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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,860 | 3,875 | 3,810 | 3,820 | 1,470 |
| 2015/12/29 | 3,855 | 3,860 | 3,805 | 3,860 | 1,190 |
| 2015/12/28 | 3,690 | 3,860 | 3,685 | 3,795 | 3,220 |
| 2015/12/25 | 3,730 | 3,750 | 3,685 | 3,735 | 7,280 |
| 2015/12/24 | 3,855 | 3,880 | 3,760 | 3,760 | 4,070 |
| 2015/12/22 | 3,855 | 3,905 | 3,855 | 3,880 | 2,050 |
| 2015/12/21 | 3,905 | 3,915 | 3,860 | 3,900 | 1,860 |
| 2015/12/18 | 3,920 | 3,985 | 3,905 | 3,905 | 2,410 |
| 2015/12/17 | 3,990 | 3,995 | 3,920 | 3,930 | 1,360 |
| 2015/12/16 | 3,955 | 3,975 | 3,895 | 3,905 | 360 |
| 2015/12/15 | 3,885 | 3,925 | 3,860 | 3,885 | 270 |
| 2015/12/14 | 4,000 | 4,000 | 3,880 | 3,890 | 1,160 |
| 2015/12/11 | 3,950 | 3,955 | 3,950 | 3,950 | 280 |
| 2015/12/10 | 4,055 | 4,055 | 3,950 | 3,950 | 370 |
| 2015/12/09 | 3,990 | 4,020 | 3,975 | 3,995 | 790 |
| 2015/12/08 | 4,055 | 4,060 | 4,040 | 4,040 | 300 |
| 2015/12/07 | 4,070 | 4,105 | 4,050 | 4,055 | 750 |
| 2015/12/04 | 4,010 | 4,050 | 4,005 | 4,040 | 650 |
| 2015/12/03 | 4,025 | 4,085 | 4,010 | 4,060 | 3,700 |
| 2015/12/02 | 4,090 | 4,100 | 4,070 | 4,090 | 680 |
| 2015/12/01 | 4,100 | 4,100 | 4,015 | 4,070 | 1,090 |
| 2015/11/30 | 4,180 | 4,180 | 4,085 | 4,105 | 1,040 |
| 2015/11/27 | 4,180 | 4,180 | 4,115 | 4,115 | 840 |
| 2015/11/26 | 4,100 | 4,185 | 4,100 | 4,115 | 2,450 |
| 2015/11/25 | 4,110 | 4,110 | 4,090 | 4,095 | 710 |
| 2015/11/24 | 4,085 | 4,100 | 4,085 | 4,100 | 570 |
| 2015/11/20 | 4,060 | 4,095 | 4,020 | 4,095 | 1,490 |
| 2015/11/19 | 3,965 | 4,100 | 3,965 | 4,040 | 3,550 |
| 2015/11/18 | 3,960 | 4,000 | 3,955 | 3,955 | 930 |
| 2015/11/17 | 3,980 | 4,000 | 3,970 | 3,970 | 1,310 |
| 2015/11/16 | 3,960 | 3,960 | 3,850 | 3,955 | 770 |
| 2015/11/13 | 3,930 | 3,975 | 3,925 | 3,960 | 940 |
| 2015/11/12 | 3,925 | 3,950 | 3,920 | 3,945 | 1,480 |
| 2015/11/11 | 3,920 | 3,950 | 3,920 | 3,940 | 570 |
| 2015/11/10 | 3,975 | 3,975 | 3,915 | 3,925 | 640 |
| 2015/11/09 | 3,990 | 3,990 | 3,905 | 3,975 | 650 |
| 2015/11/06 | 3,960 | 3,985 | 3,910 | 3,975 | 790 |
| 2015/11/05 | 3,940 | 3,945 | 3,885 | 3,900 | 3,460 |
| 2015/11/04 | 3,995 | 3,995 | 3,985 | 3,985 | 110 |
| 2015/11/02 | 3,970 | 3,970 | 3,940 | 3,940 | 490 |
| 2015/10/30 | 3,945 | 3,960 | 3,940 | 3,960 | 80 |
| 2015/10/29 | 3,990 | 4,030 | 3,950 | 3,950 | 4,310 |
| 2015/10/28 | 3,950 | 3,950 | 3,930 | 3,930 | 70 |
| 2015/10/27 | 3,960 | 3,990 | 3,950 | 3,950 | 600 |
| 2015/10/26 | 3,925 | 3,990 | 3,925 | 3,960 | 880 |
| 2015/10/23 | 3,885 | 3,930 | 3,885 | 3,920 | 1,070 |
| 2015/10/22 | 3,860 | 3,875 | 3,860 | 3,875 | 80 |
| 2015/10/21 | 3,875 | 3,895 | 3,840 | 3,855 | 340 |
| 2015/10/20 | 3,890 | 3,900 | 3,870 | 3,875 | 250 |
| 2015/10/19 | 3,940 | 3,940 | 3,885 | 3,910 | 330 |
| 2015/10/16 | 3,960 | 3,965 | 3,930 | 3,950 | 200 |
| 2015/10/15 | 3,900 | 3,920 | 3,830 | 3,900 | 2,290 |
| 2015/10/14 | 3,955 | 3,955 | 3,905 | 3,905 | 740 |
| 2015/10/13 | 3,950 | 4,010 | 3,950 | 3,975 | 1,200 |
| 2015/10/09 | 3,970 | 3,970 | 3,930 | 3,965 | 1,250 |
| 2015/10/08 | 3,910 | 3,990 | 3,910 | 3,910 | 850 |
| 2015/10/07 | 3,965 | 3,965 | 3,920 | 3,940 | 1,240 |
| 2015/10/06 | 3,990 | 3,995 | 3,945 | 3,945 | 1,960 |
| 2015/10/05 | 3,880 | 3,920 | 3,875 | 3,910 | 760 |
| 2015/10/02 | 3,880 | 3,880 | 3,820 | 3,820 | 380 |
| 2015/10/01 | 3,785 | 3,825 | 3,780 | 3,825 | 340 |
| 2015/09/30 | 3,805 | 3,845 | 3,780 | 3,790 | 480 |
| 2015/09/29 | 3,835 | 3,835 | 3,765 | 3,825 | 640 |
| 2015/09/28 | 3,990 | 3,990 | 3,890 | 3,935 | 270 |
| 2015/09/25 | 3,825 | 3,870 | 3,820 | 3,870 | 300 |
| 2015/09/24 | 3,905 | 3,930 | 3,890 | 3,930 | 470 |
| 2015/09/18 | 3,980 | 4,000 | 3,955 | 4,000 | 1,400 |
| 2015/09/17 | 3,975 | 3,975 | 3,880 | 3,920 | 670 |
| 2015/09/16 | 3,955 | 4,000 | 3,875 | 3,950 | 640 |
| 2015/09/15 | 3,995 | 3,995 | 3,950 | 3,985 | 510 |
| 2015/09/14 | 3,955 | 4,030 | 3,950 | 3,980 | 1,610 |
| 2015/09/11 | 3,940 | 3,980 | 3,885 | 3,955 | 1,230 |
| 2015/09/10 | 3,805 | 3,905 | 3,805 | 3,880 | 3,620 |
| 2015/09/09 | 3,720 | 3,820 | 3,710 | 3,810 | 2,000 |
| 2015/09/08 | 3,700 | 3,750 | 3,680 | 3,680 | 350 |
| 2015/09/07 | 3,685 | 3,870 | 3,685 | 3,705 | 1,970 |
| 2015/09/04 | 3,930 | 3,930 | 3,755 | 3,755 | 1,290 |
| 2015/09/03 | 3,975 | 3,985 | 3,890 | 3,890 | 930 |
| 2015/09/02 | 3,795 | 3,920 | 3,795 | 3,855 | 2,010 |
| 2015/09/01 | 4,005 | 4,005 | 3,850 | 3,850 | 840 |
| 2015/08/31 | 4,025 | 4,035 | 3,990 | 4,035 | 560 |
| 2015/08/28 | 4,090 | 4,090 | 4,020 | 4,035 | 1,020 |
| 2015/08/27 | 4,090 | 4,090 | 3,985 | 3,985 | 1,550 |
| 2015/08/26 | 3,835 | 3,950 | 3,765 | 3,950 | 1,480 |
| 2015/08/25 | 3,510 | 3,990 | 3,500 | 3,835 | 8,220 |
| 2015/08/24 | 3,900 | 4,090 | 3,800 | 3,810 | 4,780 |
| 2015/08/21 | 4,160 | 4,160 | 4,055 | 4,095 | 3,100 |
| 2015/08/20 | 4,200 | 4,240 | 4,200 | 4,220 | 1,020 |
| 2015/08/19 | 4,300 | 4,300 | 4,215 | 4,220 | 2,830 |
| 2015/08/18 | 4,295 | 4,300 | 4,275 | 4,300 | 410 |
| 2015/08/17 | 4,250 | 4,275 | 4,250 | 4,270 | 1,000 |
| 2015/08/14 | 4,290 | 4,290 | 4,250 | 4,290 | 590 |
| 2015/08/13 | 4,305 | 4,305 | 4,275 | 4,290 | 980 |
| 2015/08/12 | 4,310 | 4,310 | 4,280 | 4,305 | 500 |
| 2015/08/11 | 4,350 | 4,370 | 4,275 | 4,310 | 5,630 |
| 2015/08/10 | 4,300 | 4,355 | 4,300 | 4,345 | 1,350 |
| 2015/08/07 | 4,330 | 4,340 | 4,305 | 4,305 | 150 |
| 2015/08/06 | 4,280 | 4,335 | 4,275 | 4,280 | 2,260 |
| 2015/08/05 | 4,300 | 4,300 | 4,275 | 4,290 | 240 |
| 2015/08/04 | 4,280 | 4,310 | 4,280 | 4,285 | 1,300 |
| 2015/08/03 | 4,335 | 4,395 | 4,320 | 4,320 | 1,010 |
| 2015/07/31 | 4,400 | 4,405 | 4,370 | 4,370 | 1,150 |
| 2015/07/30 | 4,410 | 4,440 | 4,360 | 4,360 | 3,650 |
| 2015/07/29 | 4,465 | 4,480 | 4,430 | 4,430 | 540 |
| 2015/07/28 | 4,415 | 4,475 | 4,400 | 4,465 | 650 |
| 2015/07/27 | 4,500 | 4,545 | 4,480 | 4,490 | 560 |
| 2015/07/24 | 4,600 | 4,600 | 4,510 | 4,560 | 1,090 |
| 2015/07/23 | 4,550 | 4,640 | 4,550 | 4,600 | 1,260 |
| 2015/07/22 | 4,620 | 4,620 | 4,540 | 4,565 | 1,150 |
| 2015/07/21 | 4,595 | 4,695 | 4,555 | 4,620 | 2,560 |
| 2015/07/17 | 4,490 | 4,600 | 4,465 | 4,540 | 3,340 |
| 2015/07/16 | 4,455 | 4,480 | 4,455 | 4,470 | 710 |
| 2015/07/15 | 4,475 | 4,545 | 4,450 | 4,455 | 590 |
| 2015/07/14 | 4,430 | 4,565 | 4,385 | 4,475 | 2,650 |
| 2015/07/13 | 4,295 | 4,395 | 4,295 | 4,340 | 680 |
| 2015/07/10 | 4,300 | 4,300 | 4,235 | 4,285 | 1,330 |
| 2015/07/09 | 4,250 | 4,320 | 4,125 | 4,255 | 3,150 |
| 2015/07/08 | 4,475 | 4,485 | 4,305 | 4,385 | 2,490 |
| 2015/07/07 | 4,475 | 4,530 | 4,475 | 4,480 | 640 |
| 2015/07/06 | 4,465 | 4,600 | 4,465 | 4,500 | 1,440 |
| 2015/07/03 | 4,565 | 4,575 | 4,540 | 4,575 | 440 |
| 2015/07/02 | 4,620 | 4,620 | 4,560 | 4,565 | 950 |
| 2015/07/01 | 4,480 | 4,570 | 4,480 | 4,550 | 2,130 |
| 2015/06/30 | 4,485 | 4,590 | 4,485 | 4,500 | 1,660 |
| 2015/06/29 | 4,415 | 4,625 | 4,410 | 4,570 | 4,950 |
| 2015/06/26 | 4,700 | 4,700 | 4,670 | 4,695 | 510 |
| 2015/06/25 | 4,730 | 4,750 | 4,700 | 4,700 | 2,930 |
| 2015/06/24 | 4,720 | 4,800 | 4,720 | 4,750 | 13,760 |
| 2015/06/23 | 4,700 | 4,715 | 4,665 | 4,705 | 5,050 |
| 2015/06/22 | 4,650 | 4,695 | 4,650 | 4,655 | 1,980 |
| 2015/06/19 | 4,605 | 4,675 | 4,605 | 4,620 | 740 |
| 2015/06/18 | 4,620 | 4,640 | 4,590 | 4,600 | 1,490 |
| 2015/06/17 | 4,660 | 4,660 | 4,620 | 4,640 | 370 |
| 2015/06/16 | 4,660 | 4,670 | 4,630 | 4,660 | 2,870 |
| 2015/06/15 | 4,630 | 4,660 | 4,630 | 4,660 | 890 |
| 2015/06/12 | 4,670 | 4,680 | 4,640 | 4,660 | 1,290 |
| 2015/06/11 | 4,600 | 4,650 | 4,600 | 4,650 | 1,150 |
| 2015/06/10 | 4,620 | 4,630 | 4,600 | 4,600 | 1,700 |
| 2015/06/09 | 4,655 | 4,655 | 4,625 | 4,630 | 2,320 |
| 2015/06/08 | 4,735 | 4,735 | 4,655 | 4,670 | 2,840 |
| 2015/06/05 | 4,660 | 4,735 | 4,610 | 4,735 | 4,900 |
| 2015/06/04 | 4,535 | 4,790 | 4,535 | 4,625 | 13,510 |
| 2015/06/03 | 4,460 | 4,495 | 4,460 | 4,470 | 1,710 |
| 2015/06/02 | 4,510 | 4,515 | 4,465 | 4,465 | 2,700 |
| 2015/06/01 | 4,450 | 4,485 | 4,445 | 4,465 | 700 |
| 2015/05/29 | 4,420 | 4,450 | 4,415 | 4,435 | 1,890 |
| 2015/05/28 | 4,460 | 4,460 | 4,420 | 4,425 | 1,590 |
| 2015/05/27 | 4,435 | 4,475 | 4,415 | 4,430 | 710 |
| 2015/05/26 | 4,500 | 4,515 | 4,480 | 4,480 | 530 |
| 2015/05/25 | 4,525 | 4,535 | 4,490 | 4,510 | 2,740 |
| 2015/05/22 | 4,495 | 4,515 | 4,475 | 4,515 | 3,410 |
| 2015/05/21 | 4,510 | 4,510 | 4,495 | 4,495 | 720 |
| 2015/05/20 | 4,495 | 4,510 | 4,460 | 4,510 | 2,530 |
| 2015/05/19 | 4,480 | 4,480 | 4,420 | 4,420 | 2,220 |
| 2015/05/18 | 4,455 | 4,475 | 4,420 | 4,420 | 910 |
| 2015/05/15 | 4,470 | 4,470 | 4,420 | 4,425 | 550 |
| 2015/05/14 | 4,500 | 4,520 | 4,450 | 4,465 | 1,950 |
| 2015/05/13 | 4,435 | 4,500 | 4,435 | 4,500 | 1,140 |
| 2015/05/12 | 4,510 | 4,550 | 4,450 | 4,460 | 3,280 |
| 2015/05/11 | 4,450 | 4,500 | 4,450 | 4,480 | 2,340 |
| 2015/05/08 | 4,330 | 4,590 | 4,330 | 4,460 | 9,230 |
| 2015/05/07 | 4,270 | 4,440 | 4,270 | 4,390 | 7,820 |
| 2015/05/01 | 4,405 | 4,435 | 4,255 | 4,255 | 11,540 |
| 2015/04/30 | 4,415 | 4,680 | 4,415 | 4,475 | 20,190 |
| 2015/04/28 | 4,430 | 4,430 | 4,370 | 4,370 | 1,770 |
| 2015/04/27 | 4,435 | 4,435 | 4,400 | 4,430 | 660 |
| 2015/04/24 | 4,400 | 4,430 | 4,400 | 4,415 | 1,960 |
| 2015/04/23 | 4,450 | 4,450 | 4,405 | 4,405 | 1,810 |
| 2015/04/22 | 4,400 | 4,440 | 4,400 | 4,430 | 2,380 |
| 2015/04/21 | 4,355 | 4,400 | 4,355 | 4,390 | 2,660 |
| 2015/04/20 | 4,345 | 4,395 | 4,340 | 4,375 | 3,420 |
| 2015/04/17 | 4,440 | 4,440 | 4,385 | 4,405 | 1,870 |
| 2015/04/16 | 4,440 | 4,450 | 4,380 | 4,450 | 3,870 |
| 2015/04/15 | 4,440 | 4,450 | 4,395 | 4,395 | 4,130 |
| 2015/04/14 | 4,345 | 4,410 | 4,330 | 4,395 | 5,120 |
| 2015/04/13 | 4,270 | 4,325 | 4,270 | 4,325 | 1,700 |
| 2015/04/10 | 4,295 | 4,325 | 4,265 | 4,280 | 2,390 |
| 2015/04/09 | 4,330 | 4,330 | 4,285 | 4,295 | 4,440 |
| 2015/04/08 | 4,245 | 4,345 | 4,245 | 4,345 | 3,500 |
| 2015/04/07 | 4,230 | 4,270 | 4,225 | 4,235 | 1,130 |
| 2015/04/06 | 4,230 | 4,245 | 4,190 | 4,215 | 1,180 |
| 2015/04/03 | 4,260 | 4,260 | 4,220 | 4,220 | 2,240 |
| 2015/04/02 | 4,250 | 4,375 | 4,205 | 4,270 | 5,730 |
| 2015/04/01 | 4,415 | 4,415 | 4,230 | 4,295 | 7,030 |
| 2015/03/31 | 4,250 | 4,415 | 4,250 | 4,370 | 11,940 |
| 2015/03/30 | 4,250 | 4,265 | 4,215 | 4,235 | 4,440 |
| 2015/03/27 | 4,160 | 4,225 | 4,150 | 4,205 | 8,280 |
| 2015/03/26 | 4,185 | 4,190 | 4,135 | 4,180 | 3,480 |
| 2015/03/25 | 4,085 | 4,150 | 4,070 | 4,145 | 9,570 |
| 2015/03/24 | 4,085 | 4,085 | 4,065 | 4,085 | 1,290 |
| 2015/03/23 | 4,065 | 4,115 | 4,065 | 4,065 | 4,130 |
| 2015/03/20 | 4,000 | 4,080 | 4,000 | 4,050 | 5,580 |
| 2015/03/19 | 4,005 | 4,015 | 3,990 | 4,005 | 2,420 |
| 2015/03/18 | 4,005 | 4,030 | 3,990 | 4,020 | 2,080 |
| 2015/03/17 | 3,990 | 4,025 | 3,990 | 4,025 | 540 |
| 2015/03/16 | 4,035 | 4,035 | 3,995 | 3,995 | 4,940 |
| 2015/03/13 | 4,080 | 4,080 | 4,045 | 4,045 | 1,240 |
| 2015/03/12 | 4,060 | 4,100 | 4,060 | 4,075 | 1,740 |
| 2015/03/11 | 4,035 | 4,095 | 4,035 | 4,095 | 1,330 |
| 2015/03/10 | 4,110 | 4,110 | 4,060 | 4,065 | 750 |
| 2015/03/09 | 4,100 | 4,110 | 4,070 | 4,090 | 830 |
| 2015/03/06 | 4,115 | 4,115 | 4,090 | 4,115 | 1,750 |
| 2015/03/05 | 4,050 | 4,100 | 4,050 | 4,100 | 1,490 |
| 2015/03/04 | 4,055 | 4,095 | 4,050 | 4,060 | 1,630 |
| 2015/03/03 | 4,080 | 4,125 | 4,075 | 4,100 | 2,460 |
| 2015/03/02 | 4,120 | 4,150 | 4,090 | 4,100 | 1,560 |
| 2015/02/27 | 4,100 | 4,140 | 4,100 | 4,110 | 1,450 |
| 2015/02/26 | 4,085 | 4,160 | 4,085 | 4,140 | 4,560 |
| 2015/02/25 | 4,040 | 4,085 | 4,040 | 4,075 | 4,590 |
| 2015/02/24 | 4,050 | 4,070 | 4,050 | 4,070 | 1,900 |
| 2015/02/23 | 4,075 | 4,100 | 4,060 | 4,060 | 1,390 |
| 2015/02/20 | 4,100 | 4,100 | 4,070 | 4,070 | 1,500 |
| 2015/02/19 | 4,085 | 4,095 | 4,075 | 4,080 | 970 |
| 2015/02/18 | 4,080 | 4,115 | 4,080 | 4,085 | 1,120 |
| 2015/02/17 | 4,120 | 4,145 | 4,085 | 4,090 | 3,290 |
| 2015/02/16 | 4,080 | 4,140 | 4,080 | 4,125 | 4,630 |
| 2015/02/13 | 4,060 | 4,085 | 4,045 | 4,065 | 1,350 |
| 2015/02/12 | 4,085 | 4,110 | 4,035 | 4,080 | 4,990 |
| 2015/02/10 | 3,990 | 4,055 | 3,990 | 4,055 | 3,830 |
| 2015/02/09 | 3,925 | 4,005 | 3,925 | 4,000 | 3,590 |
| 2015/02/06 | 3,945 | 3,945 | 3,905 | 3,910 | 1,650 |
| 2015/02/05 | 3,905 | 3,940 | 3,905 | 3,930 | 890 |
| 2015/02/04 | 3,925 | 3,950 | 3,905 | 3,910 | 2,670 |
| 2015/02/03 | 3,955 | 4,000 | 3,935 | 3,935 | 1,680 |
| 2015/02/02 | 3,925 | 3,940 | 3,905 | 3,920 | 2,570 |
| 2015/01/30 | 4,000 | 4,000 | 3,955 | 3,960 | 1,650 |
| 2015/01/29 | 3,980 | 4,035 | 3,970 | 3,970 | 2,770 |
| 2015/01/28 | 3,990 | 4,000 | 3,970 | 3,995 | 950 |
| 2015/01/27 | 3,980 | 3,990 | 3,960 | 3,990 | 2,120 |
| 2015/01/26 | 3,965 | 3,970 | 3,950 | 3,960 | 1,060 |
| 2015/01/23 | 4,035 | 4,035 | 3,920 | 3,970 | 5,030 |
| 2015/01/22 | 4,060 | 4,060 | 4,015 | 4,035 | 1,060 |
| 2015/01/21 | 4,000 | 4,065 | 4,000 | 4,065 | 1,460 |
| 2015/01/20 | 4,085 | 4,085 | 3,980 | 4,030 | 3,360 |
| 2015/01/19 | 4,135 | 4,135 | 4,000 | 4,015 | 7,210 |
| 2015/01/16 | 4,100 | 4,125 | 4,035 | 4,085 | 5,050 |
| 2015/01/15 | 4,115 | 4,135 | 4,105 | 4,120 | 2,270 |
| 2015/01/14 | 4,225 | 4,225 | 4,135 | 4,150 | 1,600 |
| 2015/01/13 | 4,230 | 4,230 | 4,170 | 4,170 | 1,670 |
| 2015/01/09 | 4,345 | 4,345 | 4,200 | 4,205 | 2,780 |
| 2015/01/08 | 4,300 | 4,420 | 4,270 | 4,300 | 8,840 |
| 2015/01/07 | 4,165 | 4,310 | 4,155 | 4,205 | 4,610 |
| 2015/01/06 | 4,175 | 4,210 | 4,130 | 4,165 | 2,640 |
| 2015/01/05 | 4,140 | 4,245 | 4,140 | 4,230 | 5,150 |