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 |
|---|---|---|---|---|---|
| 2013/12/30 | 6,090 | 6,210 | 5,980 | 6,190 | 34,760 |
| 2013/12/27 | 6,270 | 6,270 | 5,910 | 6,070 | 57,610 |
| 2013/12/26 | 5,630 | 6,120 | 5,520 | 6,070 | 71,490 |
| 2013/12/25 | 5,370 | 5,550 | 5,360 | 5,550 | 18,100 |
| 2013/12/24 | 5,550 | 5,570 | 5,370 | 5,370 | 23,200 |
| 2013/12/20 | 5,570 | 5,590 | 5,460 | 5,570 | 10,830 |
| 2013/12/19 | 5,690 | 5,690 | 5,470 | 5,490 | 17,130 |
| 2013/12/18 | 5,550 | 5,570 | 5,480 | 5,510 | 9,140 |
| 2013/12/17 | 5,540 | 5,600 | 5,470 | 5,530 | 6,370 |
| 2013/12/16 | 5,670 | 5,700 | 5,410 | 5,450 | 8,910 |
| 2013/12/13 | 5,760 | 5,760 | 5,680 | 5,680 | 5,690 |
| 2013/12/12 | 5,520 | 5,820 | 5,460 | 5,730 | 32,780 |
| 2013/12/11 | 5,850 | 5,850 | 5,600 | 5,650 | 14,160 |
| 2013/12/10 | 5,940 | 5,980 | 5,480 | 5,850 | 23,100 |
| 2013/12/09 | 5,940 | 6,030 | 5,890 | 5,940 | 31,100 |
| 2013/12/06 | 5,870 | 5,900 | 5,710 | 5,900 | 13,290 |
| 2013/12/05 | 5,790 | 5,940 | 5,740 | 5,870 | 32,940 |
| 2013/12/04 | 5,750 | 5,780 | 5,610 | 5,760 | 22,470 |
| 2013/12/03 | 5,690 | 5,840 | 5,640 | 5,800 | 33,070 |
| 2013/12/02 | 5,360 | 5,640 | 5,360 | 5,600 | 29,700 |
| 2013/11/29 | 5,390 | 5,390 | 5,310 | 5,340 | 9,360 |
| 2013/11/28 | 5,330 | 5,360 | 5,230 | 5,340 | 11,510 |
| 2013/11/27 | 5,200 | 5,370 | 5,190 | 5,270 | 38,370 |
| 2013/11/26 | 4,980 | 5,180 | 4,930 | 5,180 | 18,560 |
| 2013/11/25 | 5,130 | 5,130 | 5,000 | 5,010 | 7,780 |
| 2013/11/22 | 5,170 | 5,220 | 5,000 | 5,100 | 16,080 |
| 2013/11/21 | 5,170 | 5,170 | 5,130 | 5,170 | 5,410 |
| 2013/11/20 | 5,210 | 5,210 | 5,140 | 5,160 | 6,470 |
| 2013/11/19 | 5,120 | 5,240 | 5,120 | 5,180 | 19,360 |
| 2013/11/18 | 5,180 | 5,180 | 5,100 | 5,120 | 14,770 |
| 2013/11/15 | 5,050 | 5,130 | 5,000 | 5,080 | 21,200 |
| 2013/11/14 | 4,860 | 5,120 | 4,860 | 4,990 | 21,940 |
| 2013/11/13 | 4,740 | 4,905 | 4,720 | 4,865 | 10,640 |
| 2013/11/12 | 4,570 | 4,780 | 4,555 | 4,730 | 16,090 |
| 2013/11/11 | 4,815 | 4,830 | 4,690 | 4,695 | 10,260 |
| 2013/11/08 | 4,850 | 4,905 | 4,805 | 4,815 | 5,800 |
| 2013/11/07 | 4,920 | 4,940 | 4,855 | 4,880 | 8,650 |
| 2013/11/06 | 4,980 | 5,090 | 4,835 | 4,875 | 27,890 |
| 2013/11/05 | 5,000 | 5,100 | 4,980 | 5,020 | 8,160 |
| 2013/11/01 | 5,200 | 5,260 | 4,960 | 5,100 | 20,150 |
| 2013/10/31 | 5,100 | 5,370 | 5,000 | 5,140 | 53,530 |
| 2013/10/30 | 5,320 | 5,370 | 4,975 | 5,000 | 125,140 |
| 2013/10/29 | 6,000 | 6,100 | 5,900 | 5,920 | 11,030 |
| 2013/10/28 | 5,960 | 6,060 | 5,960 | 6,050 | 11,330 |
| 2013/10/25 | 6,010 | 6,020 | 5,900 | 5,950 | 6,790 |
| 2013/10/24 | 5,920 | 6,050 | 5,910 | 5,990 | 8,600 |
| 2013/10/23 | 6,030 | 6,030 | 5,910 | 5,910 | 9,840 |
| 2013/10/22 | 6,050 | 6,050 | 5,960 | 6,010 | 8,910 |
| 2013/10/21 | 5,950 | 6,050 | 5,900 | 6,000 | 12,110 |
| 2013/10/18 | 5,800 | 6,000 | 5,800 | 5,950 | 20,730 |
| 2013/10/17 | 6,020 | 6,070 | 5,770 | 5,800 | 42,070 |
| 2013/10/16 | 6,000 | 6,180 | 5,790 | 5,930 | 90,720 |
| 2013/10/15 | 5,540 | 5,540 | 5,420 | 5,440 | 3,470 |
| 2013/10/11 | 5,510 | 5,510 | 5,410 | 5,450 | 10,540 |
| 2013/10/10 | 5,380 | 5,400 | 5,250 | 5,330 | 2,940 |
| 2013/10/09 | 5,140 | 5,450 | 5,100 | 5,340 | 10,000 |
| 2013/10/08 | 5,060 | 5,240 | 5,040 | 5,210 | 10,170 |
| 2013/10/07 | 5,630 | 5,640 | 5,250 | 5,260 | 9,000 |
| 2013/10/04 | 5,420 | 5,650 | 5,420 | 5,530 | 8,850 |
| 2013/10/03 | 5,510 | 5,560 | 5,440 | 5,520 | 6,630 |
| 2013/10/02 | 5,630 | 5,710 | 5,560 | 5,610 | 4,870 |
| 2013/10/01 | 5,750 | 5,830 | 5,640 | 5,730 | 4,980 |
| 2013/09/30 | 5,790 | 5,820 | 5,700 | 5,710 | 6,110 |
| 2013/09/27 | 5,620 | 5,830 | 5,620 | 5,830 | 6,990 |
| 2013/09/26 | 5,500 | 5,720 | 5,500 | 5,670 | 8,060 |
| 2013/09/25 | 5,740 | 5,750 | 5,520 | 5,520 | 6,010 |
| 2013/09/24 | 5,880 | 5,910 | 5,810 | 5,810 | 6,280 |
| 2013/09/20 | 5,960 | 5,990 | 5,840 | 5,900 | 7,690 |
| 2013/09/19 | 6,090 | 6,100 | 5,840 | 5,940 | 25,340 |
| 2013/09/18 | 5,620 | 6,000 | 5,510 | 5,900 | 33,680 |
| 2013/09/17 | 5,500 | 5,620 | 5,450 | 5,570 | 9,400 |
| 2013/09/13 | 5,530 | 5,530 | 5,420 | 5,490 | 7,130 |
| 2013/09/12 | 5,520 | 5,580 | 5,380 | 5,460 | 7,160 |
| 2013/09/11 | 5,230 | 5,550 | 5,150 | 5,460 | 20,850 |
| 2013/09/10 | 5,600 | 5,600 | 5,260 | 5,310 | 19,200 |
| 2013/09/09 | 5,840 | 5,880 | 5,500 | 5,600 | 17,380 |
| 2013/09/06 | 5,700 | 5,940 | 5,510 | 5,540 | 58,200 |
| 2013/09/05 | 5,360 | 5,730 | 5,290 | 5,600 | 28,660 |
| 2013/09/04 | 5,050 | 5,330 | 5,020 | 5,250 | 11,210 |
| 2013/09/03 | 5,080 | 5,320 | 4,905 | 5,150 | 20,740 |
| 2013/09/02 | 4,920 | 5,050 | 4,880 | 4,950 | 7,210 |
| 2013/08/30 | 4,920 | 5,010 | 4,815 | 4,850 | 8,560 |
| 2013/08/29 | 4,740 | 4,840 | 4,700 | 4,790 | 17,040 |
| 2013/08/28 | 4,660 | 5,050 | 4,530 | 4,530 | 39,030 |
| 2013/08/27 | 4,410 | 4,910 | 4,335 | 4,800 | 16,070 |
| 2013/08/26 | 4,195 | 4,480 | 4,190 | 4,480 | 15,750 |
| 2013/08/23 | 4,630 | 4,650 | 4,295 | 4,305 | 20,200 |
| 2013/08/22 | 4,710 | 4,730 | 4,530 | 4,560 | 13,130 |
| 2013/08/21 | 4,905 | 4,970 | 4,800 | 4,800 | 6,710 |
| 2013/08/20 | 4,970 | 5,070 | 4,910 | 4,935 | 7,000 |
| 2013/08/19 | 4,920 | 5,030 | 4,875 | 5,030 | 5,420 |
| 2013/08/16 | 4,850 | 4,990 | 4,825 | 4,900 | 5,100 |
| 2013/08/15 | 4,885 | 4,945 | 4,850 | 4,885 | 5,280 |
| 2013/08/14 | 4,965 | 5,050 | 4,845 | 4,955 | 14,430 |
| 2013/08/13 | 4,830 | 4,960 | 4,810 | 4,835 | 9,000 |
| 2013/08/12 | 4,930 | 5,020 | 4,750 | 4,775 | 16,910 |
| 2013/08/09 | 5,150 | 5,170 | 4,920 | 5,130 | 27,000 |
| 2013/08/08 | 4,830 | 5,170 | 4,800 | 4,805 | 29,740 |
| 2013/08/07 | 5,020 | 5,200 | 4,800 | 4,830 | 44,790 |
| 2013/08/06 | 5,400 | 5,420 | 5,150 | 5,280 | 24,400 |
| 2013/08/05 | 5,520 | 5,800 | 5,520 | 5,600 | 7,930 |
| 2013/08/02 | 5,650 | 5,830 | 5,500 | 5,720 | 17,770 |
| 2013/08/01 | 5,330 | 5,710 | 4,950 | 5,480 | 47,480 |
| 2013/07/31 | 6,340 | 6,400 | 5,570 | 5,630 | 42,080 |
| 2013/07/30 | 6,270 | 6,440 | 6,150 | 6,270 | 27,260 |
| 2013/07/29 | 6,780 | 7,240 | 6,500 | 6,970 | 39,000 |
| 2013/07/26 | 6,470 | 6,580 | 6,410 | 6,500 | 6,200 |
| 2013/07/25 | 6,480 | 6,670 | 6,450 | 6,500 | 33,930 |
| 2013/07/24 | 6,490 | 6,650 | 6,430 | 6,500 | 7,690 |
| 2013/07/23 | 6,550 | 6,660 | 6,510 | 6,510 | 5,270 |
| 2013/07/22 | 6,700 | 6,740 | 6,520 | 6,600 | 5,860 |
| 2013/07/19 | 6,800 | 6,820 | 6,500 | 6,600 | 14,370 |
| 2013/07/18 | 6,370 | 6,810 | 6,360 | 6,810 | 21,550 |
| 2013/07/17 | 6,660 | 6,700 | 6,310 | 6,400 | 25,670 |
| 2013/07/16 | 6,900 | 7,000 | 6,700 | 6,720 | 7,380 |
| 2013/07/12 | 6,850 | 7,020 | 6,760 | 6,800 | 9,220 |
| 2013/07/11 | 6,780 | 6,830 | 6,680 | 6,760 | 8,270 |
| 2013/07/10 | 6,550 | 7,050 | 6,520 | 6,760 | 24,040 |
| 2013/07/09 | 7,230 | 7,400 | 6,800 | 6,850 | 27,100 |
| 2013/07/08 | 7,700 | 7,750 | 7,300 | 7,300 | 13,490 |
| 2013/07/05 | 7,570 | 7,700 | 7,530 | 7,530 | 7,110 |
| 2013/07/04 | 7,450 | 7,550 | 7,200 | 7,420 | 15,790 |
| 2013/07/03 | 7,850 | 7,850 | 7,620 | 7,660 | 8,350 |
| 2013/07/02 | 8,010 | 8,080 | 7,710 | 7,940 | 28,020 |
| 2013/07/01 | 7,120 | 7,900 | 7,120 | 7,870 | 41,100 |
| 2013/06/28 | 6,670 | 7,030 | 6,500 | 6,930 | 25,890 |
| 2013/06/27 | 6,400 | 6,900 | 6,000 | 6,530 | 27,290 |
| 2013/06/26 | 7,440 | 7,480 | 6,200 | 6,400 | 39,000 |
| 2013/06/25 | 7,720 | 7,720 | 7,340 | 7,510 | 11,990 |
| 2013/06/24 | 7,840 | 7,860 | 7,660 | 7,690 | 7,000 |
| 2013/06/21 | 7,570 | 7,820 | 7,460 | 7,690 | 12,900 |
| 2013/06/20 | 7,620 | 7,910 | 7,620 | 7,720 | 9,600 |
| 2013/06/19 | 8,030 | 8,030 | 7,670 | 7,810 | 10,830 |
| 2013/06/18 | 7,890 | 8,010 | 7,820 | 7,820 | 17,300 |
| 2013/06/17 | 7,800 | 7,930 | 7,610 | 7,790 | 19,140 |
| 2013/06/14 | 8,000 | 8,250 | 7,700 | 7,720 | 60,330 |
| 2013/06/13 | 7,740 | 7,890 | 7,630 | 7,760 | 28,190 |
| 2013/06/12 | 7,610 | 7,960 | 7,360 | 7,960 | 53,300 |
| 2013/06/11 | 7,590 | 8,150 | 7,410 | 7,870 | 110,510 |
| 2013/06/10 | 7,160 | 7,220 | 6,900 | 7,220 | 58,780 |
| 2013/06/07 | 6,310 | 6,650 | 5,800 | 6,220 | 108,170 |
| 2013/06/06 | 7,100 | 7,430 | 6,300 | 6,750 | 73,350 |
| 2013/06/05 | 7,890 | 7,960 | 7,460 | 7,550 | 30,260 |
| 2013/06/04 | 7,710 | 8,030 | 7,600 | 7,900 | 40,440 |
| 2013/06/03 | 7,810 | 8,110 | 7,610 | 7,730 | 62,670 |
| 2013/05/31 | 7,690 | 8,070 | 7,420 | 7,960 | 90,020 |
| 2013/05/30 | 7,460 | 7,710 | 7,010 | 7,460 | 63,570 |
| 2013/05/29 | 8,300 | 8,300 | 7,710 | 7,850 | 86,690 |
| 2013/05/28 | 7,300 | 8,000 | 7,260 | 8,000 | 129,590 |
| 2013/05/27 | 7,100 | 7,670 | 6,750 | 7,150 | 135,150 |
| 2013/05/24 | 6,990 | 7,410 | 6,450 | 7,400 | 215,130 |
| 2013/05/23 | 7,020 | 7,560 | 6,410 | 6,410 | 138,490 |
| 2013/05/22 | 6,860 | 8,090 | 6,450 | 7,320 | 286,360 |
| 2013/05/21 | 8,070 | 8,090 | 7,120 | 7,260 | 147,410 |
| 2013/05/20 | 8,860 | 8,880 | 8,260 | 8,330 | 83,700 |
| 2013/05/17 | 7,900 | 8,860 | 7,900 | 8,430 | 148,430 |
| 2013/05/16 | 9,090 | 9,650 | 7,500 | 8,800 | 287,250 |
| 2013/05/15 | 10,410 | 10,490 | 8,490 | 8,820 | 260,250 |
| 2013/05/14 | 10,500 | 10,500 | 9,500 | 9,980 | 395,700 |
| 2013/05/13 | 9,000 | 9,000 | 8,900 | 9,000 | 152,040 |
| 2013/05/10 | 7,500 | 7,500 | 7,140 | 7,500 | 195,240 |
| 2013/05/09 | 6,590 | 6,630 | 6,460 | 6,500 | 69,460 |
| 2013/05/08 | 6,500 | 6,620 | 6,250 | 6,590 | 131,760 |
| 2013/05/07 | 6,580 | 6,590 | 6,350 | 6,480 | 109,150 |
| 2013/05/02 | 5,680 | 6,320 | 5,510 | 6,280 | 201,690 |
| 2013/05/01 | 6,360 | 6,390 | 5,860 | 5,870 | 107,090 |
| 2013/04/30 | 6,300 | 6,480 | 6,180 | 6,400 | 113,310 |
| 2013/04/26 | 6,500 | 6,820 | 5,970 | 6,100 | 396,750 |
| 2013/04/25 | 6,470 | 6,970 | 5,900 | 6,970 | 625,540 |
| 2013/04/24 | 5,360 | 5,970 | 5,220 | 5,970 | 282,420 |
| 2013/04/23 | 4,595 | 5,280 | 4,545 | 5,200 | 170,130 |
| 2013/04/22 | 4,630 | 4,660 | 4,470 | 4,610 | 42,130 |
| 2013/04/19 | 4,620 | 4,660 | 4,380 | 4,500 | 70,890 |
| 2013/04/18 | 4,660 | 4,860 | 4,410 | 4,580 | 274,920 |
| 2013/04/17 | 3,940 | 4,520 | 3,940 | 4,520 | 202,770 |
| 2013/04/16 | 3,530 | 3,880 | 3,530 | 3,880 | 117,680 |
| 2013/04/15 | 3,575 | 3,600 | 3,520 | 3,600 | 19,240 |
| 2013/04/12 | 3,560 | 3,595 | 3,495 | 3,590 | 18,240 |
| 2013/04/11 | 3,540 | 3,595 | 3,470 | 3,555 | 31,910 |
| 2013/04/10 | 3,290 | 3,465 | 3,285 | 3,460 | 44,380 |
| 2013/04/09 | 3,350 | 3,400 | 3,315 | 3,315 | 25,670 |
| 2013/04/08 | 3,385 | 3,445 | 3,345 | 3,385 | 44,940 |
| 2013/04/05 | 3,600 | 3,650 | 3,385 | 3,385 | 62,940 |
| 2013/04/04 | 3,390 | 3,495 | 3,325 | 3,495 | 31,480 |
| 2013/04/03 | 3,470 | 3,470 | 3,380 | 3,420 | 30,890 |
| 2013/04/02 | 3,180 | 3,450 | 3,110 | 3,400 | 70,260 |
| 2013/04/01 | 3,570 | 3,590 | 3,300 | 3,330 | 63,070 |
| 2013/03/29 | 3,675 | 3,690 | 3,555 | 3,580 | 53,520 |
| 2013/03/28 | 3,630 | 3,710 | 3,585 | 3,665 | 62,210 |
| 2013/03/27 | 3,850 | 3,850 | 3,550 | 3,725 | 132,870 |
| 2013/03/26 | 3,700 | 3,865 | 3,655 | 3,795 | 137,740 |
| 2013/03/25 | 3,960 | 3,980 | 3,650 | 3,870 | 156,330 |
| 2013/03/22 | 3,920 | 3,920 | 3,780 | 3,895 | 132,160 |
| 2013/03/21 | 3,600 | 3,850 | 3,585 | 3,850 | 167,680 |
| 2013/03/19 | 3,520 | 3,550 | 3,475 | 3,550 | 44,320 |
| 2013/03/18 | 3,560 | 3,590 | 3,450 | 3,465 | 78,230 |
| 2013/03/15 | 3,550 | 3,600 | 3,460 | 3,550 | 98,100 |
| 2013/03/14 | 3,340 | 3,450 | 3,300 | 3,450 | 103,010 |
| 2013/03/13 | 3,140 | 3,385 | 3,070 | 3,300 | 162,220 |
| 2013/03/12 | 3,435 | 3,435 | 3,270 | 3,270 | 116,650 |
| 2013/03/11 | 3,525 | 3,650 | 3,315 | 3,480 | 151,490 |
| 2013/03/08 | 3,570 | 3,840 | 3,150 | 3,490 | 259,150 |
| 2013/03/07 | 3,380 | 3,555 | 3,300 | 3,555 | 123,960 |
| 2013/03/06 | 3,350 | 3,365 | 3,240 | 3,350 | 110,260 |
| 2013/03/05 | 3,065 | 3,300 | 3,015 | 3,250 | 144,650 |
| 2013/03/04 | 3,000 | 3,065 | 2,930 | 3,040 | 97,620 |
| 2013/03/01 | 2,697 | 2,947 | 2,677 | 2,918 | 136,660 |
| 2013/02/28 | 2,694 | 2,694 | 2,640 | 2,670 | 19,970 |
| 2013/02/27 | 2,616 | 2,660 | 2,616 | 2,630 | 20,630 |
| 2013/02/26 | 2,570 | 2,670 | 2,570 | 2,601 | 29,640 |
| 2013/02/25 | 2,730 | 2,739 | 2,630 | 2,647 | 41,140 |
| 2013/02/22 | 2,580 | 2,695 | 2,560 | 2,680 | 105,940 |
| 2013/02/21 | 2,800 | 2,839 | 2,600 | 2,679 | 209,010 |
| 2013/02/20 | 2,617 | 2,825 | 2,610 | 2,790 | 225,110 |
| 2013/02/19 | 2,480 | 2,660 | 2,372 | 2,560 | 281,400 |
| 2013/02/18 | 2,450 | 2,644 | 2,321 | 2,620 | 241,580 |
| 2013/02/15 | 2,091 | 2,250 | 2,091 | 2,250 | 57,620 |
| 2013/02/14 | 1,999 | 2,049 | 1,988 | 2,011 | 6,000 |
| 2013/02/13 | 2,000 | 2,000 | 1,922 | 1,981 | 8,520 |
| 2013/02/12 | 2,042 | 2,042 | 2,010 | 2,010 | 4,820 |
| 2013/02/08 | 1,963 | 2,000 | 1,921 | 1,992 | 7,790 |
| 2013/02/07 | 1,988 | 1,988 | 1,913 | 1,965 | 3,560 |
| 2013/02/06 | 1,948 | 2,019 | 1,948 | 1,961 | 18,760 |
| 2013/02/05 | 1,850 | 1,939 | 1,810 | 1,911 | 6,660 |
| 2013/02/04 | 2,030 | 2,030 | 1,876 | 1,913 | 15,610 |
| 2013/02/01 | 1,929 | 1,982 | 1,927 | 1,935 | 9,130 |
| 2013/01/31 | 1,951 | 1,960 | 1,921 | 1,946 | 5,920 |
| 2013/01/30 | 1,998 | 2,013 | 1,887 | 1,962 | 27,390 |
| 2013/01/29 | 2,198 | 2,200 | 2,027 | 2,043 | 51,640 |
| 2013/01/28 | 2,049 | 2,195 | 2,049 | 2,191 | 26,790 |
| 2013/01/25 | 1,990 | 2,041 | 1,950 | 2,041 | 13,170 |
| 2013/01/24 | 1,902 | 1,978 | 1,857 | 1,944 | 9,250 |
| 2013/01/23 | 1,970 | 1,979 | 1,850 | 1,908 | 14,330 |
| 2013/01/22 | 1,900 | 1,980 | 1,880 | 1,969 | 14,410 |
| 2013/01/21 | 1,850 | 1,920 | 1,836 | 1,886 | 11,150 |
| 2013/01/18 | 1,740 | 1,850 | 1,721 | 1,847 | 24,260 |
| 2013/01/17 | 1,710 | 1,749 | 1,665 | 1,700 | 6,330 |
| 2013/01/16 | 1,735 | 1,755 | 1,681 | 1,710 | 8,270 |
| 2013/01/15 | 1,650 | 1,779 | 1,650 | 1,729 | 16,600 |
| 2013/01/11 | 1,571 | 1,684 | 1,559 | 1,597 | 18,280 |
| 2013/01/10 | 1,525 | 1,555 | 1,525 | 1,555 | 7,990 |
| 2013/01/09 | 1,525 | 1,526 | 1,516 | 1,516 | 1,140 |
| 2013/01/08 | 1,530 | 1,559 | 1,501 | 1,522 | 7,120 |
| 2013/01/07 | 1,495 | 1,506 | 1,490 | 1,506 | 2,610 |
| 2013/01/04 | 1,505 | 1,509 | 1,488 | 1,490 | 2,150 |