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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,520 | 3,570 | 3,520 | 3,535 | 3,670 |
| 2016/12/29 | 3,555 | 3,585 | 3,510 | 3,570 | 7,160 |
| 2016/12/28 | 3,545 | 3,570 | 3,525 | 3,570 | 2,120 |
| 2016/12/27 | 3,475 | 3,525 | 3,470 | 3,500 | 4,370 |
| 2016/12/26 | 3,465 | 3,495 | 3,435 | 3,475 | 3,850 |
| 2016/12/22 | 3,415 | 3,445 | 3,410 | 3,410 | 1,510 |
| 2016/12/21 | 3,390 | 3,450 | 3,390 | 3,430 | 1,760 |
| 2016/12/20 | 3,420 | 3,440 | 3,395 | 3,440 | 1,590 |
| 2016/12/19 | 3,405 | 3,420 | 3,390 | 3,395 | 680 |
| 2016/12/16 | 3,400 | 3,410 | 3,385 | 3,400 | 940 |
| 2016/12/15 | 3,375 | 3,425 | 3,375 | 3,390 | 1,400 |
| 2016/12/14 | 3,415 | 3,415 | 3,380 | 3,380 | 1,450 |
| 2016/12/13 | 3,380 | 3,395 | 3,350 | 3,395 | 1,280 |
| 2016/12/12 | 3,455 | 3,455 | 3,320 | 3,360 | 2,840 |
| 2016/12/09 | 3,305 | 3,330 | 3,305 | 3,320 | 2,890 |
| 2016/12/08 | 3,360 | 3,390 | 3,325 | 3,330 | 1,970 |
| 2016/12/07 | 3,375 | 3,380 | 3,360 | 3,360 | 1,080 |
| 2016/12/06 | 3,460 | 3,485 | 3,380 | 3,400 | 3,300 |
| 2016/12/05 | 3,570 | 3,570 | 3,460 | 3,485 | 840 |
| 2016/12/02 | 3,550 | 3,550 | 3,495 | 3,500 | 1,100 |
| 2016/12/01 | 3,560 | 3,595 | 3,560 | 3,575 | 550 |
| 2016/11/30 | 3,625 | 3,625 | 3,600 | 3,600 | 1,410 |
| 2016/11/29 | 3,590 | 3,590 | 3,540 | 3,540 | 340 |
| 2016/11/28 | 3,525 | 3,560 | 3,520 | 3,560 | 490 |
| 2016/11/25 | 3,575 | 3,575 | 3,535 | 3,535 | 280 |
| 2016/11/24 | 3,595 | 3,595 | 3,515 | 3,530 | 850 |
| 2016/11/22 | 3,490 | 3,505 | 3,485 | 3,485 | 3,490 |
| 2016/11/21 | 3,530 | 3,590 | 3,520 | 3,560 | 1,160 |
| 2016/11/18 | 3,580 | 3,620 | 3,580 | 3,620 | 320 |
| 2016/11/17 | 3,530 | 3,585 | 3,530 | 3,565 | 3,870 |
| 2016/11/16 | 3,520 | 3,650 | 3,520 | 3,600 | 2,370 |
| 2016/11/15 | 3,525 | 3,565 | 3,470 | 3,565 | 3,180 |
| 2016/11/14 | 3,405 | 3,490 | 3,405 | 3,455 | 770 |
| 2016/11/11 | 3,420 | 3,440 | 3,360 | 3,360 | 300 |
| 2016/11/10 | 3,405 | 3,405 | 3,360 | 3,390 | 330 |
| 2016/11/09 | 3,425 | 3,425 | 3,265 | 3,300 | 1,600 |
| 2016/11/08 | 3,485 | 3,485 | 3,435 | 3,435 | 170 |
| 2016/11/07 | 3,505 | 3,505 | 3,365 | 3,415 | 840 |
| 2016/11/04 | 3,470 | 3,470 | 3,365 | 3,365 | 610 |
| 2016/11/02 | 3,530 | 3,530 | 3,455 | 3,485 | 210 |
| 2016/11/01 | 3,600 | 3,600 | 3,530 | 3,540 | 1,330 |
| 2016/10/31 | 3,530 | 3,595 | 3,530 | 3,590 | 150 |
| 2016/10/28 | 3,530 | 3,575 | 3,525 | 3,535 | 220 |
| 2016/10/26 | 3,500 | 3,575 | 3,500 | 3,555 | 360 |
| 2016/10/25 | 3,630 | 3,660 | 3,515 | 3,545 | 390 |
| 2016/10/24 | 3,530 | 3,645 | 3,530 | 3,590 | 410 |
| 2016/10/21 | 3,670 | 3,670 | 3,600 | 3,600 | 1,130 |
| 2016/10/20 | 3,410 | 3,720 | 3,410 | 3,630 | 3,500 |
| 2016/10/19 | 3,485 | 3,485 | 3,480 | 3,480 | 110 |
| 2016/10/18 | 3,455 | 3,455 | 3,440 | 3,445 | 80 |
| 2016/10/17 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2016/10/14 | 3,430 | 3,435 | 3,430 | 3,435 | 100 |
| 2016/10/13 | 3,440 | 3,440 | 3,405 | 3,405 | 1,990 |
| 2016/10/12 | 3,420 | 3,420 | 3,360 | 3,395 | 350 |
| 2016/10/11 | 3,535 | 3,535 | 3,425 | 3,450 | 480 |
| 2016/10/07 | 3,545 | 3,545 | 3,525 | 3,535 | 160 |
| 2016/10/06 | 3,550 | 3,550 | 3,505 | 3,525 | 700 |
| 2016/10/05 | 3,490 | 3,520 | 3,460 | 3,495 | 990 |
| 2016/10/04 | 3,465 | 3,480 | 3,465 | 3,480 | 470 |
| 2016/10/03 | 3,450 | 3,465 | 3,450 | 3,465 | 150 |
| 2016/09/30 | 3,405 | 3,450 | 3,400 | 3,450 | 780 |
| 2016/09/29 | 3,380 | 3,450 | 3,380 | 3,420 | 310 |
| 2016/09/28 | 3,380 | 3,380 | 3,380 | 3,380 | 1,330 |
| 2016/09/27 | 3,335 | 3,375 | 3,335 | 3,375 | 290 |
| 2016/09/26 | 3,435 | 3,435 | 3,370 | 3,430 | 110 |
| 2016/09/23 | 3,325 | 3,425 | 3,325 | 3,425 | 650 |
| 2016/09/21 | 3,345 | 3,355 | 3,345 | 3,355 | 330 |
| 2016/09/20 | 3,320 | 3,350 | 3,315 | 3,345 | 490 |
| 2016/09/16 | 3,305 | 3,325 | 3,305 | 3,320 | 110 |
| 2016/09/15 | 3,305 | 3,335 | 3,305 | 3,325 | 270 |
| 2016/09/14 | 3,415 | 3,415 | 3,405 | 3,405 | 40 |
| 2016/09/13 | 3,415 | 3,445 | 3,415 | 3,445 | 100 |
| 2016/09/12 | 3,430 | 3,455 | 3,430 | 3,455 | 200 |
| 2016/09/09 | 3,455 | 3,455 | 3,430 | 3,455 | 80 |
| 2016/09/08 | 3,450 | 3,450 | 3,395 | 3,450 | 230 |
| 2016/09/07 | 3,375 | 3,450 | 3,375 | 3,445 | 440 |
| 2016/09/06 | 3,415 | 3,420 | 3,395 | 3,415 | 220 |
| 2016/09/05 | 3,430 | 3,430 | 3,390 | 3,405 | 370 |
| 2016/09/02 | 3,375 | 3,385 | 3,350 | 3,365 | 150 |
| 2016/09/01 | 3,340 | 3,360 | 3,340 | 3,360 | 60 |
| 2016/08/31 | 3,330 | 3,370 | 3,330 | 3,340 | 100 |
| 2016/08/30 | 3,320 | 3,320 | 3,320 | 3,320 | 10 |
| 2016/08/29 | 3,355 | 3,355 | 3,325 | 3,325 | 170 |
| 2016/08/26 | 3,320 | 3,320 | 3,320 | 3,320 | 30 |
| 2016/08/25 | 3,370 | 3,370 | 3,345 | 3,345 | 30 |
| 2016/08/24 | 3,320 | 3,320 | 3,320 | 3,320 | 60 |
| 2016/08/23 | 3,310 | 3,325 | 3,310 | 3,325 | 360 |
| 2016/08/22 | 3,395 | 3,395 | 3,360 | 3,360 | 40 |
| 2016/08/19 | 3,330 | 3,390 | 3,330 | 3,390 | 4,100 |
| 2016/08/18 | 3,360 | 3,400 | 3,360 | 3,400 | 100 |
| 2016/08/17 | 3,355 | 3,420 | 3,355 | 3,360 | 1,550 |
| 2016/08/16 | 3,460 | 3,460 | 3,390 | 3,390 | 140 |
| 2016/08/15 | 3,465 | 3,465 | 3,400 | 3,400 | 210 |
| 2016/08/12 | 3,410 | 3,465 | 3,385 | 3,405 | 1,630 |
| 2016/08/10 | 3,385 | 3,450 | 3,385 | 3,450 | 1,200 |
| 2016/08/09 | 3,370 | 3,375 | 3,370 | 3,375 | 180 |
| 2016/08/08 | 3,305 | 3,395 | 3,305 | 3,380 | 1,440 |
| 2016/08/05 | 3,345 | 3,435 | 3,345 | 3,375 | 1,110 |
| 2016/08/04 | 3,430 | 3,430 | 3,305 | 3,305 | 280 |
| 2016/08/03 | 3,390 | 3,400 | 3,390 | 3,390 | 130 |
| 2016/08/02 | 3,395 | 3,440 | 3,395 | 3,395 | 60 |
| 2016/08/01 | 3,340 | 3,440 | 3,340 | 3,440 | 1,770 |
| 2016/07/29 | 3,320 | 3,320 | 3,285 | 3,320 | 610 |
| 2016/07/28 | 3,400 | 3,400 | 3,290 | 3,290 | 1,060 |
| 2016/07/27 | 3,500 | 3,500 | 3,400 | 3,405 | 280 |
| 2016/07/26 | 3,500 | 3,500 | 3,400 | 3,430 | 480 |
| 2016/07/25 | 3,500 | 3,505 | 3,450 | 3,475 | 880 |
| 2016/07/22 | 3,560 | 3,565 | 3,490 | 3,500 | 600 |
| 2016/07/21 | 3,580 | 3,580 | 3,565 | 3,580 | 340 |
| 2016/07/20 | 3,595 | 3,605 | 3,595 | 3,595 | 80 |
| 2016/07/19 | 3,645 | 3,675 | 3,605 | 3,610 | 1,600 |
| 2016/07/15 | 3,715 | 3,715 | 3,640 | 3,650 | 220 |
| 2016/07/14 | 3,715 | 3,715 | 3,640 | 3,650 | 210 |
| 2016/07/13 | 3,710 | 3,750 | 3,625 | 3,715 | 490 |
| 2016/07/12 | 3,605 | 3,700 | 3,605 | 3,695 | 410 |
| 2016/07/11 | 3,580 | 3,600 | 3,570 | 3,600 | 190 |
| 2016/07/08 | 3,585 | 3,600 | 3,530 | 3,530 | 380 |
| 2016/07/07 | 3,645 | 3,645 | 3,645 | 3,645 | 50 |
| 2016/07/06 | 3,650 | 3,650 | 3,600 | 3,605 | 230 |
| 2016/07/05 | 3,700 | 3,705 | 3,700 | 3,700 | 170 |
| 2016/07/04 | 3,635 | 3,730 | 3,635 | 3,700 | 1,250 |
| 2016/07/01 | 3,550 | 3,630 | 3,550 | 3,630 | 610 |
| 2016/06/30 | 3,635 | 3,640 | 3,620 | 3,620 | 330 |
| 2016/06/29 | 3,615 | 3,640 | 3,580 | 3,590 | 660 |
| 2016/06/28 | 3,550 | 3,640 | 3,500 | 3,640 | 900 |
| 2016/06/27 | 3,490 | 3,605 | 3,450 | 3,565 | 750 |
| 2016/06/24 | 3,685 | 3,740 | 3,420 | 3,420 | 2,780 |
| 2016/06/23 | 3,680 | 3,680 | 3,650 | 3,680 | 90 |
| 2016/06/22 | 3,700 | 3,700 | 3,685 | 3,685 | 410 |
| 2016/06/21 | 3,660 | 3,740 | 3,660 | 3,685 | 200 |
| 2016/06/20 | 3,610 | 3,735 | 3,610 | 3,675 | 250 |
| 2016/06/17 | 3,635 | 3,635 | 3,635 | 3,635 | 150 |
| 2016/06/16 | 3,670 | 3,670 | 3,625 | 3,625 | 1,520 |
| 2016/06/15 | 3,650 | 3,760 | 3,650 | 3,760 | 670 |
| 2016/06/14 | 3,680 | 3,720 | 3,615 | 3,650 | 1,740 |
| 2016/06/13 | 3,750 | 3,820 | 3,700 | 3,820 | 280 |
| 2016/06/10 | 3,830 | 3,830 | 3,800 | 3,800 | 120 |
| 2016/06/09 | 3,835 | 3,835 | 3,800 | 3,820 | 140 |
| 2016/06/08 | 3,845 | 3,845 | 3,780 | 3,805 | 150 |
| 2016/06/07 | 3,805 | 3,805 | 3,775 | 3,775 | 510 |
| 2016/06/06 | 3,700 | 3,815 | 3,630 | 3,815 | 1,270 |
| 2016/06/03 | 3,790 | 3,860 | 3,725 | 3,745 | 2,450 |
| 2016/06/02 | 3,845 | 3,845 | 3,805 | 3,830 | 900 |
| 2016/06/01 | 3,810 | 3,850 | 3,795 | 3,795 | 1,120 |
| 2016/05/31 | 3,860 | 3,885 | 3,810 | 3,810 | 1,220 |
| 2016/05/30 | 3,875 | 3,950 | 3,810 | 3,860 | 3,580 |
| 2016/05/27 | 3,520 | 3,955 | 3,520 | 3,880 | 11,860 |
| 2016/05/26 | 3,510 | 3,510 | 3,500 | 3,500 | 160 |
| 2016/05/25 | 3,515 | 3,550 | 3,505 | 3,510 | 480 |
| 2016/05/24 | 3,505 | 3,515 | 3,505 | 3,515 | 180 |
| 2016/05/23 | 3,520 | 3,525 | 3,520 | 3,520 | 380 |
| 2016/05/20 | 3,555 | 3,570 | 3,555 | 3,570 | 200 |
| 2016/05/19 | 3,550 | 3,585 | 3,550 | 3,555 | 160 |
| 2016/05/18 | 3,630 | 3,630 | 3,580 | 3,590 | 220 |
| 2016/05/17 | 3,610 | 3,610 | 3,605 | 3,605 | 70 |
| 2016/05/16 | 3,665 | 3,665 | 3,650 | 3,650 | 40 |
| 2016/05/13 | 3,585 | 3,680 | 3,585 | 3,680 | 220 |
| 2016/05/12 | 3,605 | 3,700 | 3,605 | 3,615 | 2,600 |
| 2016/05/11 | 3,695 | 3,700 | 3,675 | 3,675 | 180 |
| 2016/05/10 | 3,610 | 3,670 | 3,610 | 3,670 | 180 |
| 2016/05/09 | 3,670 | 3,680 | 3,670 | 3,680 | 150 |
| 2016/05/06 | 3,695 | 3,695 | 3,650 | 3,650 | 1,110 |
| 2016/05/02 | 3,610 | 3,700 | 3,535 | 3,645 | 3,800 |
| 2016/04/28 | 3,770 | 3,780 | 3,650 | 3,740 | 1,780 |
| 2016/04/27 | 3,710 | 3,725 | 3,700 | 3,720 | 290 |
| 2016/04/26 | 3,790 | 3,790 | 3,710 | 3,710 | 180 |
| 2016/04/25 | 3,795 | 3,795 | 3,735 | 3,735 | 250 |
| 2016/04/22 | 3,720 | 3,795 | 3,720 | 3,735 | 1,090 |
| 2016/04/21 | 3,760 | 3,885 | 3,735 | 3,790 | 1,600 |
| 2016/04/20 | 3,715 | 3,750 | 3,715 | 3,750 | 280 |
| 2016/04/19 | 3,720 | 3,785 | 3,705 | 3,705 | 880 |
| 2016/04/18 | 3,720 | 3,750 | 3,690 | 3,750 | 760 |
| 2016/04/15 | 3,780 | 3,845 | 3,780 | 3,845 | 410 |
| 2016/04/14 | 3,785 | 3,865 | 3,785 | 3,815 | 880 |
| 2016/04/13 | 3,750 | 3,815 | 3,700 | 3,815 | 930 |
| 2016/04/12 | 3,705 | 3,750 | 3,705 | 3,750 | 70 |
| 2016/04/11 | 3,735 | 3,750 | 3,605 | 3,740 | 860 |
| 2016/04/08 | 3,600 | 3,665 | 3,570 | 3,665 | 710 |
| 2016/04/07 | 3,620 | 3,660 | 3,620 | 3,655 | 100 |
| 2016/04/06 | 3,600 | 3,645 | 3,580 | 3,645 | 1,100 |
| 2016/04/05 | 3,720 | 3,720 | 3,605 | 3,650 | 1,410 |
| 2016/04/04 | 3,700 | 3,775 | 3,660 | 3,770 | 1,010 |
| 2016/04/01 | 3,880 | 3,880 | 3,785 | 3,800 | 680 |
| 2016/03/31 | 3,850 | 3,885 | 3,770 | 3,885 | 430 |
| 2016/03/30 | 3,860 | 3,870 | 3,800 | 3,850 | 680 |
| 2016/03/29 | 3,715 | 3,850 | 3,715 | 3,815 | 4,350 |
| 2016/03/28 | 3,760 | 3,760 | 3,690 | 3,710 | 1,560 |
| 2016/03/25 | 3,715 | 3,780 | 3,710 | 3,710 | 460 |
| 2016/03/24 | 3,635 | 3,760 | 3,635 | 3,760 | 700 |
| 2016/03/23 | 3,625 | 3,690 | 3,625 | 3,650 | 620 |
| 2016/03/22 | 3,670 | 3,695 | 3,665 | 3,665 | 220 |
| 2016/03/18 | 3,625 | 3,685 | 3,625 | 3,670 | 60 |
| 2016/03/17 | 3,710 | 3,760 | 3,585 | 3,680 | 610 |
| 2016/03/16 | 3,680 | 3,730 | 3,680 | 3,710 | 460 |
| 2016/03/15 | 3,640 | 3,680 | 3,635 | 3,680 | 1,350 |
| 2016/03/14 | 3,610 | 3,630 | 3,600 | 3,630 | 420 |
| 2016/03/11 | 3,560 | 3,610 | 3,560 | 3,585 | 270 |
| 2016/03/10 | 3,555 | 3,560 | 3,535 | 3,545 | 500 |
| 2016/03/09 | 3,545 | 3,560 | 3,490 | 3,515 | 350 |
| 2016/03/08 | 3,630 | 3,630 | 3,545 | 3,545 | 740 |
| 2016/03/07 | 3,550 | 3,610 | 3,550 | 3,595 | 4,800 |
| 2016/03/04 | 3,470 | 3,545 | 3,470 | 3,545 | 840 |
| 2016/03/03 | 3,450 | 3,500 | 3,450 | 3,490 | 590 |
| 2016/03/02 | 3,430 | 3,495 | 3,430 | 3,470 | 730 |
| 2016/03/01 | 3,350 | 3,420 | 3,350 | 3,405 | 660 |
| 2016/02/29 | 3,420 | 3,440 | 3,385 | 3,385 | 1,950 |
| 2016/02/26 | 3,440 | 3,475 | 3,420 | 3,430 | 240 |
| 2016/02/25 | 3,440 | 3,480 | 3,440 | 3,450 | 90 |
| 2016/02/24 | 3,440 | 3,490 | 3,430 | 3,440 | 660 |
| 2016/02/23 | 3,460 | 3,500 | 3,445 | 3,445 | 670 |
| 2016/02/22 | 3,415 | 3,450 | 3,400 | 3,440 | 3,110 |
| 2016/02/19 | 3,400 | 3,500 | 3,400 | 3,415 | 460 |
| 2016/02/18 | 3,380 | 3,435 | 3,380 | 3,435 | 640 |
| 2016/02/17 | 3,290 | 3,390 | 3,290 | 3,315 | 990 |
| 2016/02/16 | 3,350 | 3,395 | 3,320 | 3,325 | 1,990 |
| 2016/02/15 | 3,245 | 3,400 | 3,195 | 3,400 | 1,030 |
| 2016/02/12 | 3,030 | 3,160 | 3,020 | 3,100 | 6,400 |
| 2016/02/10 | 3,385 | 3,390 | 3,155 | 3,240 | 3,850 |
| 2016/02/09 | 3,405 | 3,545 | 3,390 | 3,410 | 6,730 |
| 2016/02/08 | 3,400 | 3,500 | 3,365 | 3,500 | 1,760 |
| 2016/02/05 | 3,550 | 3,550 | 3,430 | 3,490 | 2,080 |
| 2016/02/04 | 3,690 | 3,690 | 3,550 | 3,570 | 1,470 |
| 2016/02/03 | 3,775 | 3,775 | 3,640 | 3,650 | 1,550 |
| 2016/02/02 | 3,840 | 3,840 | 3,815 | 3,815 | 630 |
| 2016/02/01 | 3,795 | 3,810 | 3,760 | 3,810 | 4,550 |
| 2016/01/29 | 3,710 | 3,750 | 3,600 | 3,745 | 1,400 |
| 2016/01/28 | 3,680 | 3,715 | 3,675 | 3,695 | 520 |
| 2016/01/27 | 3,665 | 3,690 | 3,630 | 3,690 | 510 |
| 2016/01/26 | 3,495 | 3,645 | 3,495 | 3,590 | 1,870 |
| 2016/01/25 | 3,530 | 3,645 | 3,530 | 3,635 | 2,150 |
| 2016/01/22 | 3,500 | 3,590 | 3,500 | 3,590 | 1,010 |
| 2016/01/21 | 3,495 | 3,565 | 3,410 | 3,410 | 1,700 |
| 2016/01/20 | 3,615 | 3,625 | 3,505 | 3,510 | 660 |
| 2016/01/19 | 3,630 | 3,630 | 3,560 | 3,570 | 310 |
| 2016/01/18 | 3,580 | 3,605 | 3,510 | 3,585 | 2,120 |
| 2016/01/15 | 3,585 | 3,650 | 3,580 | 3,630 | 1,170 |
| 2016/01/14 | 3,585 | 3,605 | 3,565 | 3,605 | 1,100 |
| 2016/01/13 | 3,645 | 3,675 | 3,625 | 3,650 | 1,580 |
| 2016/01/12 | 3,750 | 3,750 | 3,560 | 3,575 | 2,310 |
| 2016/01/08 | 3,700 | 3,750 | 3,690 | 3,725 | 640 |
| 2016/01/07 | 3,710 | 3,785 | 3,710 | 3,715 | 1,420 |
| 2016/01/06 | 3,745 | 3,795 | 3,745 | 3,770 | 790 |
| 2016/01/05 | 3,770 | 3,880 | 3,760 | 3,840 | 2,020 |
| 2016/01/04 | 3,890 | 3,900 | 3,820 | 3,880 | 2,090 |