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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,912 | 5,912 | 5,855 | 5,855 | 1,140 |
| 2025/06/12 | 5,920 | 5,920 | 5,904 | 5,910 | 280 |
| 2025/06/11 | 5,950 | 5,950 | 5,895 | 5,895 | 210 |
| 2025/06/10 | 5,988 | 5,988 | 5,900 | 5,950 | 560 |
| 2025/06/09 | 5,988 | 5,988 | 5,905 | 5,914 | 390 |
| 2025/06/06 | 5,960 | 5,960 | 5,900 | 5,911 | 990 |
| 2025/06/05 | 5,950 | 5,950 | 5,877 | 5,880 | 1,020 |
| 2025/06/04 | 5,895 | 5,911 | 5,892 | 5,903 | 660 |
| 2025/06/03 | 5,846 | 5,895 | 5,846 | 5,895 | 490 |
| 2025/06/02 | 5,830 | 5,861 | 5,800 | 5,846 | 1,600 |
| 2025/05/30 | 5,700 | 5,916 | 5,700 | 5,800 | 1,800 |
| 2025/05/29 | 5,576 | 5,688 | 5,575 | 5,686 | 870 |
| 2025/05/28 | 5,602 | 5,602 | 5,476 | 5,476 | 180 |
| 2025/05/27 | 5,602 | 5,602 | 5,602 | 5,602 | 20 |
| 2025/05/26 | 5,603 | 5,603 | 5,603 | 5,603 | 10 |
| 2025/05/23 | 5,608 | 5,608 | 5,550 | 5,605 | 110 |
| 2025/05/22 | 5,400 | 5,513 | 5,390 | 5,513 | 590 |
| 2025/05/21 | 5,469 | 5,495 | 5,469 | 5,495 | 70 |
| 2025/05/20 | 5,540 | 5,540 | 5,508 | 5,508 | 240 |
| 2025/05/19 | 5,576 | 5,576 | 5,540 | 5,540 | 80 |
| 2025/05/16 | 5,582 | 5,582 | 5,469 | 5,510 | 250 |
| 2025/05/15 | 5,451 | 5,485 | 5,426 | 5,482 | 1,080 |
| 2025/05/14 | 5,542 | 5,542 | 5,520 | 5,520 | 50 |
| 2025/05/13 | 5,490 | 5,542 | 5,490 | 5,542 | 410 |
| 2025/05/12 | 5,523 | 5,523 | 5,482 | 5,490 | 160 |
| 2025/05/09 | 5,569 | 5,600 | 5,509 | 5,535 | 600 |
| 2025/05/08 | 5,381 | 5,415 | 5,374 | 5,404 | 1,520 |
| 2025/05/07 | 5,375 | 5,409 | 5,315 | 5,407 | 280 |
| 2025/05/02 | 5,312 | 5,375 | 5,312 | 5,375 | 760 |
| 2025/05/01 | 5,388 | 5,389 | 5,301 | 5,304 | 200 |
| 2025/04/30 | 5,370 | 5,388 | 5,370 | 5,388 | 110 |
| 2025/04/28 | 5,349 | 5,370 | 5,349 | 5,370 | 210 |
| 2025/04/25 | 5,399 | 5,399 | 5,276 | 5,349 | 590 |
| 2025/04/24 | 5,295 | 5,400 | 5,250 | 5,400 | 390 |
| 2025/04/23 | 5,272 | 5,278 | 5,272 | 5,278 | 230 |
| 2025/04/22 | 5,200 | 5,280 | 5,200 | 5,272 | 240 |
| 2025/04/21 | 5,153 | 5,241 | 5,153 | 5,241 | 310 |
| 2025/04/18 | 5,230 | 5,230 | 5,103 | 5,153 | 460 |
| 2025/04/17 | 5,151 | 5,151 | 5,151 | 5,151 | 70 |
| 2025/04/16 | 5,235 | 5,235 | 5,150 | 5,150 | 290 |
| 2025/04/15 | 5,260 | 5,260 | 5,235 | 5,235 | 70 |
| 2025/04/14 | 5,226 | 5,244 | 5,157 | 5,160 | 190 |
| 2025/04/11 | 4,910 | 5,107 | 4,910 | 5,099 | 1,000 |
| 2025/04/10 | 5,005 | 5,199 | 4,900 | 5,050 | 730 |
| 2025/04/09 | 4,739 | 4,800 | 4,739 | 4,800 | 190 |
| 2025/04/08 | 4,836 | 4,836 | 4,836 | 4,836 | 60 |
| 2025/04/07 | 4,360 | 4,920 | 4,360 | 4,740 | 430 |
| 2025/04/04 | 5,191 | 5,191 | 4,917 | 4,917 | 270 |
| 2025/04/03 | 5,312 | 5,312 | 5,220 | 5,220 | 140 |
| 2025/04/02 | 5,302 | 5,302 | 5,212 | 5,212 | 170 |
| 2025/03/31 | 5,300 | 5,451 | 5,298 | 5,395 | 390 |
| 2025/03/28 | 5,498 | 5,498 | 5,498 | 5,498 | 180 |
| 2025/03/27 | 5,492 | 5,498 | 5,411 | 5,498 | 290 |
| 2025/03/26 | 5,436 | 5,494 | 5,436 | 5,436 | 70 |
| 2025/03/25 | 5,435 | 5,436 | 5,435 | 5,436 | 110 |
| 2025/03/24 | 5,477 | 5,477 | 5,435 | 5,435 | 80 |
| 2025/03/21 | 5,426 | 5,461 | 5,326 | 5,421 | 540 |
| 2025/03/19 | 5,421 | 5,426 | 5,421 | 5,426 | 110 |
| 2025/03/18 | 5,424 | 5,424 | 5,420 | 5,421 | 60 |
| 2025/03/17 | 5,350 | 5,424 | 5,350 | 5,424 | 4,720 |
| 2025/03/14 | 5,271 | 5,353 | 5,266 | 5,353 | 760 |
| 2025/03/13 | 5,233 | 5,240 | 5,233 | 5,240 | 140 |
| 2025/03/12 | 5,175 | 5,180 | 5,159 | 5,180 | 110 |
| 2025/03/11 | 5,244 | 5,244 | 5,127 | 5,175 | 500 |
| 2025/03/10 | 5,327 | 5,327 | 5,247 | 5,247 | 40 |
| 2025/03/07 | 5,280 | 5,280 | 5,206 | 5,247 | 180 |
| 2025/03/06 | 5,298 | 5,338 | 5,290 | 5,291 | 250 |
| 2025/03/05 | 5,230 | 5,259 | 5,230 | 5,252 | 40 |
| 2025/03/04 | 5,268 | 5,268 | 5,230 | 5,230 | 170 |
| 2025/03/03 | 5,319 | 5,359 | 5,268 | 5,268 | 410 |
| 2025/02/28 | 5,360 | 5,360 | 5,297 | 5,318 | 120 |
| 2025/02/27 | 5,539 | 5,539 | 5,354 | 5,355 | 200 |
| 2025/02/26 | 5,510 | 5,510 | 5,343 | 5,446 | 300 |
| 2025/02/25 | 5,286 | 5,510 | 5,286 | 5,510 | 510 |
| 2025/02/21 | 5,458 | 5,458 | 5,374 | 5,386 | 260 |
| 2025/02/20 | 5,500 | 5,500 | 5,450 | 5,458 | 300 |
| 2025/02/19 | 5,553 | 5,553 | 5,468 | 5,540 | 210 |
| 2025/02/18 | 5,550 | 5,550 | 5,488 | 5,510 | 280 |
| 2025/02/17 | 5,550 | 5,550 | 5,470 | 5,502 | 190 |
| 2025/02/14 | 5,489 | 5,534 | 5,448 | 5,533 | 460 |
| 2025/02/13 | 5,401 | 5,476 | 5,401 | 5,476 | 370 |
| 2025/02/12 | 5,401 | 5,402 | 5,394 | 5,401 | 230 |
| 2025/02/10 | 5,415 | 5,415 | 5,379 | 5,401 | 200 |
| 2025/02/07 | 5,491 | 5,501 | 5,415 | 5,415 | 1,700 |
| 2025/02/06 | 5,445 | 5,485 | 5,385 | 5,485 | 560 |
| 2025/02/05 | 5,414 | 5,414 | 5,405 | 5,414 | 80 |
| 2025/02/04 | 5,346 | 5,429 | 5,346 | 5,414 | 340 |
| 2025/02/03 | 5,341 | 5,405 | 5,341 | 5,360 | 340 |
| 2025/01/31 | 5,310 | 5,341 | 5,310 | 5,341 | 80 |
| 2025/01/30 | 5,400 | 5,400 | 5,310 | 5,310 | 390 |
| 2025/01/29 | 5,400 | 5,400 | 5,400 | 5,400 | 30 |
| 2025/01/28 | 5,345 | 5,401 | 5,345 | 5,401 | 100 |
| 2025/01/27 | 5,254 | 5,396 | 5,252 | 5,252 | 330 |
| 2025/01/24 | 5,297 | 5,318 | 5,297 | 5,318 | 120 |
| 2025/01/23 | 5,297 | 5,329 | 5,266 | 5,297 | 330 |
| 2025/01/22 | 5,350 | 5,350 | 5,259 | 5,259 | 340 |
| 2025/01/21 | 5,326 | 5,326 | 5,281 | 5,281 | 2,820 |
| 2025/01/20 | 5,350 | 5,350 | 5,100 | 5,212 | 820 |
| 2025/01/17 | 5,287 | 5,287 | 5,244 | 5,257 | 320 |
| 2025/01/16 | 5,336 | 5,336 | 5,192 | 5,192 | 360 |
| 2025/01/15 | 5,229 | 5,277 | 5,229 | 5,236 | 90 |
| 2025/01/14 | 5,113 | 5,279 | 5,100 | 5,189 | 950 |
| 2025/01/10 | 5,269 | 5,269 | 5,223 | 5,223 | 220 |
| 2025/01/09 | 5,275 | 5,275 | 5,269 | 5,269 | 30 |
| 2025/01/08 | 5,339 | 5,339 | 5,275 | 5,275 | 190 |
| 2025/01/07 | 5,300 | 5,339 | 5,247 | 5,339 | 270 |
| 2025/01/06 | 5,300 | 5,300 | 5,193 | 5,300 | 190 |
| 2024/12/30 | 5,261 | 5,261 | 5,261 | 5,261 | 60 |
| 2024/12/27 | 5,320 | 5,399 | 5,199 | 5,261 | 810 |
| 2024/12/26 | 5,253 | 5,354 | 5,253 | 5,320 | 410 |
| 2024/12/25 | 5,339 | 5,349 | 5,223 | 5,349 | 360 |
| 2024/12/24 | 5,265 | 5,290 | 5,265 | 5,290 | 80 |
| 2024/12/23 | 5,300 | 5,300 | 5,228 | 5,261 | 300 |
| 2024/12/20 | 5,337 | 5,337 | 5,142 | 5,142 | 340 |
| 2024/12/19 | 5,194 | 5,267 | 5,194 | 5,267 | 60 |
| 2024/12/18 | 5,247 | 5,267 | 5,247 | 5,267 | 80 |
| 2024/12/17 | 5,232 | 5,240 | 5,232 | 5,240 | 420 |
| 2024/12/16 | 5,272 | 5,272 | 5,230 | 5,230 | 140 |
| 2024/12/13 | 5,247 | 5,298 | 5,247 | 5,272 | 150 |
| 2024/12/12 | 5,300 | 5,300 | 5,264 | 5,299 | 100 |
| 2024/12/11 | 5,220 | 5,285 | 5,220 | 5,285 | 440 |
| 2024/12/10 | 5,212 | 5,220 | 5,212 | 5,220 | 130 |
| 2024/12/09 | 5,151 | 5,221 | 5,151 | 5,185 | 180 |
| 2024/12/06 | 5,050 | 5,130 | 5,050 | 5,130 | 780 |
| 2024/12/05 | 5,091 | 5,091 | 5,091 | 5,091 | 10 |
| 2024/12/04 | 5,080 | 5,080 | 5,030 | 5,030 | 30 |
| 2024/12/03 | 5,006 | 5,080 | 5,006 | 5,080 | 160 |
| 2024/12/02 | 5,007 | 5,007 | 5,006 | 5,006 | 110 |
| 2024/11/29 | 5,000 | 5,050 | 4,953 | 5,006 | 300 |
| 2024/11/28 | 4,990 | 5,000 | 4,990 | 5,000 | 600 |
| 2024/11/27 | 4,930 | 4,930 | 4,930 | 4,930 | 90 |
| 2024/11/26 | 4,957 | 4,957 | 4,932 | 4,933 | 290 |
| 2024/11/25 | 4,958 | 4,973 | 4,958 | 4,961 | 30 |
| 2024/11/22 | 4,948 | 4,948 | 4,948 | 4,948 | 10 |
| 2024/11/20 | 4,949 | 4,949 | 4,949 | 4,949 | 20 |
| 2024/11/19 | 4,955 | 4,955 | 4,949 | 4,949 | 40 |
| 2024/11/18 | 4,992 | 4,992 | 4,966 | 4,966 | 50 |
| 2024/11/15 | 5,020 | 5,020 | 5,000 | 5,000 | 130 |
| 2024/11/14 | 5,037 | 5,037 | 5,020 | 5,020 | 40 |
| 2024/11/13 | 5,130 | 5,130 | 5,042 | 5,042 | 230 |
| 2024/11/12 | 5,138 | 5,150 | 5,130 | 5,130 | 230 |
| 2024/11/11 | 5,011 | 5,100 | 5,011 | 5,100 | 310 |
| 2024/11/08 | 5,044 | 5,080 | 5,011 | 5,011 | 80 |
| 2024/11/07 | 4,946 | 4,980 | 4,946 | 4,980 | 260 |
| 2024/11/06 | 4,960 | 4,970 | 4,906 | 4,906 | 80 |
| 2024/11/05 | 5,029 | 5,029 | 4,939 | 4,960 | 170 |
| 2024/11/01 | 4,913 | 4,983 | 4,901 | 4,969 | 680 |
| 2024/10/31 | 5,030 | 5,030 | 5,013 | 5,013 | 50 |
| 2024/10/30 | 4,993 | 5,063 | 4,993 | 5,030 | 210 |
| 2024/10/29 | 4,937 | 5,000 | 4,937 | 4,990 | 160 |
| 2024/10/28 | 4,828 | 5,254 | 4,828 | 4,936 | 9,080 |
| 2024/10/25 | 4,879 | 4,879 | 4,872 | 4,872 | 20 |
| 2024/10/24 | 4,915 | 4,919 | 4,868 | 4,872 | 1,690 |
| 2024/10/23 | 4,974 | 4,974 | 4,925 | 4,925 | 80 |
| 2024/10/22 | 5,026 | 5,026 | 4,974 | 4,974 | 150 |
| 2024/10/21 | 5,054 | 5,054 | 5,054 | 5,054 | 50 |
| 2024/10/18 | 5,077 | 5,077 | 5,050 | 5,054 | 230 |
| 2024/10/17 | 5,100 | 5,100 | 5,077 | 5,077 | 30 |
| 2024/10/16 | 5,100 | 5,119 | 5,100 | 5,100 | 40 |
| 2024/10/15 | 5,129 | 5,151 | 5,129 | 5,151 | 220 |
| 2024/10/11 | 5,145 | 5,155 | 5,129 | 5,129 | 100 |
| 2024/10/10 | 5,153 | 5,153 | 5,153 | 5,153 | 20 |
| 2024/10/07 | 5,200 | 5,206 | 5,200 | 5,206 | 70 |
| 2024/10/03 | 5,198 | 5,198 | 5,140 | 5,140 | 480 |
| 2024/10/02 | 5,180 | 5,180 | 5,180 | 5,180 | 30 |
| 2024/10/01 | 5,181 | 5,198 | 5,180 | 5,198 | 550 |
| 2024/09/30 | 5,050 | 5,050 | 5,040 | 5,040 | 50 |
| 2024/09/27 | 5,103 | 5,195 | 5,050 | 5,050 | 420 |
| 2024/09/26 | 5,077 | 5,105 | 5,077 | 5,103 | 140 |
| 2024/09/25 | 5,048 | 5,048 | 5,047 | 5,047 | 50 |
| 2024/09/24 | 5,237 | 5,237 | 5,100 | 5,100 | 360 |
| 2024/09/20 | 5,080 | 5,080 | 5,080 | 5,080 | 10 |
| 2024/09/19 | 5,067 | 5,067 | 5,067 | 5,067 | 40 |
| 2024/09/17 | 5,023 | 5,023 | 5,023 | 5,023 | 10 |
| 2024/09/13 | 5,140 | 5,140 | 5,075 | 5,075 | 20 |
| 2024/09/12 | 5,041 | 5,041 | 5,040 | 5,040 | 90 |
| 2024/09/11 | 4,975 | 4,981 | 4,975 | 4,980 | 70 |
| 2024/09/10 | 5,035 | 5,040 | 4,972 | 4,972 | 130 |
| 2024/09/09 | 4,969 | 4,969 | 4,925 | 4,925 | 100 |
| 2024/09/06 | 5,082 | 5,082 | 5,014 | 5,038 | 230 |
| 2024/09/05 | 5,176 | 5,176 | 5,114 | 5,114 | 20 |
| 2024/09/04 | 5,175 | 5,175 | 5,100 | 5,103 | 220 |
| 2024/09/03 | 5,169 | 5,175 | 5,169 | 5,175 | 30 |
| 2024/09/02 | 5,132 | 5,134 | 5,132 | 5,132 | 40 |
| 2024/08/30 | 5,067 | 5,253 | 5,067 | 5,132 | 1,710 |
| 2024/08/29 | 5,000 | 5,239 | 4,999 | 5,140 | 530 |
| 2024/08/28 | 5,129 | 5,139 | 5,129 | 5,133 | 60 |
| 2024/08/27 | 5,125 | 5,165 | 5,125 | 5,165 | 60 |
| 2024/08/26 | 5,167 | 5,167 | 5,122 | 5,122 | 240 |
| 2024/08/23 | 5,154 | 5,154 | 5,023 | 5,153 | 470 |
| 2024/08/22 | 5,068 | 5,140 | 5,068 | 5,140 | 170 |
| 2024/08/20 | 5,037 | 5,090 | 5,037 | 5,090 | 730 |
| 2024/08/19 | 5,021 | 5,027 | 4,979 | 4,979 | 270 |
| 2024/08/16 | 4,937 | 5,014 | 4,937 | 5,012 | 140 |
| 2024/08/15 | 4,897 | 4,922 | 4,892 | 4,922 | 90 |
| 2024/08/14 | 4,800 | 4,890 | 4,800 | 4,890 | 20 |
| 2024/08/13 | 4,838 | 4,838 | 4,830 | 4,838 | 240 |
| 2024/08/09 | 4,838 | 4,838 | 4,838 | 4,838 | 110 |
| 2024/08/08 | 4,796 | 4,796 | 4,748 | 4,768 | 150 |
| 2024/08/07 | 4,655 | 4,781 | 4,655 | 4,760 | 310 |