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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,154 | 1,169 | 1,150 | 1,164 | 1,180 |
| 2011/12/29 | 1,150 | 1,159 | 1,147 | 1,151 | 660 |
| 2011/12/28 | 1,148 | 1,160 | 1,148 | 1,155 | 3,040 |
| 2011/12/27 | 1,148 | 1,153 | 1,147 | 1,149 | 1,350 |
| 2011/12/26 | 1,169 | 1,174 | 1,145 | 1,147 | 7,050 |
| 2011/12/22 | 1,190 | 1,190 | 1,161 | 1,170 | 7,520 |
| 2011/12/21 | 1,199 | 1,199 | 1,172 | 1,186 | 2,520 |
| 2011/12/20 | 1,165 | 1,180 | 1,165 | 1,180 | 960 |
| 2011/12/19 | 1,194 | 1,200 | 1,112 | 1,164 | 27,690 |
| 2011/12/16 | 1,199 | 1,200 | 1,178 | 1,182 | 430 |
| 2011/12/15 | 1,209 | 1,209 | 1,178 | 1,178 | 2,020 |
| 2011/12/14 | 1,216 | 1,216 | 1,207 | 1,207 | 240 |
| 2011/12/13 | 1,200 | 1,215 | 1,200 | 1,213 | 1,040 |
| 2011/12/12 | 1,214 | 1,214 | 1,205 | 1,209 | 280 |
| 2011/12/09 | 1,190 | 1,200 | 1,180 | 1,200 | 1,730 |
| 2011/12/08 | 1,194 | 1,210 | 1,194 | 1,195 | 470 |
| 2011/12/07 | 1,215 | 1,215 | 1,204 | 1,206 | 580 |
| 2011/12/06 | 1,210 | 1,222 | 1,205 | 1,205 | 3,470 |
| 2011/12/05 | 1,218 | 1,229 | 1,201 | 1,204 | 2,320 |
| 2011/12/02 | 1,197 | 1,197 | 1,161 | 1,192 | 1,570 |
| 2011/12/01 | 1,198 | 1,199 | 1,182 | 1,185 | 1,940 |
| 2011/11/30 | 1,168 | 1,180 | 1,165 | 1,180 | 1,210 |
| 2011/11/29 | 1,176 | 1,176 | 1,166 | 1,172 | 890 |
| 2011/11/28 | 1,150 | 1,158 | 1,146 | 1,158 | 920 |
| 2011/11/25 | 1,142 | 1,142 | 1,130 | 1,142 | 30 |
| 2011/11/24 | 1,123 | 1,141 | 1,122 | 1,138 | 1,300 |
| 2011/11/22 | 1,143 | 1,143 | 1,125 | 1,141 | 1,070 |
| 2011/11/21 | 1,141 | 1,150 | 1,135 | 1,135 | 870 |
| 2011/11/18 | 1,155 | 1,157 | 1,140 | 1,157 | 2,460 |
| 2011/11/17 | 1,161 | 1,170 | 1,156 | 1,170 | 440 |
| 2011/11/16 | 1,174 | 1,190 | 1,165 | 1,165 | 720 |
| 2011/11/15 | 1,198 | 1,198 | 1,183 | 1,183 | 880 |
| 2011/11/14 | 1,187 | 1,200 | 1,187 | 1,198 | 980 |
| 2011/11/11 | 1,180 | 1,188 | 1,178 | 1,185 | 50 |
| 2011/11/10 | 1,194 | 1,194 | 1,171 | 1,183 | 2,600 |
| 2011/11/09 | 1,195 | 1,207 | 1,195 | 1,207 | 520 |
| 2011/11/08 | 1,206 | 1,224 | 1,200 | 1,201 | 3,000 |
| 2011/11/07 | 1,189 | 1,200 | 1,182 | 1,192 | 910 |
| 2011/11/04 | 1,190 | 1,195 | 1,187 | 1,191 | 1,400 |
| 2011/11/02 | 1,189 | 1,195 | 1,181 | 1,184 | 2,850 |
| 2011/11/01 | 1,231 | 1,231 | 1,207 | 1,215 | 3,100 |
| 2011/10/31 | 1,226 | 1,252 | 1,226 | 1,251 | 3,070 |
| 2011/10/28 | 1,256 | 1,256 | 1,235 | 1,239 | 11,620 |
| 2011/10/27 | 1,229 | 1,235 | 1,227 | 1,235 | 640 |
| 2011/10/26 | 1,201 | 1,225 | 1,201 | 1,225 | 910 |
| 2011/10/25 | 1,220 | 1,239 | 1,220 | 1,225 | 870 |
| 2011/10/24 | 1,231 | 1,235 | 1,229 | 1,235 | 1,280 |
| 2011/10/21 | 1,232 | 1,232 | 1,220 | 1,223 | 2,570 |
| 2011/10/20 | 1,235 | 1,237 | 1,233 | 1,235 | 560 |
| 2011/10/19 | 1,245 | 1,255 | 1,235 | 1,250 | 3,310 |
| 2011/10/18 | 1,254 | 1,254 | 1,239 | 1,242 | 3,170 |
| 2011/10/17 | 1,265 | 1,288 | 1,260 | 1,270 | 2,410 |
| 2011/10/14 | 1,264 | 1,265 | 1,255 | 1,264 | 5,960 |
| 2011/10/13 | 1,211 | 1,268 | 1,211 | 1,255 | 4,200 |
| 2011/10/12 | 1,210 | 1,210 | 1,194 | 1,205 | 630 |
| 2011/10/11 | 1,184 | 1,224 | 1,184 | 1,205 | 3,760 |
| 2011/10/07 | 1,175 | 1,179 | 1,174 | 1,175 | 180 |
| 2011/10/06 | 1,180 | 1,180 | 1,153 | 1,172 | 450 |
| 2011/10/05 | 1,184 | 1,184 | 1,160 | 1,160 | 1,080 |
| 2011/10/04 | 1,174 | 1,188 | 1,164 | 1,187 | 760 |
| 2011/10/03 | 1,211 | 1,211 | 1,191 | 1,198 | 690 |
| 2011/09/30 | 1,230 | 1,230 | 1,206 | 1,218 | 2,470 |
| 2011/09/29 | 1,173 | 1,221 | 1,161 | 1,221 | 2,570 |
| 2011/09/28 | 1,204 | 1,205 | 1,182 | 1,193 | 530 |
| 2011/09/27 | 1,207 | 1,207 | 1,180 | 1,195 | 2,500 |
| 2011/09/26 | 1,193 | 1,215 | 1,152 | 1,153 | 6,140 |
| 2011/09/22 | 1,240 | 1,250 | 1,211 | 1,231 | 2,630 |
| 2011/09/21 | 1,259 | 1,265 | 1,255 | 1,255 | 950 |
| 2011/09/20 | 1,274 | 1,275 | 1,254 | 1,268 | 1,220 |
| 2011/09/16 | 1,262 | 1,279 | 1,262 | 1,276 | 1,480 |
| 2011/09/15 | 1,272 | 1,300 | 1,261 | 1,262 | 1,300 |
| 2011/09/14 | 1,282 | 1,284 | 1,260 | 1,261 | 2,420 |
| 2011/09/13 | 1,283 | 1,300 | 1,283 | 1,296 | 220 |
| 2011/09/12 | 1,292 | 1,310 | 1,281 | 1,310 | 3,360 |
| 2011/09/09 | 1,308 | 1,308 | 1,295 | 1,308 | 680 |
| 2011/09/08 | 1,308 | 1,330 | 1,296 | 1,296 | 1,590 |
| 2011/09/07 | 1,298 | 1,336 | 1,298 | 1,330 | 1,070 |
| 2011/09/06 | 1,333 | 1,343 | 1,260 | 1,291 | 4,240 |
| 2011/09/05 | 1,349 | 1,368 | 1,334 | 1,359 | 1,450 |
| 2011/09/02 | 1,356 | 1,378 | 1,351 | 1,366 | 1,180 |
| 2011/09/01 | 1,380 | 1,403 | 1,377 | 1,379 | 1,810 |
| 2011/08/31 | 1,379 | 1,386 | 1,376 | 1,384 | 980 |
| 2011/08/30 | 1,377 | 1,395 | 1,375 | 1,381 | 1,920 |
| 2011/08/29 | 1,340 | 1,379 | 1,332 | 1,372 | 2,750 |
| 2011/08/26 | 1,307 | 1,329 | 1,300 | 1,329 | 2,980 |
| 2011/08/25 | 1,322 | 1,322 | 1,294 | 1,307 | 2,800 |
| 2011/08/24 | 1,334 | 1,334 | 1,292 | 1,294 | 9,220 |
| 2011/08/23 | 1,291 | 1,306 | 1,291 | 1,306 | 3,080 |
| 2011/08/22 | 1,312 | 1,341 | 1,288 | 1,289 | 2,350 |
| 2011/08/19 | 1,333 | 1,347 | 1,331 | 1,332 | 1,490 |
| 2011/08/18 | 1,372 | 1,372 | 1,354 | 1,361 | 1,050 |
| 2011/08/17 | 1,340 | 1,377 | 1,338 | 1,377 | 2,390 |
| 2011/08/16 | 1,367 | 1,370 | 1,322 | 1,324 | 3,070 |
| 2011/08/15 | 1,342 | 1,355 | 1,336 | 1,351 | 2,220 |
| 2011/08/12 | 1,354 | 1,369 | 1,320 | 1,340 | 4,110 |
| 2011/08/11 | 1,276 | 1,343 | 1,276 | 1,343 | 3,230 |
| 2011/08/10 | 1,360 | 1,375 | 1,307 | 1,310 | 4,020 |
| 2011/08/09 | 1,281 | 1,319 | 1,260 | 1,319 | 7,730 |
| 2011/08/08 | 1,366 | 1,378 | 1,337 | 1,348 | 3,490 |
| 2011/08/05 | 1,370 | 1,385 | 1,300 | 1,384 | 9,280 |
| 2011/08/04 | 1,412 | 1,428 | 1,404 | 1,418 | 1,540 |
| 2011/08/03 | 1,427 | 1,428 | 1,405 | 1,411 | 3,340 |
| 2011/08/02 | 1,456 | 1,456 | 1,431 | 1,433 | 1,550 |
| 2011/08/01 | 1,442 | 1,465 | 1,442 | 1,458 | 690 |
| 2011/07/29 | 1,452 | 1,460 | 1,438 | 1,438 | 1,210 |
| 2011/07/28 | 1,464 | 1,472 | 1,453 | 1,461 | 1,290 |
| 2011/07/27 | 1,494 | 1,494 | 1,472 | 1,474 | 3,090 |
| 2011/07/26 | 1,471 | 1,500 | 1,471 | 1,487 | 6,880 |
| 2011/07/25 | 1,454 | 1,500 | 1,454 | 1,490 | 9,440 |
| 2011/07/22 | 1,450 | 1,464 | 1,450 | 1,453 | 2,510 |
| 2011/07/21 | 1,439 | 1,457 | 1,439 | 1,445 | 1,630 |
| 2011/07/20 | 1,448 | 1,455 | 1,438 | 1,446 | 1,040 |
| 2011/07/19 | 1,447 | 1,447 | 1,435 | 1,435 | 1,130 |
| 2011/07/15 | 1,428 | 1,443 | 1,427 | 1,442 | 3,060 |
| 2011/07/14 | 1,435 | 1,445 | 1,433 | 1,440 | 1,970 |
| 2011/07/13 | 1,444 | 1,444 | 1,432 | 1,441 | 1,210 |
| 2011/07/12 | 1,468 | 1,468 | 1,421 | 1,434 | 9,970 |
| 2011/07/11 | 1,462 | 1,474 | 1,461 | 1,474 | 1,020 |
| 2011/07/08 | 1,457 | 1,480 | 1,457 | 1,475 | 5,080 |
| 2011/07/07 | 1,454 | 1,458 | 1,453 | 1,456 | 1,470 |
| 2011/07/06 | 1,475 | 1,475 | 1,450 | 1,452 | 4,960 |
| 2011/07/05 | 1,470 | 1,474 | 1,459 | 1,474 | 5,310 |
| 2011/07/04 | 1,467 | 1,475 | 1,452 | 1,463 | 3,810 |
| 2011/07/01 | 1,465 | 1,465 | 1,450 | 1,451 | 7,590 |
| 2011/06/30 | 1,478 | 1,478 | 1,464 | 1,464 | 5,390 |
| 2011/06/29 | 1,479 | 1,482 | 1,470 | 1,482 | 420 |
| 2011/06/28 | 1,480 | 1,480 | 1,458 | 1,459 | 2,910 |
| 2011/06/27 | 1,459 | 1,464 | 1,455 | 1,457 | 2,410 |
| 2011/06/24 | 1,462 | 1,468 | 1,458 | 1,460 | 2,850 |
| 2011/06/23 | 1,479 | 1,479 | 1,460 | 1,461 | 4,860 |
| 2011/06/22 | 1,488 | 1,490 | 1,473 | 1,480 | 1,680 |
| 2011/06/21 | 1,470 | 1,475 | 1,466 | 1,466 | 5,270 |
| 2011/06/20 | 1,501 | 1,501 | 1,469 | 1,470 | 12,290 |
| 2011/06/17 | 1,508 | 1,515 | 1,501 | 1,502 | 6,690 |
| 2011/06/16 | 1,520 | 1,520 | 1,508 | 1,508 | 3,450 |
| 2011/06/15 | 1,539 | 1,540 | 1,512 | 1,520 | 1,670 |
| 2011/06/14 | 1,525 | 1,527 | 1,520 | 1,524 | 520 |
| 2011/06/13 | 1,519 | 1,527 | 1,506 | 1,527 | 2,210 |
| 2011/06/10 | 1,535 | 1,539 | 1,522 | 1,522 | 4,090 |
| 2011/06/09 | 1,520 | 1,537 | 1,520 | 1,534 | 1,520 |
| 2011/06/08 | 1,538 | 1,542 | 1,532 | 1,538 | 460 |
| 2011/06/07 | 1,520 | 1,535 | 1,520 | 1,530 | 1,570 |
| 2011/06/06 | 1,535 | 1,535 | 1,515 | 1,518 | 3,620 |
| 2011/06/03 | 1,550 | 1,550 | 1,535 | 1,535 | 1,150 |
| 2011/06/02 | 1,553 | 1,553 | 1,538 | 1,547 | 2,580 |
| 2011/06/01 | 1,570 | 1,571 | 1,553 | 1,568 | 2,100 |
| 2011/05/31 | 1,554 | 1,568 | 1,553 | 1,565 | 2,450 |
| 2011/05/30 | 1,550 | 1,553 | 1,548 | 1,552 | 460 |
| 2011/05/27 | 1,530 | 1,545 | 1,530 | 1,542 | 1,020 |
| 2011/05/26 | 1,530 | 1,550 | 1,530 | 1,533 | 10,930 |
| 2011/05/25 | 1,569 | 1,569 | 1,543 | 1,554 | 1,730 |
| 2011/05/24 | 1,554 | 1,564 | 1,540 | 1,563 | 2,310 |
| 2011/05/23 | 1,579 | 1,579 | 1,558 | 1,558 | 1,870 |
| 2011/05/20 | 1,555 | 1,580 | 1,555 | 1,579 | 7,750 |
| 2011/05/19 | 1,556 | 1,577 | 1,551 | 1,554 | 8,500 |
| 2011/05/18 | 1,558 | 1,562 | 1,532 | 1,549 | 5,390 |
| 2011/05/17 | 1,532 | 1,552 | 1,521 | 1,552 | 4,530 |
| 2011/05/16 | 1,599 | 1,599 | 1,540 | 1,551 | 12,450 |
| 2011/05/13 | 1,625 | 1,625 | 1,595 | 1,601 | 3,600 |
| 2011/05/12 | 1,611 | 1,635 | 1,611 | 1,617 | 3,690 |
| 2011/05/11 | 1,623 | 1,639 | 1,623 | 1,629 | 3,210 |
| 2011/05/10 | 1,630 | 1,630 | 1,618 | 1,628 | 1,520 |
| 2011/05/09 | 1,619 | 1,647 | 1,612 | 1,622 | 4,200 |
| 2011/05/06 | 1,584 | 1,640 | 1,584 | 1,619 | 8,060 |
| 2011/05/02 | 1,648 | 1,648 | 1,634 | 1,641 | 7,290 |
| 2011/04/28 | 1,611 | 1,632 | 1,606 | 1,627 | 13,470 |
| 2011/04/27 | 1,615 | 1,623 | 1,599 | 1,609 | 6,610 |
| 2011/04/26 | 1,610 | 1,612 | 1,593 | 1,601 | 4,510 |
| 2011/04/25 | 1,590 | 1,610 | 1,590 | 1,605 | 7,470 |
| 2011/04/22 | 1,574 | 1,597 | 1,573 | 1,580 | 9,420 |
| 2011/04/21 | 1,564 | 1,589 | 1,564 | 1,579 | 11,460 |
| 2011/04/20 | 1,567 | 1,579 | 1,564 | 1,564 | 1,850 |
| 2011/04/19 | 1,563 | 1,565 | 1,544 | 1,563 | 2,220 |
| 2011/04/18 | 1,580 | 1,580 | 1,567 | 1,570 | 1,300 |
| 2011/04/15 | 1,573 | 1,587 | 1,565 | 1,566 | 4,690 |
| 2011/04/14 | 1,541 | 1,572 | 1,541 | 1,569 | 5,700 |
| 2011/04/13 | 1,535 | 1,547 | 1,535 | 1,542 | 4,300 |
| 2011/04/12 | 1,551 | 1,554 | 1,541 | 1,545 | 3,100 |
| 2011/04/11 | 1,574 | 1,580 | 1,556 | 1,573 | 3,670 |
| 2011/04/08 | 1,516 | 1,575 | 1,514 | 1,575 | 10,460 |
| 2011/04/07 | 1,531 | 1,548 | 1,523 | 1,524 | 6,680 |
| 2011/04/06 | 1,542 | 1,542 | 1,519 | 1,526 | 7,140 |
| 2011/04/05 | 1,590 | 1,590 | 1,536 | 1,538 | 10,520 |
| 2011/04/04 | 1,581 | 1,599 | 1,574 | 1,580 | 11,290 |
| 2011/04/01 | 1,582 | 1,600 | 1,574 | 1,574 | 11,260 |
| 2011/03/31 | 1,567 | 1,597 | 1,551 | 1,568 | 20,830 |
| 2011/03/30 | 1,511 | 1,561 | 1,511 | 1,550 | 12,170 |
| 2011/03/29 | 1,453 | 1,539 | 1,453 | 1,509 | 18,240 |
| 2011/03/28 | 1,530 | 1,530 | 1,470 | 1,470 | 16,680 |
| 2011/03/25 | 1,546 | 1,568 | 1,516 | 1,529 | 20,030 |
| 2011/03/24 | 1,581 | 1,581 | 1,535 | 1,540 | 15,640 |
| 2011/03/23 | 1,580 | 1,600 | 1,540 | 1,571 | 30,440 |
| 2011/03/22 | 1,639 | 1,639 | 1,550 | 1,578 | 38,810 |
| 2011/03/18 | 1,404 | 1,470 | 1,404 | 1,469 | 37,810 |
| 2011/03/17 | 1,274 | 1,379 | 1,251 | 1,355 | 18,640 |
| 2011/03/16 | 1,238 | 1,334 | 1,238 | 1,334 | 40,050 |
| 2011/03/15 | 1,371 | 1,380 | 1,131 | 1,200 | 69,490 |
| 2011/03/14 | 1,438 | 1,498 | 1,400 | 1,431 | 61,670 |
| 2011/03/11 | 1,720 | 1,740 | 1,698 | 1,698 | 51,310 |
| 2011/03/10 | 1,778 | 1,778 | 1,723 | 1,727 | 25,790 |
| 2011/03/09 | 1,800 | 1,805 | 1,767 | 1,786 | 10,640 |
| 2011/03/08 | 1,800 | 1,809 | 1,790 | 1,793 | 3,170 |
| 2011/03/07 | 1,819 | 1,825 | 1,788 | 1,801 | 10,140 |
| 2011/03/04 | 1,808 | 1,830 | 1,802 | 1,819 | 24,680 |
| 2011/03/03 | 1,795 | 1,808 | 1,795 | 1,807 | 5,240 |
| 2011/03/02 | 1,769 | 1,796 | 1,769 | 1,795 | 11,760 |
| 2011/03/01 | 1,806 | 1,809 | 1,791 | 1,809 | 18,900 |
| 2011/02/28 | 1,769 | 1,788 | 1,751 | 1,788 | 14,910 |
| 2011/02/25 | 1,716 | 1,748 | 1,716 | 1,748 | 15,570 |
| 2011/02/24 | 1,760 | 1,779 | 1,719 | 1,744 | 35,760 |
| 2011/02/23 | 1,764 | 1,798 | 1,762 | 1,794 | 12,120 |
| 2011/02/22 | 1,823 | 1,836 | 1,781 | 1,804 | 19,670 |
| 2011/02/21 | 1,815 | 1,832 | 1,813 | 1,832 | 27,040 |
| 2011/02/18 | 1,787 | 1,815 | 1,786 | 1,815 | 52,190 |
| 2011/02/17 | 1,782 | 1,800 | 1,782 | 1,797 | 13,020 |
| 2011/02/16 | 1,781 | 1,790 | 1,775 | 1,790 | 16,060 |
| 2011/02/15 | 1,762 | 1,797 | 1,762 | 1,788 | 25,170 |
| 2011/02/14 | 1,755 | 1,775 | 1,750 | 1,775 | 12,660 |
| 2011/02/10 | 1,750 | 1,765 | 1,740 | 1,765 | 19,260 |
| 2011/02/09 | 1,785 | 1,785 | 1,752 | 1,765 | 7,370 |
| 2011/02/08 | 1,785 | 1,790 | 1,775 | 1,784 | 27,560 |
| 2011/02/07 | 1,775 | 1,790 | 1,772 | 1,783 | 20,640 |
| 2011/02/04 | 1,769 | 1,779 | 1,751 | 1,775 | 10,660 |
| 2011/02/03 | 1,755 | 1,777 | 1,755 | 1,769 | 10,430 |
| 2011/02/02 | 1,758 | 1,778 | 1,757 | 1,778 | 18,050 |
| 2011/02/01 | 1,724 | 1,739 | 1,724 | 1,739 | 7,790 |
| 2011/01/31 | 1,705 | 1,728 | 1,691 | 1,716 | 29,390 |
| 2011/01/28 | 1,750 | 1,750 | 1,719 | 1,746 | 30,500 |
| 2011/01/27 | 1,750 | 1,762 | 1,745 | 1,745 | 22,030 |
| 2011/01/26 | 1,759 | 1,765 | 1,750 | 1,750 | 19,090 |
| 2011/01/25 | 1,745 | 1,771 | 1,736 | 1,771 | 20,140 |
| 2011/01/24 | 1,710 | 1,735 | 1,705 | 1,722 | 15,040 |
| 2011/01/21 | 1,789 | 1,792 | 1,701 | 1,727 | 64,510 |
| 2011/01/20 | 1,807 | 1,815 | 1,782 | 1,794 | 13,960 |
| 2011/01/19 | 1,818 | 1,819 | 1,805 | 1,808 | 11,080 |
| 2011/01/18 | 1,825 | 1,825 | 1,800 | 1,803 | 43,710 |
| 2011/01/17 | 1,823 | 1,830 | 1,801 | 1,819 | 82,510 |
| 2011/01/14 | 1,780 | 1,800 | 1,780 | 1,800 | 25,640 |
| 2011/01/13 | 1,776 | 1,779 | 1,760 | 1,773 | 22,950 |
| 2011/01/12 | 1,770 | 1,785 | 1,760 | 1,760 | 54,820 |
| 2011/01/11 | 1,750 | 1,771 | 1,745 | 1,771 | 28,200 |
| 2011/01/07 | 1,752 | 1,755 | 1,744 | 1,752 | 13,120 |
| 2011/01/06 | 1,761 | 1,761 | 1,745 | 1,752 | 19,940 |
| 2011/01/05 | 1,726 | 1,752 | 1,726 | 1,743 | 17,370 |
| 2011/01/04 | 1,720 | 1,742 | 1,720 | 1,730 | 23,360 |