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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,485 | 1,485 | 1,462 | 1,462 | 2,280 |
| 2012/12/27 | 1,475 | 1,479 | 1,451 | 1,451 | 1,460 |
| 2012/12/26 | 1,441 | 1,479 | 1,441 | 1,462 | 2,670 |
| 2012/12/25 | 1,451 | 1,465 | 1,435 | 1,465 | 2,640 |
| 2012/12/21 | 1,439 | 1,450 | 1,421 | 1,421 | 1,140 |
| 2012/12/20 | 1,490 | 1,490 | 1,421 | 1,424 | 5,540 |
| 2012/12/19 | 1,478 | 1,494 | 1,478 | 1,492 | 5,230 |
| 2012/12/18 | 1,479 | 1,495 | 1,460 | 1,478 | 1,550 |
| 2012/12/17 | 1,450 | 1,522 | 1,410 | 1,461 | 19,320 |
| 2012/12/14 | 1,411 | 1,413 | 1,395 | 1,400 | 850 |
| 2012/12/13 | 1,399 | 1,431 | 1,399 | 1,408 | 1,650 |
| 2012/12/12 | 1,402 | 1,420 | 1,385 | 1,417 | 3,960 |
| 2012/12/11 | 1,378 | 1,409 | 1,356 | 1,409 | 5,650 |
| 2012/12/10 | 1,340 | 1,375 | 1,337 | 1,374 | 4,820 |
| 2012/12/07 | 1,314 | 1,355 | 1,314 | 1,352 | 2,600 |
| 2012/12/06 | 1,330 | 1,349 | 1,300 | 1,319 | 7,430 |
| 2012/12/05 | 1,310 | 1,330 | 1,310 | 1,329 | 420 |
| 2012/12/04 | 1,325 | 1,332 | 1,313 | 1,331 | 4,220 |
| 2012/12/03 | 1,340 | 1,340 | 1,325 | 1,336 | 5,180 |
| 2012/11/30 | 1,311 | 1,331 | 1,273 | 1,314 | 3,710 |
| 2012/11/29 | 1,288 | 1,320 | 1,281 | 1,319 | 2,680 |
| 2012/11/28 | 1,267 | 1,300 | 1,267 | 1,283 | 5,490 |
| 2012/11/27 | 1,260 | 1,285 | 1,260 | 1,265 | 930 |
| 2012/11/26 | 1,290 | 1,290 | 1,272 | 1,285 | 450 |
| 2012/11/22 | 1,280 | 1,294 | 1,280 | 1,280 | 1,020 |
| 2012/11/21 | 1,277 | 1,290 | 1,242 | 1,289 | 560 |
| 2012/11/20 | 1,297 | 1,297 | 1,252 | 1,289 | 2,630 |
| 2012/11/19 | 1,262 | 1,297 | 1,262 | 1,297 | 5,880 |
| 2012/11/16 | 1,308 | 1,309 | 1,232 | 1,232 | 4,220 |
| 2012/11/15 | 1,259 | 1,299 | 1,259 | 1,280 | 4,000 |
| 2012/11/14 | 1,215 | 1,273 | 1,215 | 1,244 | 4,100 |
| 2012/11/13 | 1,217 | 1,217 | 1,200 | 1,200 | 430 |
| 2012/11/12 | 1,207 | 1,234 | 1,205 | 1,210 | 2,580 |
| 2012/11/09 | 1,155 | 1,206 | 1,155 | 1,183 | 2,610 |
| 2012/11/08 | 1,155 | 1,178 | 1,155 | 1,161 | 140 |
| 2012/11/07 | 1,180 | 1,183 | 1,170 | 1,180 | 430 |
| 2012/11/06 | 1,185 | 1,191 | 1,180 | 1,180 | 1,130 |
| 2012/11/05 | 1,187 | 1,190 | 1,182 | 1,188 | 360 |
| 2012/11/02 | 1,178 | 1,187 | 1,174 | 1,182 | 1,410 |
| 2012/11/01 | 1,167 | 1,180 | 1,167 | 1,180 | 90 |
| 2012/10/31 | 1,166 | 1,167 | 1,158 | 1,161 | 270 |
| 2012/10/30 | 1,173 | 1,184 | 1,166 | 1,166 | 240 |
| 2012/10/29 | 1,180 | 1,182 | 1,180 | 1,182 | 100 |
| 2012/10/26 | 1,194 | 1,194 | 1,180 | 1,180 | 160 |
| 2012/10/25 | 1,189 | 1,197 | 1,189 | 1,189 | 280 |
| 2012/10/24 | 1,185 | 1,198 | 1,155 | 1,188 | 2,710 |
| 2012/10/23 | 1,190 | 1,192 | 1,186 | 1,192 | 230 |
| 2012/10/22 | 1,165 | 1,190 | 1,164 | 1,190 | 2,720 |
| 2012/10/19 | 1,158 | 1,170 | 1,157 | 1,165 | 250 |
| 2012/10/18 | 1,157 | 1,170 | 1,157 | 1,169 | 2,080 |
| 2012/10/17 | 1,150 | 1,152 | 1,144 | 1,152 | 160 |
| 2012/10/16 | 1,125 | 1,140 | 1,125 | 1,135 | 270 |
| 2012/10/15 | 1,141 | 1,145 | 1,112 | 1,133 | 1,300 |
| 2012/10/12 | 1,145 | 1,157 | 1,145 | 1,145 | 230 |
| 2012/10/11 | 1,145 | 1,175 | 1,143 | 1,147 | 200 |
| 2012/10/10 | 1,189 | 1,189 | 1,141 | 1,179 | 600 |
| 2012/10/09 | 1,195 | 1,198 | 1,189 | 1,189 | 1,140 |
| 2012/10/05 | 1,168 | 1,195 | 1,168 | 1,195 | 1,400 |
| 2012/10/04 | 1,141 | 1,164 | 1,141 | 1,161 | 1,210 |
| 2012/10/03 | 1,135 | 1,163 | 1,135 | 1,136 | 2,630 |
| 2012/10/02 | 1,132 | 1,144 | 1,127 | 1,134 | 330 |
| 2012/10/01 | 1,126 | 1,149 | 1,125 | 1,134 | 550 |
| 2012/09/28 | 1,119 | 1,155 | 1,110 | 1,139 | 2,570 |
| 2012/09/27 | 1,108 | 1,113 | 1,108 | 1,113 | 90 |
| 2012/09/26 | 1,102 | 1,131 | 1,101 | 1,111 | 2,510 |
| 2012/09/25 | 1,111 | 1,122 | 1,105 | 1,106 | 500 |
| 2012/09/24 | 1,097 | 1,111 | 1,095 | 1,105 | 890 |
| 2012/09/21 | 1,111 | 1,121 | 1,108 | 1,113 | 410 |
| 2012/09/20 | 1,095 | 1,127 | 1,095 | 1,115 | 3,760 |
| 2012/09/19 | 1,100 | 1,114 | 1,100 | 1,101 | 1,200 |
| 2012/09/18 | 1,093 | 1,100 | 1,093 | 1,100 | 410 |
| 2012/09/14 | 1,091 | 1,099 | 1,077 | 1,093 | 740 |
| 2012/09/13 | 1,070 | 1,091 | 1,070 | 1,086 | 1,920 |
| 2012/09/12 | 1,072 | 1,089 | 1,068 | 1,080 | 1,630 |
| 2012/09/11 | 1,069 | 1,069 | 1,062 | 1,062 | 70 |
| 2012/09/10 | 1,069 | 1,070 | 1,062 | 1,062 | 110 |
| 2012/09/07 | 1,072 | 1,072 | 1,037 | 1,052 | 1,590 |
| 2012/09/06 | 1,040 | 1,063 | 1,040 | 1,062 | 630 |
| 2012/09/05 | 1,046 | 1,071 | 1,043 | 1,062 | 470 |
| 2012/09/04 | 1,054 | 1,055 | 1,050 | 1,050 | 160 |
| 2012/09/03 | 1,058 | 1,077 | 1,051 | 1,051 | 2,870 |
| 2012/08/31 | 1,052 | 1,067 | 1,052 | 1,056 | 970 |
| 2012/08/30 | 1,079 | 1,079 | 1,060 | 1,062 | 360 |
| 2012/08/29 | 1,053 | 1,088 | 1,053 | 1,079 | 370 |
| 2012/08/28 | 1,069 | 1,078 | 1,055 | 1,078 | 370 |
| 2012/08/27 | 1,053 | 1,090 | 1,041 | 1,080 | 2,810 |
| 2012/08/24 | 1,066 | 1,080 | 1,066 | 1,080 | 280 |
| 2012/08/23 | 1,067 | 1,099 | 1,067 | 1,071 | 360 |
| 2012/08/22 | 1,071 | 1,080 | 1,067 | 1,067 | 390 |
| 2012/08/21 | 1,073 | 1,079 | 1,072 | 1,072 | 380 |
| 2012/08/20 | 1,079 | 1,079 | 1,073 | 1,077 | 450 |
| 2012/08/17 | 1,070 | 1,099 | 1,062 | 1,064 | 880 |
| 2012/08/16 | 1,050 | 1,061 | 1,041 | 1,061 | 1,350 |
| 2012/08/15 | 1,062 | 1,070 | 1,056 | 1,056 | 260 |
| 2012/08/14 | 1,060 | 1,065 | 1,057 | 1,065 | 1,100 |
| 2012/08/13 | 1,065 | 1,065 | 1,065 | 1,065 | 20 |
| 2012/08/10 | 1,083 | 1,083 | 1,078 | 1,078 | 230 |
| 2012/08/09 | 1,053 | 1,071 | 1,053 | 1,068 | 920 |
| 2012/08/08 | 1,074 | 1,074 | 1,055 | 1,060 | 960 |
| 2012/08/07 | 1,041 | 1,070 | 1,041 | 1,070 | 590 |
| 2012/08/06 | 1,060 | 1,069 | 1,050 | 1,069 | 280 |
| 2012/08/03 | 1,053 | 1,053 | 1,050 | 1,050 | 160 |
| 2012/08/02 | 1,069 | 1,070 | 1,064 | 1,064 | 190 |
| 2012/08/01 | 1,069 | 1,069 | 1,048 | 1,068 | 30 |
| 2012/07/31 | 1,065 | 1,070 | 1,060 | 1,070 | 460 |
| 2012/07/30 | 1,080 | 1,080 | 1,056 | 1,056 | 150 |
| 2012/07/27 | 1,077 | 1,077 | 1,065 | 1,070 | 1,170 |
| 2012/07/26 | 1,038 | 1,076 | 1,038 | 1,064 | 1,260 |
| 2012/07/25 | 1,075 | 1,083 | 1,041 | 1,044 | 1,260 |
| 2012/07/24 | 1,080 | 1,080 | 1,058 | 1,064 | 500 |
| 2012/07/23 | 1,085 | 1,087 | 1,067 | 1,067 | 370 |
| 2012/07/20 | 1,094 | 1,094 | 1,086 | 1,086 | 50 |
| 2012/07/19 | 1,094 | 1,094 | 1,094 | 1,094 | 80 |
| 2012/07/18 | 1,109 | 1,109 | 1,086 | 1,094 | 410 |
| 2012/07/17 | 1,089 | 1,090 | 1,089 | 1,090 | 880 |
| 2012/07/13 | 1,108 | 1,109 | 1,095 | 1,105 | 370 |
| 2012/07/12 | 1,106 | 1,106 | 1,088 | 1,106 | 630 |
| 2012/07/11 | 1,109 | 1,109 | 1,101 | 1,102 | 250 |
| 2012/07/10 | 1,122 | 1,122 | 1,110 | 1,110 | 380 |
| 2012/07/09 | 1,121 | 1,121 | 1,115 | 1,116 | 280 |
| 2012/07/06 | 1,121 | 1,121 | 1,115 | 1,121 | 350 |
| 2012/07/05 | 1,119 | 1,125 | 1,119 | 1,120 | 520 |
| 2012/07/04 | 1,144 | 1,144 | 1,117 | 1,119 | 560 |
| 2012/07/03 | 1,127 | 1,131 | 1,127 | 1,127 | 370 |
| 2012/07/02 | 1,149 | 1,149 | 1,127 | 1,127 | 980 |
| 2012/06/29 | 1,128 | 1,128 | 1,110 | 1,120 | 670 |
| 2012/06/28 | 1,098 | 1,129 | 1,098 | 1,120 | 670 |
| 2012/06/27 | 1,095 | 1,103 | 1,085 | 1,100 | 450 |
| 2012/06/26 | 1,105 | 1,109 | 1,085 | 1,106 | 610 |
| 2012/06/25 | 1,120 | 1,125 | 1,110 | 1,110 | 780 |
| 2012/06/22 | 1,070 | 1,110 | 1,070 | 1,110 | 940 |
| 2012/06/21 | 1,099 | 1,103 | 1,095 | 1,097 | 540 |
| 2012/06/20 | 1,080 | 1,097 | 1,080 | 1,090 | 280 |
| 2012/06/19 | 1,095 | 1,095 | 1,080 | 1,080 | 730 |
| 2012/06/18 | 1,065 | 1,095 | 1,065 | 1,095 | 1,080 |
| 2012/06/15 | 1,066 | 1,075 | 1,066 | 1,075 | 420 |
| 2012/06/14 | 1,065 | 1,070 | 1,063 | 1,070 | 270 |
| 2012/06/13 | 1,070 | 1,070 | 1,069 | 1,069 | 110 |
| 2012/06/12 | 1,061 | 1,067 | 1,059 | 1,067 | 550 |
| 2012/06/11 | 1,069 | 1,070 | 1,068 | 1,068 | 760 |
| 2012/06/08 | 1,078 | 1,079 | 1,045 | 1,064 | 880 |
| 2012/06/07 | 1,078 | 1,078 | 1,044 | 1,071 | 760 |
| 2012/06/06 | 1,049 | 1,051 | 1,045 | 1,051 | 240 |
| 2012/06/05 | 1,021 | 1,043 | 1,021 | 1,043 | 270 |
| 2012/06/04 | 1,031 | 1,040 | 1,028 | 1,040 | 1,720 |
| 2012/06/01 | 1,060 | 1,060 | 1,051 | 1,051 | 180 |
| 2012/05/31 | 1,050 | 1,060 | 1,050 | 1,060 | 6,960 |
| 2012/05/30 | 1,080 | 1,080 | 1,072 | 1,078 | 130 |
| 2012/05/29 | 1,061 | 1,095 | 1,060 | 1,080 | 1,230 |
| 2012/05/28 | 1,111 | 1,111 | 1,065 | 1,072 | 1,270 |
| 2012/05/25 | 1,095 | 1,112 | 1,087 | 1,089 | 1,430 |
| 2012/05/24 | 1,098 | 1,098 | 1,080 | 1,097 | 2,920 |
| 2012/05/23 | 1,125 | 1,125 | 1,098 | 1,105 | 3,310 |
| 2012/05/22 | 1,110 | 1,126 | 1,110 | 1,125 | 500 |
| 2012/05/21 | 1,111 | 1,111 | 1,101 | 1,110 | 1,360 |
| 2012/05/18 | 1,135 | 1,135 | 1,108 | 1,109 | 2,640 |
| 2012/05/17 | 1,115 | 1,135 | 1,115 | 1,135 | 720 |
| 2012/05/16 | 1,124 | 1,125 | 1,119 | 1,119 | 580 |
| 2012/05/15 | 1,137 | 1,137 | 1,031 | 1,112 | 4,280 |
| 2012/05/14 | 1,153 | 1,156 | 1,140 | 1,150 | 1,480 |
| 2012/05/11 | 1,180 | 1,190 | 1,161 | 1,162 | 1,440 |
| 2012/05/10 | 1,163 | 1,180 | 1,163 | 1,180 | 1,470 |
| 2012/05/09 | 1,182 | 1,194 | 1,182 | 1,184 | 450 |
| 2012/05/08 | 1,163 | 1,199 | 1,163 | 1,190 | 1,470 |
| 2012/05/07 | 1,220 | 1,230 | 1,181 | 1,181 | 2,310 |
| 2012/05/02 | 1,233 | 1,240 | 1,227 | 1,240 | 570 |
| 2012/05/01 | 1,238 | 1,238 | 1,227 | 1,227 | 2,020 |
| 2012/04/27 | 1,238 | 1,238 | 1,223 | 1,236 | 1,090 |
| 2012/04/26 | 1,241 | 1,241 | 1,223 | 1,227 | 430 |
| 2012/04/25 | 1,223 | 1,224 | 1,223 | 1,224 | 170 |
| 2012/04/24 | 1,230 | 1,231 | 1,200 | 1,223 | 2,160 |
| 2012/04/23 | 1,249 | 1,249 | 1,236 | 1,236 | 620 |
| 2012/04/20 | 1,228 | 1,230 | 1,228 | 1,228 | 560 |
| 2012/04/19 | 1,222 | 1,234 | 1,222 | 1,225 | 520 |
| 2012/04/18 | 1,226 | 1,233 | 1,226 | 1,231 | 320 |
| 2012/04/17 | 1,220 | 1,225 | 1,220 | 1,221 | 500 |
| 2012/04/16 | 1,237 | 1,237 | 1,223 | 1,227 | 480 |
| 2012/04/13 | 1,227 | 1,239 | 1,222 | 1,238 | 1,440 |
| 2012/04/12 | 1,200 | 1,220 | 1,200 | 1,203 | 710 |
| 2012/04/11 | 1,199 | 1,218 | 1,199 | 1,200 | 1,310 |
| 2012/04/10 | 1,226 | 1,226 | 1,210 | 1,219 | 690 |
| 2012/04/09 | 1,222 | 1,222 | 1,201 | 1,216 | 320 |
| 2012/04/06 | 1,215 | 1,223 | 1,215 | 1,220 | 200 |
| 2012/04/05 | 1,200 | 1,220 | 1,182 | 1,220 | 8,810 |
| 2012/04/04 | 1,240 | 1,245 | 1,205 | 1,208 | 4,960 |
| 2012/04/03 | 1,244 | 1,245 | 1,240 | 1,240 | 390 |
| 2012/04/02 | 1,249 | 1,249 | 1,241 | 1,241 | 1,820 |
| 2012/03/30 | 1,245 | 1,246 | 1,236 | 1,240 | 910 |
| 2012/03/29 | 1,247 | 1,247 | 1,239 | 1,246 | 810 |
| 2012/03/28 | 1,240 | 1,240 | 1,232 | 1,236 | 2,340 |
| 2012/03/27 | 1,235 | 1,244 | 1,230 | 1,240 | 2,700 |
| 2012/03/26 | 1,244 | 1,244 | 1,237 | 1,237 | 1,060 |
| 2012/03/23 | 1,240 | 1,247 | 1,240 | 1,245 | 850 |
| 2012/03/22 | 1,249 | 1,249 | 1,246 | 1,249 | 520 |
| 2012/03/21 | 1,243 | 1,250 | 1,243 | 1,250 | 2,880 |
| 2012/03/19 | 1,255 | 1,255 | 1,243 | 1,243 | 3,530 |
| 2012/03/16 | 1,250 | 1,250 | 1,244 | 1,246 | 1,660 |
| 2012/03/15 | 1,269 | 1,269 | 1,246 | 1,247 | 5,790 |
| 2012/03/14 | 1,268 | 1,272 | 1,260 | 1,271 | 4,900 |
| 2012/03/13 | 1,250 | 1,260 | 1,247 | 1,252 | 3,000 |
| 2012/03/12 | 1,239 | 1,240 | 1,232 | 1,240 | 4,010 |
| 2012/03/09 | 1,242 | 1,244 | 1,231 | 1,232 | 1,470 |
| 2012/03/08 | 1,201 | 1,237 | 1,201 | 1,224 | 4,590 |
| 2012/03/07 | 1,207 | 1,212 | 1,200 | 1,205 | 1,860 |
| 2012/03/06 | 1,222 | 1,222 | 1,216 | 1,218 | 1,730 |
| 2012/03/05 | 1,235 | 1,235 | 1,216 | 1,220 | 1,370 |
| 2012/03/02 | 1,211 | 1,228 | 1,203 | 1,228 | 1,430 |
| 2012/03/01 | 1,227 | 1,234 | 1,218 | 1,218 | 1,010 |
| 2012/02/29 | 1,235 | 1,240 | 1,227 | 1,228 | 2,270 |
| 2012/02/28 | 1,254 | 1,254 | 1,225 | 1,235 | 2,800 |
| 2012/02/27 | 1,258 | 1,265 | 1,256 | 1,256 | 5,440 |
| 2012/02/24 | 1,261 | 1,261 | 1,250 | 1,259 | 5,470 |
| 2012/02/23 | 1,260 | 1,260 | 1,245 | 1,260 | 4,100 |
| 2012/02/22 | 1,225 | 1,237 | 1,221 | 1,237 | 6,840 |
| 2012/02/21 | 1,200 | 1,219 | 1,200 | 1,216 | 3,530 |
| 2012/02/20 | 1,202 | 1,210 | 1,201 | 1,202 | 1,610 |
| 2012/02/17 | 1,206 | 1,206 | 1,199 | 1,200 | 2,600 |
| 2012/02/16 | 1,191 | 1,201 | 1,190 | 1,199 | 3,320 |
| 2012/02/15 | 1,199 | 1,200 | 1,197 | 1,199 | 970 |
| 2012/02/14 | 1,200 | 1,200 | 1,191 | 1,197 | 500 |
| 2012/02/13 | 1,200 | 1,201 | 1,195 | 1,198 | 400 |
| 2012/02/10 | 1,205 | 1,207 | 1,192 | 1,193 | 2,950 |
| 2012/02/09 | 1,177 | 1,196 | 1,166 | 1,196 | 5,230 |
| 2012/02/08 | 1,158 | 1,170 | 1,158 | 1,170 | 3,920 |
| 2012/02/07 | 1,158 | 1,161 | 1,146 | 1,153 | 900 |
| 2012/02/06 | 1,151 | 1,160 | 1,151 | 1,158 | 3,210 |
| 2012/02/03 | 1,145 | 1,150 | 1,145 | 1,150 | 860 |
| 2012/02/02 | 1,153 | 1,160 | 1,148 | 1,148 | 2,800 |
| 2012/02/01 | 1,144 | 1,150 | 1,132 | 1,149 | 920 |
| 2012/01/31 | 1,130 | 1,145 | 1,130 | 1,144 | 460 |
| 2012/01/30 | 1,130 | 1,149 | 1,130 | 1,149 | 980 |
| 2012/01/27 | 1,145 | 1,145 | 1,138 | 1,140 | 1,800 |
| 2012/01/26 | 1,153 | 1,155 | 1,145 | 1,148 | 3,340 |
| 2012/01/25 | 1,155 | 1,160 | 1,155 | 1,158 | 620 |
| 2012/01/24 | 1,150 | 1,157 | 1,140 | 1,157 | 4,150 |
| 2012/01/23 | 1,149 | 1,155 | 1,144 | 1,155 | 750 |
| 2012/01/20 | 1,126 | 1,140 | 1,123 | 1,140 | 2,200 |
| 2012/01/19 | 1,123 | 1,144 | 1,123 | 1,130 | 560 |
| 2012/01/18 | 1,123 | 1,136 | 1,121 | 1,125 | 1,650 |
| 2012/01/17 | 1,151 | 1,151 | 1,123 | 1,130 | 1,170 |
| 2012/01/16 | 1,143 | 1,149 | 1,135 | 1,135 | 570 |
| 2012/01/13 | 1,137 | 1,150 | 1,137 | 1,150 | 1,540 |
| 2012/01/12 | 1,158 | 1,158 | 1,131 | 1,142 | 930 |
| 2012/01/11 | 1,160 | 1,160 | 1,150 | 1,158 | 790 |
| 2012/01/10 | 1,167 | 1,167 | 1,162 | 1,162 | 310 |
| 2012/01/06 | 1,163 | 1,170 | 1,155 | 1,163 | 830 |
| 2012/01/05 | 1,160 | 1,175 | 1,160 | 1,175 | 1,390 |
| 2012/01/04 | 1,182 | 1,182 | 1,164 | 1,181 | 1,830 |