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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,185 | 4,245 | 4,150 | 4,150 | 5,110 |
| 2014/12/29 | 4,290 | 4,290 | 4,220 | 4,250 | 6,630 |
| 2014/12/26 | 4,085 | 4,240 | 4,085 | 4,240 | 6,260 |
| 2014/12/25 | 4,110 | 4,175 | 4,080 | 4,080 | 12,520 |
| 2014/12/24 | 4,200 | 4,230 | 4,165 | 4,165 | 8,990 |
| 2014/12/22 | 4,300 | 4,320 | 4,260 | 4,270 | 4,390 |
| 2014/12/19 | 4,295 | 4,370 | 4,285 | 4,360 | 5,770 |
| 2014/12/18 | 4,390 | 4,390 | 4,280 | 4,335 | 4,220 |
| 2014/12/17 | 4,030 | 4,330 | 4,030 | 4,240 | 15,180 |
| 2014/12/16 | 4,120 | 4,190 | 4,105 | 4,115 | 8,350 |
| 2014/12/15 | 4,300 | 4,325 | 4,250 | 4,260 | 4,520 |
| 2014/12/12 | 4,430 | 4,435 | 4,265 | 4,315 | 5,000 |
| 2014/12/11 | 4,350 | 4,495 | 4,315 | 4,395 | 7,940 |
| 2014/12/10 | 4,505 | 4,580 | 4,460 | 4,550 | 5,690 |
| 2014/12/09 | 4,545 | 4,695 | 4,510 | 4,575 | 9,300 |
| 2014/12/08 | 4,890 | 4,910 | 4,525 | 4,525 | 35,680 |
| 2014/12/05 | 4,200 | 4,645 | 4,165 | 4,550 | 32,730 |
| 2014/12/04 | 4,255 | 4,290 | 4,205 | 4,215 | 3,250 |
| 2014/12/03 | 4,290 | 4,310 | 4,250 | 4,265 | 5,000 |
| 2014/12/02 | 4,275 | 4,295 | 4,240 | 4,240 | 5,960 |
| 2014/12/01 | 4,295 | 4,295 | 4,240 | 4,240 | 3,280 |
| 2014/11/28 | 4,280 | 4,295 | 4,250 | 4,270 | 4,000 |
| 2014/11/27 | 4,370 | 4,370 | 3,995 | 4,290 | 11,030 |
| 2014/11/26 | 4,370 | 4,380 | 4,365 | 4,370 | 2,580 |
| 2014/11/25 | 4,380 | 4,390 | 4,370 | 4,375 | 2,360 |
| 2014/11/21 | 4,350 | 4,360 | 4,300 | 4,360 | 4,030 |
| 2014/11/20 | 4,400 | 4,405 | 4,345 | 4,350 | 2,820 |
| 2014/11/19 | 4,385 | 4,400 | 4,340 | 4,380 | 2,610 |
| 2014/11/18 | 4,330 | 4,370 | 4,320 | 4,370 | 3,920 |
| 2014/11/17 | 4,415 | 4,415 | 4,305 | 4,305 | 5,360 |
| 2014/11/14 | 4,340 | 4,390 | 4,325 | 4,360 | 3,880 |
| 2014/11/13 | 4,350 | 4,355 | 4,315 | 4,330 | 3,680 |
| 2014/11/12 | 4,440 | 4,440 | 4,365 | 4,365 | 7,150 |
| 2014/11/11 | 4,355 | 4,425 | 4,350 | 4,380 | 6,300 |
| 2014/11/10 | 4,300 | 4,345 | 4,285 | 4,320 | 5,950 |
| 2014/11/07 | 4,400 | 4,400 | 4,310 | 4,345 | 3,690 |
| 2014/11/06 | 4,360 | 4,440 | 4,340 | 4,340 | 10,050 |
| 2014/11/05 | 4,325 | 4,340 | 4,275 | 4,340 | 6,350 |
| 2014/11/04 | 4,460 | 4,490 | 4,275 | 4,330 | 27,260 |
| 2014/10/31 | 4,205 | 4,250 | 4,130 | 4,250 | 11,700 |
| 2014/10/30 | 4,290 | 4,345 | 4,165 | 4,165 | 16,050 |
| 2014/10/29 | 4,335 | 4,410 | 4,335 | 4,380 | 11,370 |
| 2014/10/28 | 4,340 | 4,340 | 4,315 | 4,330 | 1,720 |
| 2014/10/27 | 4,360 | 4,385 | 4,300 | 4,340 | 2,910 |
| 2014/10/24 | 4,350 | 4,350 | 4,270 | 4,290 | 4,960 |
| 2014/10/23 | 4,225 | 4,300 | 4,225 | 4,245 | 4,700 |
| 2014/10/22 | 4,120 | 4,240 | 4,100 | 4,230 | 8,440 |
| 2014/10/21 | 4,100 | 4,125 | 4,030 | 4,050 | 5,910 |
| 2014/10/20 | 4,200 | 4,200 | 4,060 | 4,095 | 25,530 |
| 2014/10/17 | 4,000 | 4,030 | 3,975 | 4,030 | 8,450 |
| 2014/10/16 | 4,015 | 4,065 | 3,955 | 4,020 | 10,240 |
| 2014/10/15 | 4,115 | 4,190 | 4,050 | 4,190 | 10,740 |
| 2014/10/14 | 4,160 | 4,240 | 4,090 | 4,120 | 15,870 |
| 2014/10/10 | 4,465 | 4,465 | 4,250 | 4,320 | 20,380 |
| 2014/10/09 | 4,625 | 4,635 | 4,530 | 4,535 | 2,360 |
| 2014/10/08 | 4,600 | 4,630 | 4,585 | 4,625 | 4,000 |
| 2014/10/07 | 4,675 | 4,710 | 4,655 | 4,655 | 1,750 |
| 2014/10/06 | 4,750 | 4,750 | 4,710 | 4,710 | 1,880 |
| 2014/10/03 | 4,650 | 4,715 | 4,630 | 4,715 | 2,390 |
| 2014/10/02 | 4,570 | 4,635 | 4,560 | 4,615 | 6,300 |
| 2014/10/01 | 4,820 | 4,820 | 4,630 | 4,680 | 6,970 |
| 2014/09/30 | 4,860 | 4,875 | 4,820 | 4,825 | 4,770 |
| 2014/09/29 | 4,950 | 4,950 | 4,890 | 4,890 | 1,520 |
| 2014/09/26 | 4,900 | 4,925 | 4,885 | 4,915 | 2,960 |
| 2014/09/25 | 4,965 | 4,965 | 4,915 | 4,930 | 1,450 |
| 2014/09/24 | 4,985 | 4,985 | 4,920 | 4,925 | 3,070 |
| 2014/09/22 | 5,020 | 5,050 | 4,990 | 4,995 | 2,630 |
| 2014/09/19 | 4,965 | 5,040 | 4,935 | 5,010 | 5,370 |
| 2014/09/18 | 4,895 | 4,995 | 4,870 | 4,945 | 5,930 |
| 2014/09/17 | 4,875 | 4,885 | 4,820 | 4,845 | 1,850 |
| 2014/09/16 | 4,915 | 4,915 | 4,850 | 4,885 | 3,740 |
| 2014/09/12 | 4,900 | 4,960 | 4,885 | 4,885 | 4,740 |
| 2014/09/11 | 4,830 | 4,895 | 4,820 | 4,885 | 3,410 |
| 2014/09/10 | 4,905 | 4,930 | 4,830 | 4,850 | 2,240 |
| 2014/09/09 | 4,820 | 4,940 | 4,820 | 4,910 | 6,610 |
| 2014/09/08 | 4,805 | 4,910 | 4,805 | 4,830 | 7,290 |
| 2014/09/05 | 4,935 | 4,935 | 4,810 | 4,835 | 8,860 |
| 2014/09/04 | 5,030 | 5,030 | 4,905 | 4,935 | 9,090 |
| 2014/09/03 | 5,020 | 5,050 | 5,020 | 5,030 | 1,220 |
| 2014/09/02 | 4,990 | 5,050 | 4,990 | 5,000 | 2,570 |
| 2014/09/01 | 4,980 | 5,030 | 4,980 | 5,010 | 4,530 |
| 2014/08/29 | 5,000 | 5,040 | 5,000 | 5,020 | 2,130 |
| 2014/08/28 | 5,100 | 5,110 | 5,040 | 5,040 | 1,860 |
| 2014/08/27 | 5,120 | 5,190 | 5,110 | 5,140 | 1,830 |
| 2014/08/26 | 5,120 | 5,170 | 5,070 | 5,080 | 3,420 |
| 2014/08/25 | 5,100 | 5,190 | 5,100 | 5,150 | 1,640 |
| 2014/08/22 | 5,100 | 5,230 | 5,090 | 5,090 | 6,180 |
| 2014/08/21 | 4,975 | 5,080 | 4,975 | 5,050 | 4,010 |
| 2014/08/20 | 5,000 | 5,020 | 4,980 | 4,980 | 790 |
| 2014/08/19 | 4,970 | 5,050 | 4,955 | 4,965 | 5,230 |
| 2014/08/18 | 5,090 | 5,090 | 4,970 | 4,970 | 8,750 |
| 2014/08/15 | 5,050 | 5,100 | 5,010 | 5,100 | 2,960 |
| 2014/08/14 | 5,100 | 5,120 | 5,000 | 5,050 | 6,540 |
| 2014/08/13 | 5,240 | 5,240 | 5,020 | 5,040 | 8,550 |
| 2014/08/12 | 5,030 | 5,450 | 5,000 | 5,270 | 15,270 |
| 2014/08/11 | 5,070 | 5,070 | 4,990 | 5,040 | 5,340 |
| 2014/08/08 | 5,010 | 5,040 | 4,835 | 5,020 | 13,720 |
| 2014/08/07 | 5,120 | 5,190 | 5,000 | 5,090 | 13,100 |
| 2014/08/06 | 5,100 | 5,200 | 5,100 | 5,130 | 5,250 |
| 2014/08/05 | 5,350 | 5,370 | 5,160 | 5,160 | 5,180 |
| 2014/08/04 | 5,220 | 5,410 | 5,220 | 5,320 | 6,510 |
| 2014/08/01 | 5,290 | 5,300 | 5,230 | 5,270 | 12,300 |
| 2014/07/31 | 5,460 | 5,470 | 5,330 | 5,330 | 6,110 |
| 2014/07/30 | 5,410 | 5,500 | 5,400 | 5,430 | 4,480 |
| 2014/07/29 | 5,510 | 5,540 | 5,370 | 5,470 | 9,860 |
| 2014/07/28 | 5,480 | 5,600 | 5,450 | 5,520 | 5,670 |
| 2014/07/25 | 5,470 | 5,520 | 5,440 | 5,520 | 4,710 |
| 2014/07/24 | 5,500 | 5,500 | 5,460 | 5,470 | 1,520 |
| 2014/07/23 | 5,520 | 5,530 | 5,430 | 5,470 | 4,020 |
| 2014/07/22 | 5,470 | 5,500 | 5,460 | 5,500 | 2,380 |
| 2014/07/18 | 5,400 | 5,470 | 5,370 | 5,450 | 3,380 |
| 2014/07/17 | 5,550 | 5,600 | 5,470 | 5,470 | 2,710 |
| 2014/07/16 | 5,640 | 5,660 | 5,550 | 5,550 | 2,450 |
| 2014/07/15 | 5,590 | 5,670 | 5,560 | 5,660 | 6,030 |
| 2014/07/14 | 5,580 | 5,600 | 5,570 | 5,580 | 1,870 |
| 2014/07/11 | 5,410 | 5,580 | 5,390 | 5,580 | 7,490 |
| 2014/07/10 | 5,650 | 5,670 | 5,490 | 5,500 | 4,860 |
| 2014/07/09 | 5,660 | 5,710 | 5,580 | 5,640 | 10,890 |
| 2014/07/08 | 5,770 | 5,780 | 5,700 | 5,770 | 3,470 |
| 2014/07/07 | 5,850 | 5,860 | 5,780 | 5,780 | 5,490 |
| 2014/07/04 | 5,950 | 5,980 | 5,750 | 5,880 | 6,850 |
| 2014/07/03 | 5,980 | 6,040 | 5,860 | 5,920 | 5,720 |
| 2014/07/02 | 5,850 | 5,960 | 5,810 | 5,930 | 22,870 |
| 2014/07/01 | 5,740 | 5,780 | 5,720 | 5,780 | 4,530 |
| 2014/06/30 | 5,650 | 5,740 | 5,630 | 5,690 | 6,060 |
| 2014/06/27 | 5,630 | 5,730 | 5,550 | 5,650 | 31,330 |
| 2014/06/26 | 5,650 | 5,730 | 5,610 | 5,710 | 8,920 |
| 2014/06/25 | 5,800 | 5,840 | 5,650 | 5,650 | 10,820 |
| 2014/06/24 | 5,840 | 5,890 | 5,790 | 5,810 | 5,440 |
| 2014/06/23 | 5,800 | 5,890 | 5,770 | 5,860 | 7,800 |
| 2014/06/20 | 5,870 | 5,900 | 5,730 | 5,820 | 14,760 |
| 2014/06/19 | 6,070 | 6,100 | 5,810 | 5,940 | 19,810 |
| 2014/06/18 | 6,060 | 6,110 | 5,980 | 6,030 | 24,350 |
| 2014/06/17 | 6,010 | 6,110 | 5,970 | 6,080 | 9,770 |
| 2014/06/16 | 6,150 | 6,160 | 6,000 | 6,070 | 10,610 |
| 2014/06/13 | 6,060 | 6,170 | 6,050 | 6,170 | 16,730 |
| 2014/06/12 | 6,000 | 6,130 | 6,000 | 6,120 | 7,110 |
| 2014/06/11 | 5,930 | 6,130 | 5,880 | 6,110 | 16,280 |
| 2014/06/10 | 6,160 | 6,160 | 5,920 | 6,030 | 17,760 |
| 2014/06/09 | 6,050 | 6,180 | 6,000 | 6,140 | 35,830 |
| 2014/06/06 | 5,800 | 5,990 | 5,750 | 5,950 | 18,620 |
| 2014/06/05 | 5,930 | 5,930 | 5,770 | 5,780 | 16,240 |
| 2014/06/04 | 5,610 | 5,910 | 5,550 | 5,880 | 30,310 |
| 2014/06/03 | 5,710 | 5,720 | 5,560 | 5,690 | 12,880 |
| 2014/06/02 | 5,700 | 5,720 | 5,600 | 5,720 | 15,160 |
| 2014/05/30 | 5,610 | 5,690 | 5,360 | 5,580 | 19,110 |
| 2014/05/29 | 5,190 | 5,530 | 5,180 | 5,530 | 24,430 |
| 2014/05/28 | 5,070 | 5,310 | 5,050 | 5,210 | 21,950 |
| 2014/05/27 | 5,020 | 5,100 | 5,000 | 5,020 | 7,700 |
| 2014/05/26 | 4,900 | 5,070 | 4,895 | 4,975 | 11,740 |
| 2014/05/23 | 4,860 | 4,900 | 4,815 | 4,840 | 5,240 |
| 2014/05/22 | 4,730 | 4,870 | 4,705 | 4,805 | 9,780 |
| 2014/05/21 | 4,530 | 4,720 | 4,525 | 4,705 | 8,560 |
| 2014/05/20 | 4,500 | 4,580 | 4,460 | 4,535 | 8,920 |
| 2014/05/19 | 4,705 | 4,705 | 4,525 | 4,525 | 3,610 |
| 2014/05/16 | 4,670 | 4,710 | 4,610 | 4,675 | 1,710 |
| 2014/05/15 | 4,575 | 4,715 | 4,575 | 4,670 | 2,990 |
| 2014/05/14 | 4,550 | 4,665 | 4,550 | 4,645 | 2,150 |
| 2014/05/13 | 4,565 | 4,630 | 4,545 | 4,605 | 4,070 |
| 2014/05/12 | 4,620 | 4,620 | 4,550 | 4,550 | 6,590 |
| 2014/05/09 | 4,765 | 4,765 | 4,615 | 4,640 | 9,340 |
| 2014/05/08 | 4,875 | 4,900 | 4,775 | 4,775 | 3,580 |
| 2014/05/07 | 4,935 | 4,935 | 4,830 | 4,850 | 3,580 |
| 2014/05/02 | 4,960 | 4,970 | 4,935 | 4,970 | 1,910 |
| 2014/05/01 | 4,925 | 4,950 | 4,865 | 4,950 | 6,310 |
| 2014/04/30 | 4,995 | 5,120 | 4,885 | 4,885 | 21,390 |
| 2014/04/28 | 4,785 | 4,840 | 4,770 | 4,820 | 3,200 |
| 2014/04/25 | 4,805 | 4,875 | 4,800 | 4,810 | 2,160 |
| 2014/04/24 | 4,855 | 4,900 | 4,820 | 4,820 | 1,840 |
| 2014/04/23 | 4,850 | 4,865 | 4,800 | 4,865 | 3,080 |
| 2014/04/22 | 4,950 | 4,950 | 4,805 | 4,805 | 4,730 |
| 2014/04/21 | 5,040 | 5,060 | 4,910 | 4,950 | 3,300 |
| 2014/04/18 | 5,020 | 5,050 | 4,960 | 4,970 | 4,740 |
| 2014/04/17 | 4,900 | 5,240 | 4,860 | 5,010 | 25,850 |
| 2014/04/16 | 4,655 | 4,780 | 4,645 | 4,760 | 5,110 |
| 2014/04/15 | 4,710 | 4,760 | 4,640 | 4,645 | 3,570 |
| 2014/04/14 | 4,650 | 4,750 | 4,650 | 4,700 | 5,870 |
| 2014/04/11 | 4,610 | 4,750 | 4,600 | 4,750 | 9,840 |
| 2014/04/10 | 4,895 | 4,930 | 4,755 | 4,820 | 5,770 |
| 2014/04/09 | 4,815 | 4,825 | 4,765 | 4,825 | 4,330 |
| 2014/04/08 | 4,950 | 4,950 | 4,805 | 4,820 | 13,860 |
| 2014/04/07 | 4,975 | 5,040 | 4,975 | 5,000 | 3,890 |
| 2014/04/04 | 5,140 | 5,150 | 5,070 | 5,090 | 2,560 |
| 2014/04/03 | 5,180 | 5,200 | 5,120 | 5,130 | 5,090 |
| 2014/04/02 | 5,090 | 5,140 | 5,060 | 5,120 | 3,130 |
| 2014/04/01 | 5,070 | 5,070 | 4,940 | 5,050 | 5,500 |
| 2014/03/31 | 5,070 | 5,090 | 5,000 | 5,030 | 5,810 |
| 2014/03/28 | 4,905 | 5,070 | 4,905 | 5,060 | 5,920 |
| 2014/03/27 | 4,815 | 4,990 | 4,730 | 4,965 | 14,410 |
| 2014/03/26 | 4,860 | 5,010 | 4,850 | 4,950 | 9,100 |
| 2014/03/25 | 5,100 | 5,100 | 4,885 | 4,885 | 14,080 |
| 2014/03/24 | 5,170 | 5,260 | 5,140 | 5,170 | 2,300 |
| 2014/03/20 | 5,300 | 5,340 | 5,130 | 5,140 | 4,780 |
| 2014/03/19 | 5,460 | 5,460 | 5,250 | 5,370 | 3,130 |
| 2014/03/18 | 5,500 | 5,530 | 5,380 | 5,430 | 7,630 |
| 2014/03/17 | 5,470 | 5,490 | 5,330 | 5,370 | 5,090 |
| 2014/03/14 | 5,550 | 5,620 | 5,420 | 5,470 | 9,030 |
| 2014/03/13 | 5,680 | 5,750 | 5,630 | 5,630 | 1,830 |
| 2014/03/12 | 5,710 | 5,750 | 5,710 | 5,710 | 1,860 |
| 2014/03/11 | 5,880 | 5,880 | 5,800 | 5,830 | 2,140 |
| 2014/03/10 | 5,830 | 5,880 | 5,830 | 5,870 | 2,880 |
| 2014/03/07 | 5,870 | 5,890 | 5,850 | 5,850 | 3,740 |
| 2014/03/06 | 5,770 | 5,910 | 5,700 | 5,860 | 6,770 |
| 2014/03/05 | 5,780 | 5,850 | 5,750 | 5,750 | 7,380 |
| 2014/03/04 | 5,530 | 5,720 | 5,530 | 5,700 | 3,820 |
| 2014/03/03 | 5,610 | 5,680 | 5,470 | 5,630 | 8,530 |
| 2014/02/28 | 5,830 | 5,830 | 5,650 | 5,670 | 4,420 |
| 2014/02/27 | 5,960 | 5,960 | 5,740 | 5,780 | 14,700 |
| 2014/02/26 | 6,010 | 6,080 | 5,940 | 5,990 | 11,740 |
| 2014/02/25 | 5,900 | 6,200 | 5,850 | 6,080 | 37,800 |
| 2014/02/24 | 5,660 | 5,880 | 5,650 | 5,810 | 9,100 |
| 2014/02/21 | 5,700 | 5,770 | 5,640 | 5,640 | 8,550 |
| 2014/02/20 | 5,700 | 5,910 | 5,610 | 5,640 | 15,270 |
| 2014/02/19 | 5,720 | 5,880 | 5,690 | 5,690 | 5,060 |
| 2014/02/18 | 5,580 | 5,810 | 5,580 | 5,810 | 8,150 |
| 2014/02/17 | 5,530 | 5,600 | 5,400 | 5,480 | 3,340 |
| 2014/02/14 | 5,660 | 5,700 | 5,480 | 5,520 | 6,990 |
| 2014/02/13 | 5,820 | 5,820 | 5,650 | 5,710 | 5,240 |
| 2014/02/12 | 5,880 | 5,900 | 5,770 | 5,830 | 12,160 |
| 2014/02/10 | 5,570 | 5,720 | 5,570 | 5,710 | 8,370 |
| 2014/02/07 | 5,670 | 5,700 | 5,550 | 5,590 | 8,070 |
| 2014/02/06 | 5,340 | 5,690 | 5,340 | 5,570 | 11,950 |
| 2014/02/05 | 5,500 | 5,550 | 5,100 | 5,290 | 18,350 |
| 2014/02/04 | 5,140 | 5,490 | 5,080 | 5,300 | 40,470 |
| 2014/02/03 | 5,570 | 5,580 | 5,400 | 5,430 | 14,610 |
| 2014/01/31 | 5,780 | 5,820 | 5,550 | 5,620 | 8,440 |
| 2014/01/30 | 5,680 | 5,770 | 5,610 | 5,700 | 8,040 |
| 2014/01/29 | 5,780 | 5,920 | 5,760 | 5,880 | 12,980 |
| 2014/01/28 | 5,600 | 5,790 | 5,580 | 5,600 | 11,680 |
| 2014/01/27 | 5,560 | 5,710 | 5,560 | 5,580 | 18,300 |
| 2014/01/24 | 5,820 | 6,050 | 5,700 | 5,920 | 23,250 |
| 2014/01/23 | 6,110 | 6,130 | 5,940 | 5,960 | 11,220 |
| 2014/01/22 | 6,100 | 6,130 | 6,060 | 6,110 | 7,630 |
| 2014/01/21 | 5,980 | 6,110 | 5,960 | 6,060 | 14,470 |
| 2014/01/20 | 6,020 | 6,030 | 5,930 | 5,950 | 4,650 |
| 2014/01/17 | 5,910 | 6,010 | 5,850 | 6,000 | 8,130 |
| 2014/01/16 | 6,070 | 6,100 | 5,900 | 5,940 | 8,990 |
| 2014/01/15 | 6,100 | 6,100 | 6,000 | 6,020 | 6,630 |
| 2014/01/14 | 5,950 | 6,080 | 5,920 | 5,950 | 21,170 |
| 2014/01/10 | 6,150 | 6,190 | 6,060 | 6,100 | 13,980 |
| 2014/01/09 | 6,100 | 6,190 | 6,070 | 6,130 | 13,050 |
| 2014/01/08 | 6,020 | 6,150 | 5,990 | 6,140 | 11,300 |
| 2014/01/07 | 6,020 | 6,040 | 5,900 | 5,910 | 11,470 |
| 2014/01/06 | 6,200 | 6,260 | 6,020 | 6,080 | 19,310 |