 4,996 | 4,996 | 4,930 | 4,948 | 430 |
| 2024/04/16 | 5,030 | 5,030 | 4,996 | 4,996 | 130 |
| 2024/04/15 | 5,049 | 5,060 | 5,049 | 5,060 | 350 |
| 2024/04/12 | 5,117 | 5,117 | 5,080 | 5,080 | 100 |
| 2024/04/11 | 5,044 | 5,049 | 5,035 | 5,049 | 50 |
| 2024/04/10 | 5,150 | 5,159 | 5,095 | 5,095 | 190 |
| 2024/04/09 | 5,080 | 5,110 | 5,080 | 5,110 | 160 |
| 2024/04/08 | 5,072 | 5,072 | 5,072 | 5,072 | 10 |
| 2024/04/05 | 5,099 | 5,099 | 5,017 | 5,052 | 540 |
| 2024/04/04 | 5,108 | 5,108 | 5,088 | 5,088 | 40 |
| 2024/04/03 | 5,096 | 5,096 | 5,012 | 5,067 | 320 |
| 2024/04/02 | 5,289 | 5,289 | 5,086 | 5,095 | 580 |
| 2024/04/01 | 5,300 | 5,300 | 5,163 | 5,201 | 260 |
| 2024/03/29 | 5,200 | 5,219 | 5,200 | 5,219 | 240 |
| 2024/03/28 | 5,209 | 5,230 | 5,165 | 5,170 | 140 |
| 2024/03/27 | 5,164 | 5,164 | 5,164 | 5,164 | 1,180 |
| 2024/03/26 | 5,150 | 5,150 | 5,133 | 5,142 | 420 |
| 2024/03/25 | 5,229 | 5,229 | 5,194 | 5,194 | 30 |
| 2024/03/22 | 5,218 | 5,230 | 5,203 | 5,230 | 600 |
| 2024/03/21 | 5,192 | 5,216 | 5,165 | 5,215 | 970 |
| 2024/03/19 | 5,113 | 5,162 | 5,113 | 5,162 | 200 |
| 2024/03/18 | 5,103 | 5,109 | 5,099 | 5,109 | 850 |
| 2024/03/15 | 5,108 | 5,108 | 5,103 | 5,103 | 30 |
| 2024/03/14 | 5,052 | 5,074 | 5,035 | 5,074 | 70 |
| 2024/03/13 | 5,100 | 5,100 | 5,061 | 5,061 | 140 |
| 2024/03/12 | 5,025 | 5,055 | 5,005 | 5,055 | 280 |
| 2024/03/11 | 5,042 | 5,098 | 5,038 | 5,038 | 370 |
| 2024/03/08 | 5,248 | 5,248 | 5,142 | 5,142 | 240 |
| 2024/03/07 | 5,196 | 5,201 | 5,149 | 5,149 | 940 |
| 2024/03/06 | 5,146 | 5,189 | 5,146 | 5,187 | 430 |
| 2024/03/05 | 5,130 | 5,146 | 5,068 | 5,146 | 130 |
| 2024/03/04 | 5,200 | 5,210 | 5,119 | 5,121 | 1,160 |
| 2024/03/01 | 5,100 | 5,115 | 5,099 | 5,115 | 260 |
| 2024/02/29 | 5,060 | 5,086 | 5,050 | 5,084 | 330 |
| 2024/02/28 | 5,079 | 5,079 | 5,047 | 5,074 | 300 |
| 2024/02/27 | 5,024 | 5,040 | 5,024 | 5,035 | 170 |
| 2024/02/26 | 4,950 | 5,041 | 4,950 | 5,026 | 3,320 |
| 2024/02/22 | 5,025 | 5,025 | 4,960 | 4,960 | 320 |
| 2024/02/21 | 4,950 | 4,950 | 4,950 | 4,950 | 90 |
| 2024/02/20 | 5,000 | 5,000 | 4,971 | 4,981 | 360 |
| 2024/02/19 | 5,010 | 5,010 | 4,991 | 4,994 | 310 |
| 2024/02/16 | 4,967 | 4,999 | 4,967 | 4,980 | 160 |
| 2024/02/15 | 4,964 | 4,967 | 4,922 | 4,951 | 690 |
| 2024/02/14 | 5,018 | 5,018 | 4,963 | 4,965 | 140 |
| 2024/02/13 | 5,004 | 5,052 | 5,004 | 5,052 | 3,180 |
| 2024/02/09 | 4,988 | 5,044 | 4,988 | 5,016 | 620 |
| 2024/02/08 | 5,038 | 5,045 | 5,009 | 5,020 | 450 |
| 2024/02/07 | 5,037 | 5,038 | 5,024 | 5,038 | 150 |
| 2024/02/06 | 5,099 | 5,127 | 5,080 | 5,083 | 350 |
| 2024/02/05 | 5,125 | 5,125 | 5,098 | 5,124 | 200 |
| 2024/02/02 | 5,079 | 5,122 | 5,075 | 5,122 | 740 |
| 2024/02/01 | 4,978 | 5,077 | 4,978 | 5,053 | 780 |
| 2024/01/31 | 4,984 | 5,009 | 4,984 | 5,007 | 80 |
| 2024/01/30 | 5,099 | 5,099 | 5,030 | 5,031 | 280 |
| 2024/01/29 | 5,017 | 5,100 | 5,000 | 5,021 | 190 |
| 2024/01/26 | 5,100 | 5,100 | 5,008 | 5,008 | 120 |
| 2024/01/25 | 5,059 | 5,059 | 5,059 | 5,059 | 100 |
| 2024/01/24 | 5,020 | 5,033 | 5,019 | 5,033 | 420 |
| 2024/01/23 | 5,050 | 5,073 | 5,047 | 5,050 | 510 |
| 2024/01/22 | 4,974 | 5,043 | 4,974 | 5,043 | 770 |
| 2024/01/19 | 4,945 | 4,980 | 4,920 | 4,974 | 760 |
| 2024/01/18 | 4,942 | 4,942 | 4,930 | 4,942 | 280 |
| 2024/01/17 | 4,984 | 5,000 | 4,960 | 4,973 | 1,110 |
| 2024/01/16 | 5,020 | 5,032 | 4,983 | 4,983 | 580 |
| 2024/01/15 | 5,100 | 5,100 | 5,019 | 5,057 | 1,060 |
| 2024/01/12 | 5,000 | 5,002 | 4,987 | 5,002 | 660 |
| 2024/01/11 | 4,991 | 5,002 | 4,952 | 4,995 | 1,200 |
| 2024/01/10 | 4,918 | 4,983 | 4,912 | 4,982 | 780 |
| 2024/01/09 | 4,901 | 4,925 | 4,901 | 4,925 | 210 |
| 2024/01/05 | 4,920 | 4,920 | 4,886 | 4,896 | 420 |
| 2024/01/04 | 4,846 | 4,900 | 4,846 | 4,900 | 440 |
| 2023/12/29 | 4,876 | 4,888 | 4,870 | 4,870 | 320 |
| 2023/12/28 | 4,857 | 4,865 | 4,857 | 4,865 | 120 |
| 2023/12/27 | 4,790 | 4,857 | 4,790 | 4,857 | 880 |
| 2023/12/26 | 4,765 | 4,843 | 4,765 | 4,814 | 370 |
| 2023/12/25 | 4,869 | 4,869 | 4,828 | 4,828 | 110 |
| 2023/12/22 | 4,873 | 4,873 | 4,828 | 4,828 | 70 |
| 2023/12/21 | 4,761 | 4,810 | 4,761 | 4,808 | 150 |
| 2023/12/20 | 4,845 | 4,870 | 4,845 | 4,867 | 340 |
| 2023/12/19 | 4,733 | 4,820 | 4,733 | 4,820 | 370 |
| 2023/12/18 | 4,743 | 4,762 | 4,731 | 4,762 | 150 |
| 2023/12/15 | 4,756 | 4,817 | 4,756 | 4,813 | 90 |
| 2023/12/14 | 4,772 | 4,804 | 4,771 | 4,804 | 210 |
| 2023/12/13 | 4,808 | 4,809 | 4,787 | 4,802 | 440 |
| 2023/12/12 | 4,754 | 4,829 | 4,754 | 4,798 | 180 |
| 2023/12/11 | 4,770 | 4,819 | 4,770 | 4,819 | 130 |
| 2023/12/08 | 4,741 | 4,823 | 4,741 | 4,771 | 140 |
| 2023/12/07 | 4,840 | 4,840 | 4,735 | 4,810 | 190 |
| 2023/12/06 | 4,816 | 4,849 | 4,703 | 4,849 | 440 |
| 2023/12/05 | 4,810 | 4,817 | 4,809 | 4,809 | 210 |
| 2023/12/04 | 4,771 | 4,850 | 4,771 | 4,825 | 510 |
| 2023/12/01 | 4,850 | 4,850 | 4,810 | 4,840 | 420 |
| 2023/11/30 | 4,800 | 4,800 | 4,780 | 4,790 | 240 |
| 2023/11/29 | 4,800 | 4,810 | 4,726 | 4,750 | 950 |
| 2023/11/28 | 4,799 | 4,820 | 4,709 | 4,795 | 770 |
| 2023/11/27 | 4,630 | 4,778 | 4,630 | 4,778 | 2,470 |
| 2023/11/24 | 4,580 | 4,610 | 4,580 | 4,600 | 570 |
| 2023/11/22 | 4,550 | 4,580 | 4,550 | 4,580 | 390 |
| 2023/11/21 | 4,469 | 4,522 | 4,469 | 4,522 | 190 |
| 2023/11/20 | 4,496 | 4,520 | 4,496 | 4,520 | 320 |
| 2023/11/17 | 4,495 | 4,495 | 4,425 | 4,480 | 1,190 |
| 2023/11/16 | 4,485 | 4,485 | 4,419 | 4,480 | 540 |
| 2023/11/15 | 4,499 | 4,499 | 4,359 | 4,487 | 1,050 |
| 2023/11/14 | 4,403 | 4,469 | 4,403 | 4,468 | 420 |
| 2023/11/13 | 4,520 | 4,520 | 4,410 | 4,410 | 100 |
| 2023/11/10 | 4,517 | 4,517 | 4,517 | 4,517 | 10 |
| 2023/11/08 | 4,560 | 4,586 | 4,495 | 4,574 | 310 |
| 2023/11/07 | 4,520 | 4,558 | 4,520 | 4,558 | 30 |
| 2023/11/06 | 4,490 | 4,549 | 4,482 | 4,549 | 790 |
| 2023/11/02 | 4,331 | 4,490 | 4,331 | 4,490 | 280 |
| 2023/11/01 | 4,424 | 4,440 | 4,354 | 4,440 | 140 |
| 2023/10/31 | 4,365 | 4,374 | 4,365 | 4,374 | 130 |
| 2023/10/30 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2023/10/27 | 4,294 | 4,294 | 4,294 | 4,294 | 10 |
| 2023/10/26 | 4,335 | 4,335 | 4,335 | 4,335 | 10 |
| 2023/10/25 | 4,350 | 4,396 | 4,305 | 4,386 | 130 |
| 2023/10/24 | 4,328 | 4,328 | 4,300 | 4,300 | 110 |
| 2023/10/23 | 4,350 | 4,350 | 4,350 | 4,350 | 10 |
| 2023/10/20 | 4,370 | 4,398 | 4,360 | 4,398 | 30 |
| 2023/10/19 | 4,430 | 4,430 | 4,430 | 4,430 | 10 |
| 2023/10/18 | 4,445 | 4,445 | 4,445 | 4,445 | 10 |
| 2023/10/17 | 4,447 | 4,447 | 4,447 | 4,447 | 10 |
| 2023/10/16 | 4,400 | 4,400 | 4,380 | 4,380 | 200 |
| 2023/10/13 | 4,421 | 4,421 | 4,421 | 4,421 | 10 |
| 2023/10/12 | 4,405 | 4,405 | 4,405 | 4,405 | 20 |
| 2023/10/10 | 4,467 | 4,467 | 4,411 | 4,414 | 90 |
| 2023/10/06 | 4,397 | 4,397 | 4,397 | 4,397 | 20 |
| 2023/10/05 | 4,381 | 4,382 | 4,367 | 4,367 | 110 |
| 2023/10/04 | 4,440 | 4,440 | 4,322 | 4,322 | 310 |
| 2023/10/03 | 4,520 | 4,520 | 4,401 | 4,401 | 200 |
| 2023/10/02 | 4,570 | 4,628 | 4,560 | 4,590 | 190 |
| 2023/09/28 | 4,538 | 4,538 | 4,500 | 4,500 | 30 |
| 2023/09/27 | 4,500 | 4,500 | 4,500 | 4,500 | 10 |
| 2023/09/25 | 4,498 | 4,500 | 4,498 | 4,500 | 220 |
| 2023/09/22 | 4,437 | 4,495 | 4,437 | 4,495 | 70 |
| 2023/09/21 | 4,524 | 4,524 | 4,520 | 4,520 | 110 |
| 2023/09/20 | 4,608 | 4,608 | 4,567 | 4,567 | 120 |
| 2023/09/19 | 4,540 | 4,608 | 4,440 | 4,608 | 170 |
| 2023/09/15 | 4,542 | 4,588 | 4,542 | 4,588 | 70 |
| 2023/09/14 | 4,541 | 4,541 | 4,541 | 4,541 | 10 |
| 2023/09/12 | 4,551 | 4,589 | 4,551 | 4,589 | 180 |
| 2023/09/08 | 4,621 | 4,621 | 4,621 | 4,621 | 10 |
| 2023/09/06 | 4,620 | 4,621 | 4,620 | 4,621 | 80 |
| 2023/09/05 | 4,620 | 4,620 | 4,590 | 4,620 | 70 |
| 2023/09/04 | 4,588 | 4,633 | 4,565 | 4,620 | 310 |
| 2023/09/01 | 4,588 | 4,588 | 4,518 | 4,588 | 140 |
| 2023/08/31 | 4,513 | 4,580 | 4,513 | 4,580 | 80 |
| 2023/08/30 | 4,560 | 4,562 | 4,560 | 4,562 | 90 |
| 2023/08/28 | 4,547 | 4,547 | 4,547 | 4,547 | 20 |
| 2023/08/25 | 4,499 | 4,499 | 4,486 | 4,486 | 30 |
| 2023/08/24 | 4,498 | 4,499 | 4,498 | 4,499 | 30 |
| 2023/08/23 | 4,441 | 4,498 | 4,441 | 4,498 | 60 |
| 2023/08/21 | 4,482 | 4,482 | 4,429 | 4,454 | 330 |
| 2023/08/18 | 4,459 | 4,459 | 4,434 | 4,448 | 130 |
| 2023/08/17 | 4,492 | 4,498 | 4,480 | 4,481 | 100 |
| 2023/08/16 | 4,589 | 4,589 | 4,555 | 4,555 | 90 |
| 2023/08/15 | 4,530 | 4,530 | 4,530 | 4,530 | 50 |
| 2023/08/14 | 4,566 | 4,580 | 4,566 | 4,569 | 140 |
| 2023/08/10 | 4,477 | 4,562 | 4,477 | 4,562 | 460 |
| 2023/08/09 | 4,519 | 4,538 | 4,519 | 4,538 | 200 |
| 2023/08/08 | 4,441 | 4,519 | 4,441 | 4,509 | 320 |
| 2023/08/07 | 4,455 | 4,480 | 4,440 | 4,480 | 200 |
| 2023/08/04 | 4,519 | 4,519 | 4,450 | 4,450 | 40 |
| 2023/08/03 | 4,456 | 4,456 | 4,449 | 4,449 | 110 |
| 2023/08/02 | 4,533 | 4,533 | 4,489 | 4,526 | 280 |
| 2023/08/01 | 4,533 | 4,533 | 4,533 | 4,533 | 120 |
| 2023/07/31 | 4,488 | 4,488 | 4,488 | 4,488 | 40 |
| 2023/07/28 | 4,442 | 4,525 | 4,440 | 4,482 | 280 |
| 2023/07/27 | 4,455 | 4,455 | 4,455 | 4,455 | 10 |
| 2023/07/26 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
| 2023/07/25 | 4,475 | 4,475 | 4,475 | 4,475 | 20 |
| 2023/07/24 | 4,475 | 4,475 | 4,475 | 4,475 | 100 |
| 2023/07/21 | 4,440 | 4,450 | 4,440 | 4,450 | 50 |
| 2023/07/20 | 4,485 | 4,500 | 4,485 | 4,497 | 130 |
| 2023/07/19 | 4,475 | 4,485 | 4,475 | 4,485 | 30 |
| 2023/07/18 | 4,429 | 4,473 | 4,429 | 4,473 | 50 |
| 2023/07/11 | 4,499 | 4,499 | 4,499 | 4,499 | 30 |
| 2023/07/10 | 4,440 | 4,479 | 4,440 | 4,441 | 110 |
| 2023/07/07 | 4,505 | 4,505 | 4,345 | 4,345 | 140 |
| 2023/07/06 | 4,595 | 4,595 | 4,519 | 4,519 | 210 |
| 2023/07/05 | 4,560 | 4,562 | 4,559 | 4,562 | 100 |
| 2023/07/04 | 4,546 | 4,558 | 4,546 | 4,558 | 540 |
| 2023/07/03 | 4,480 | 4,550 | 4,480 | 4,547 | 410 |
| 2023/06/30 | 4,530 | 4,530 | 4,480 | 4,491 | 170 |
| 2023/06/29 | 4,537 | 4,537 | 4,537 | 4,537 | 30 |
| 2023/06/28 | 4,475 | 4,475 | 4,470 | 4,470 | 70 |
| 2023/06/27 | 4,423 | 4,506 | 4,423 | 4,504 | 280 |
| 2023/06/26 | 4,547 | 4,547 | 4,480 | 4,480 | 30 |
| 2023/06/23 | 4,577 | 4,578 | 4,516 | 4,547 | 390 |
| 2023/06/22 | 4,486 | 4,575 | 4,486 | 4,571 | 610 |
| 2023/06/21 | 4,510 | 4,530 | 4,507 | 4,507 | 320 |
| 2023/06/20 | 4,464 | 4,493 | 4,425 | 4,481 | 180 |
| 2023/06/19 | 4,505 | 4,510 | 4,500 | 4,505 | 430 |
| 2023/06/16 | 4,381 | 4,486 | 4,381 | 4,485 | 640 |
| 2023/06/15 | 4,451 | 4,452 | 4,451 | 4,451 | 120 |
| 2023/06/14 | 4,445 | 4,487 | 4,445 | 4,487 | 320 |
| 2023/06/13 | 4,482 | 4,482 | 4,438 | 4,445 | 130 |
| 2023/06/12 | 4,430 | 4,440 | 4,430 | 4,440 | 30 |