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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,430 | 5,490 | 5,430 | 5,450 | 2,520 |
| 2017/12/28 | 5,530 | 5,530 | 5,420 | 5,470 | 2,520 |
| 2017/12/27 | 5,530 | 5,530 | 5,480 | 5,520 | 1,240 |
| 2017/12/26 | 5,540 | 5,560 | 5,480 | 5,490 | 1,600 |
| 2017/12/25 | 5,540 | 5,590 | 5,480 | 5,520 | 4,990 |
| 2017/12/22 | 5,500 | 5,590 | 5,500 | 5,590 | 2,080 |
| 2017/12/21 | 5,500 | 5,530 | 5,500 | 5,530 | 690 |
| 2017/12/20 | 5,540 | 5,570 | 5,470 | 5,570 | 1,010 |
| 2017/12/19 | 5,590 | 5,590 | 5,480 | 5,570 | 1,930 |
| 2017/12/18 | 5,570 | 5,600 | 5,500 | 5,570 | 2,180 |
| 2017/12/15 | 5,520 | 5,540 | 5,480 | 5,490 | 1,130 |
| 2017/12/14 | 5,580 | 5,580 | 5,510 | 5,530 | 1,210 |
| 2017/12/13 | 5,590 | 5,590 | 5,510 | 5,580 | 1,910 |
| 2017/12/12 | 5,580 | 5,600 | 5,560 | 5,590 | 1,010 |
| 2017/12/11 | 5,500 | 5,580 | 5,500 | 5,540 | 1,210 |
| 2017/12/08 | 5,590 | 5,590 | 5,510 | 5,530 | 420 |
| 2017/12/07 | 5,400 | 5,560 | 5,400 | 5,540 | 1,270 |
| 2017/12/06 | 5,500 | 5,540 | 5,320 | 5,430 | 4,720 |
| 2017/12/05 | 5,520 | 5,540 | 5,420 | 5,540 | 2,760 |
| 2017/12/04 | 5,690 | 5,690 | 5,530 | 5,550 | 1,870 |
| 2017/12/01 | 5,700 | 5,720 | 5,600 | 5,670 | 1,460 |
| 2017/11/30 | 5,670 | 5,670 | 5,590 | 5,640 | 2,080 |
| 2017/11/29 | 5,750 | 5,760 | 5,690 | 5,710 | 2,420 |
| 2017/11/28 | 5,780 | 5,780 | 5,700 | 5,720 | 3,980 |
| 2017/11/27 | 5,760 | 5,780 | 5,720 | 5,780 | 4,780 |
| 2017/11/24 | 5,700 | 5,710 | 5,530 | 5,700 | 2,370 |
| 2017/11/22 | 5,660 | 5,680 | 5,580 | 5,670 | 2,650 |
| 2017/11/21 | 5,540 | 5,570 | 5,500 | 5,570 | 1,490 |
| 2017/11/20 | 5,450 | 5,500 | 5,450 | 5,500 | 1,070 |
| 2017/11/17 | 5,410 | 5,530 | 5,380 | 5,430 | 1,740 |
| 2017/11/16 | 5,280 | 5,400 | 5,280 | 5,380 | 2,710 |
| 2017/11/15 | 5,530 | 5,530 | 5,280 | 5,290 | 2,850 |
| 2017/11/14 | 5,560 | 5,560 | 5,480 | 5,530 | 710 |
| 2017/11/13 | 5,510 | 5,640 | 5,510 | 5,560 | 1,900 |
| 2017/11/10 | 5,480 | 5,600 | 4,830 | 5,570 | 11,210 |
| 2017/11/09 | 5,600 | 5,750 | 5,540 | 5,610 | 5,350 |
| 2017/11/08 | 5,580 | 5,650 | 5,570 | 5,590 | 1,650 |
| 2017/11/07 | 5,600 | 5,640 | 5,600 | 5,610 | 3,160 |
| 2017/11/06 | 5,650 | 5,670 | 5,620 | 5,620 | 1,090 |
| 2017/11/02 | 5,660 | 5,690 | 5,590 | 5,650 | 4,310 |
| 2017/11/01 | 5,660 | 5,670 | 5,570 | 5,650 | 5,410 |
| 2017/10/31 | 5,580 | 5,600 | 5,560 | 5,600 | 1,400 |
| 2017/10/30 | 5,600 | 5,600 | 5,520 | 5,580 | 4,410 |
| 2017/10/27 | 5,500 | 5,500 | 5,440 | 5,500 | 2,550 |
| 2017/10/26 | 5,400 | 5,450 | 5,350 | 5,450 | 1,840 |
| 2017/10/25 | 5,500 | 5,500 | 5,340 | 5,340 | 4,250 |
| 2017/10/24 | 5,290 | 5,480 | 5,280 | 5,410 | 5,440 |
| 2017/10/23 | 5,280 | 5,310 | 5,250 | 5,260 | 2,000 |
| 2017/10/20 | 5,240 | 5,250 | 5,230 | 5,230 | 660 |
| 2017/10/19 | 5,300 | 5,300 | 5,250 | 5,250 | 1,200 |
| 2017/10/18 | 5,270 | 5,320 | 5,230 | 5,260 | 3,690 |
| 2017/10/17 | 5,220 | 5,260 | 5,220 | 5,250 | 3,850 |
| 2017/10/16 | 5,200 | 5,230 | 5,200 | 5,220 | 970 |
| 2017/10/13 | 5,230 | 5,240 | 5,200 | 5,230 | 1,040 |
| 2017/10/12 | 5,240 | 5,250 | 5,190 | 5,240 | 1,460 |
| 2017/10/11 | 5,230 | 5,230 | 5,180 | 5,200 | 1,620 |
| 2017/10/10 | 5,180 | 5,200 | 5,170 | 5,180 | 1,010 |
| 2017/10/06 | 5,110 | 5,130 | 5,070 | 5,130 | 990 |
| 2017/10/05 | 5,120 | 5,130 | 5,050 | 5,070 | 960 |
| 2017/10/04 | 5,150 | 5,190 | 5,150 | 5,150 | 760 |
| 2017/10/03 | 5,190 | 5,200 | 5,140 | 5,180 | 1,390 |
| 2017/10/02 | 5,250 | 5,260 | 5,160 | 5,170 | 1,360 |
| 2017/09/29 | 5,220 | 5,240 | 5,180 | 5,240 | 2,460 |
| 2017/09/28 | 5,210 | 5,210 | 5,140 | 5,200 | 2,130 |
| 2017/09/27 | 5,100 | 5,120 | 5,080 | 5,110 | 360 |
| 2017/09/26 | 5,090 | 5,090 | 5,040 | 5,080 | 640 |
| 2017/09/25 | 5,080 | 5,110 | 5,080 | 5,100 | 960 |
| 2017/09/22 | 5,190 | 5,190 | 5,020 | 5,120 | 2,530 |
| 2017/09/21 | 5,240 | 5,240 | 5,160 | 5,180 | 2,410 |
| 2017/09/20 | 5,240 | 5,240 | 5,160 | 5,180 | 1,660 |
| 2017/09/19 | 5,170 | 5,190 | 5,080 | 5,150 | 7,220 |
| 2017/09/15 | 5,000 | 5,100 | 5,000 | 5,090 | 1,350 |
| 2017/09/14 | 5,020 | 5,060 | 4,990 | 4,990 | 2,260 |
| 2017/09/13 | 4,995 | 5,050 | 4,960 | 5,050 | 9,460 |
| 2017/09/12 | 4,900 | 4,970 | 4,895 | 4,940 | 3,390 |
| 2017/09/11 | 4,820 | 4,875 | 4,810 | 4,865 | 1,110 |
| 2017/09/08 | 4,810 | 4,820 | 4,760 | 4,800 | 770 |
| 2017/09/07 | 4,760 | 4,855 | 4,760 | 4,775 | 1,970 |
| 2017/09/06 | 4,680 | 4,800 | 4,650 | 4,795 | 5,400 |
| 2017/09/05 | 4,925 | 4,940 | 4,715 | 4,715 | 4,690 |
| 2017/09/04 | 4,990 | 4,990 | 4,920 | 4,955 | 2,030 |
| 2017/09/01 | 4,975 | 4,985 | 4,905 | 4,985 | 2,820 |
| 2017/08/31 | 4,860 | 4,885 | 4,855 | 4,880 | 2,670 |
| 2017/08/30 | 4,830 | 4,850 | 4,825 | 4,840 | 2,410 |
| 2017/08/29 | 4,800 | 4,820 | 4,790 | 4,820 | 2,980 |
| 2017/08/28 | 4,785 | 4,805 | 4,770 | 4,780 | 510 |
| 2017/08/25 | 4,820 | 4,820 | 4,780 | 4,795 | 680 |
| 2017/08/24 | 4,750 | 4,800 | 4,750 | 4,770 | 1,190 |
| 2017/08/23 | 4,785 | 4,785 | 4,745 | 4,745 | 720 |
| 2017/08/22 | 4,730 | 4,770 | 4,720 | 4,725 | 680 |
| 2017/08/21 | 4,825 | 4,825 | 4,740 | 4,740 | 500 |
| 2017/08/18 | 4,715 | 4,850 | 4,715 | 4,820 | 5,040 |
| 2017/08/17 | 4,730 | 4,795 | 4,720 | 4,785 | 590 |
| 2017/08/16 | 4,730 | 4,735 | 4,710 | 4,725 | 250 |
| 2017/08/15 | 4,715 | 4,720 | 4,685 | 4,710 | 510 |
| 2017/08/14 | 4,630 | 4,685 | 4,620 | 4,685 | 1,410 |
| 2017/08/10 | 4,700 | 4,750 | 4,700 | 4,720 | 760 |
| 2017/08/09 | 4,715 | 4,760 | 4,650 | 4,675 | 3,260 |
| 2017/08/08 | 4,710 | 4,735 | 4,710 | 4,720 | 390 |
| 2017/08/07 | 4,745 | 4,760 | 4,700 | 4,700 | 1,360 |
| 2017/08/04 | 4,715 | 4,735 | 4,710 | 4,735 | 470 |
| 2017/08/03 | 4,815 | 4,815 | 4,720 | 4,745 | 1,130 |
| 2017/08/02 | 4,785 | 4,800 | 4,785 | 4,790 | 2,320 |
| 2017/08/01 | 4,775 | 4,835 | 4,760 | 4,785 | 7,950 |
| 2017/07/31 | 4,730 | 4,785 | 4,730 | 4,780 | 1,600 |
| 2017/07/28 | 4,800 | 4,800 | 4,715 | 4,760 | 3,830 |
| 2017/07/27 | 4,770 | 4,785 | 4,765 | 4,775 | 870 |
| 2017/07/26 | 4,750 | 4,775 | 4,750 | 4,765 | 1,460 |
| 2017/07/25 | 4,750 | 4,760 | 4,720 | 4,750 | 2,100 |
| 2017/07/24 | 4,730 | 4,750 | 4,700 | 4,715 | 3,650 |
| 2017/07/21 | 4,730 | 4,740 | 4,715 | 4,715 | 2,560 |
| 2017/07/20 | 4,630 | 4,745 | 4,630 | 4,730 | 3,700 |
| 2017/07/19 | 4,615 | 4,650 | 4,615 | 4,635 | 2,040 |
| 2017/07/18 | 4,610 | 4,640 | 4,605 | 4,610 | 1,700 |
| 2017/07/14 | 4,585 | 4,630 | 4,585 | 4,620 | 750 |
| 2017/07/13 | 4,595 | 4,635 | 4,560 | 4,590 | 640 |
| 2017/07/12 | 4,570 | 4,620 | 4,570 | 4,610 | 460 |
| 2017/07/11 | 4,615 | 4,620 | 4,585 | 4,615 | 1,020 |
| 2017/07/10 | 4,600 | 4,620 | 4,530 | 4,620 | 2,880 |
| 2017/07/07 | 4,460 | 4,545 | 4,455 | 4,490 | 1,340 |
| 2017/07/06 | 4,580 | 4,585 | 4,510 | 4,510 | 610 |
| 2017/07/05 | 4,645 | 4,645 | 4,500 | 4,570 | 5,040 |
| 2017/07/04 | 4,700 | 4,700 | 4,550 | 4,550 | 3,570 |
| 2017/07/03 | 4,475 | 4,675 | 4,475 | 4,650 | 4,260 |
| 2017/06/30 | 4,460 | 4,525 | 4,425 | 4,510 | 6,410 |
| 2017/06/29 | 4,590 | 4,635 | 4,575 | 4,595 | 2,120 |
| 2017/06/28 | 4,660 | 4,660 | 4,600 | 4,600 | 2,540 |
| 2017/06/27 | 4,665 | 4,690 | 4,660 | 4,660 | 2,770 |
| 2017/06/26 | 4,695 | 4,715 | 4,665 | 4,685 | 2,590 |
| 2017/06/23 | 4,690 | 4,700 | 4,645 | 4,650 | 1,640 |
| 2017/06/22 | 4,630 | 4,700 | 4,630 | 4,675 | 1,570 |
| 2017/06/21 | 4,640 | 4,700 | 4,635 | 4,660 | 3,750 |
| 2017/06/20 | 4,680 | 4,680 | 4,600 | 4,635 | 2,000 |
| 2017/06/19 | 4,585 | 4,620 | 4,585 | 4,595 | 720 |
| 2017/06/16 | 4,620 | 4,630 | 4,590 | 4,595 | 910 |
| 2017/06/15 | 4,610 | 4,620 | 4,580 | 4,620 | 900 |
| 2017/06/14 | 4,565 | 4,640 | 4,565 | 4,590 | 2,420 |
| 2017/06/13 | 4,540 | 4,630 | 4,540 | 4,580 | 2,330 |
| 2017/06/12 | 4,620 | 4,640 | 4,585 | 4,610 | 1,320 |
| 2017/06/09 | 4,655 | 4,660 | 4,550 | 4,645 | 2,690 |
| 2017/06/08 | 4,600 | 4,660 | 4,525 | 4,525 | 4,730 |
| 2017/06/07 | 4,510 | 4,540 | 4,465 | 4,540 | 2,720 |
| 2017/06/06 | 4,510 | 4,520 | 4,450 | 4,485 | 4,160 |
| 2017/06/05 | 4,395 | 4,490 | 4,390 | 4,470 | 7,230 |
| 2017/06/02 | 4,500 | 4,515 | 4,445 | 4,450 | 3,450 |
| 2017/06/01 | 4,475 | 4,495 | 4,470 | 4,490 | 1,700 |
| 2017/05/31 | 4,375 | 4,495 | 4,375 | 4,440 | 6,020 |
| 2017/05/30 | 4,360 | 4,395 | 4,360 | 4,380 | 1,240 |
| 2017/05/29 | 4,420 | 4,425 | 4,385 | 4,400 | 3,330 |
| 2017/05/26 | 4,440 | 4,440 | 4,410 | 4,415 | 1,380 |
| 2017/05/25 | 4,445 | 4,445 | 4,410 | 4,430 | 1,070 |
| 2017/05/24 | 4,430 | 4,440 | 4,360 | 4,435 | 2,860 |
| 2017/05/23 | 4,350 | 4,390 | 4,340 | 4,390 | 2,610 |
| 2017/05/22 | 4,355 | 4,360 | 4,300 | 4,340 | 1,190 |
| 2017/05/19 | 4,310 | 4,350 | 4,265 | 4,350 | 1,700 |
| 2017/05/18 | 4,205 | 4,270 | 4,205 | 4,265 | 1,810 |
| 2017/05/17 | 4,335 | 4,340 | 4,300 | 4,330 | 3,220 |
| 2017/05/16 | 4,300 | 4,330 | 4,275 | 4,310 | 2,400 |
| 2017/05/15 | 4,265 | 4,280 | 4,265 | 4,280 | 520 |
| 2017/05/12 | 4,275 | 4,300 | 4,215 | 4,275 | 1,810 |
| 2017/05/11 | 4,285 | 4,300 | 4,255 | 4,290 | 4,360 |
| 2017/05/10 | 4,200 | 4,260 | 4,190 | 4,240 | 4,640 |
| 2017/05/09 | 4,160 | 4,160 | 4,115 | 4,125 | 1,820 |
| 2017/05/08 | 4,115 | 4,160 | 4,115 | 4,160 | 4,160 |
| 2017/05/02 | 4,060 | 4,105 | 4,060 | 4,095 | 4,700 |
| 2017/05/01 | 4,010 | 4,055 | 4,010 | 4,030 | 750 |
| 2017/04/28 | 3,980 | 4,075 | 3,980 | 4,015 | 1,770 |
| 2017/04/27 | 3,980 | 4,050 | 3,980 | 4,030 | 2,340 |
| 2017/04/26 | 3,995 | 4,010 | 3,970 | 4,000 | 840 |
| 2017/04/25 | 3,940 | 3,950 | 3,900 | 3,940 | 340 |
| 2017/04/24 | 4,010 | 4,010 | 3,885 | 3,940 | 1,660 |
| 2017/04/21 | 3,990 | 3,995 | 3,970 | 3,990 | 1,320 |
| 2017/04/20 | 3,990 | 3,990 | 3,930 | 3,970 | 1,060 |
| 2017/04/19 | 3,975 | 3,980 | 3,955 | 3,980 | 650 |
| 2017/04/18 | 3,985 | 3,985 | 3,945 | 3,965 | 2,870 |
| 2017/04/17 | 3,760 | 3,895 | 3,760 | 3,890 | 3,350 |
| 2017/04/14 | 3,900 | 3,915 | 3,805 | 3,850 | 1,220 |
| 2017/04/13 | 3,760 | 3,890 | 3,760 | 3,890 | 2,680 |
| 2017/04/12 | 3,865 | 3,895 | 3,810 | 3,855 | 3,760 |
| 2017/04/11 | 4,005 | 4,005 | 3,890 | 3,935 | 4,590 |
| 2017/04/10 | 3,990 | 4,010 | 3,965 | 4,005 | 1,810 |
| 2017/04/07 | 3,995 | 4,020 | 3,860 | 3,970 | 3,770 |
| 2017/04/06 | 3,950 | 3,975 | 3,920 | 3,945 | 4,410 |
| 2017/04/05 | 4,040 | 4,070 | 3,930 | 4,005 | 3,420 |
| 2017/04/04 | 4,095 | 4,095 | 3,935 | 3,985 | 1,990 |
| 2017/04/03 | 4,010 | 4,095 | 4,010 | 4,080 | 3,840 |
| 2017/03/31 | 4,045 | 4,090 | 4,045 | 4,080 | 2,300 |
| 2017/03/30 | 4,095 | 4,100 | 4,030 | 4,085 | 3,580 |
| 2017/03/29 | 3,910 | 4,040 | 3,910 | 4,030 | 6,210 |
| 2017/03/28 | 3,925 | 3,950 | 3,895 | 3,940 | 3,100 |
| 2017/03/27 | 3,830 | 3,925 | 3,830 | 3,900 | 2,460 |
| 2017/03/24 | 3,885 | 3,920 | 3,885 | 3,920 | 750 |
| 2017/03/23 | 3,940 | 3,940 | 3,860 | 3,900 | 3,310 |
| 2017/03/22 | 3,825 | 3,925 | 3,825 | 3,920 | 2,740 |
| 2017/03/21 | 3,825 | 3,930 | 3,825 | 3,920 | 4,970 |
| 2017/03/17 | 3,840 | 3,880 | 3,815 | 3,815 | 3,120 |
| 2017/03/16 | 3,770 | 3,880 | 3,770 | 3,870 | 3,620 |
| 2017/03/15 | 3,745 | 3,815 | 3,745 | 3,775 | 16,200 |
| 2017/03/14 | 3,880 | 3,880 | 3,800 | 3,815 | 4,380 |
| 2017/03/13 | 3,945 | 3,945 | 3,890 | 3,890 | 5,030 |
| 2017/03/10 | 3,995 | 3,995 | 3,900 | 3,940 | 10,860 |
| 2017/03/09 | 3,885 | 3,930 | 3,860 | 3,885 | 6,160 |
| 2017/03/08 | 3,900 | 3,900 | 3,830 | 3,840 | 3,640 |
| 2017/03/07 | 3,880 | 3,890 | 3,835 | 3,860 | 3,700 |
| 2017/03/06 | 3,800 | 3,850 | 3,795 | 3,845 | 2,620 |
| 2017/03/03 | 3,730 | 3,795 | 3,730 | 3,795 | 2,680 |
| 2017/03/02 | 3,770 | 3,775 | 3,715 | 3,725 | 1,210 |
| 2017/03/01 | 3,735 | 3,750 | 3,705 | 3,750 | 1,560 |
| 2017/02/28 | 3,730 | 3,730 | 3,700 | 3,710 | 690 |
| 2017/02/27 | 3,745 | 3,745 | 3,685 | 3,695 | 770 |
| 2017/02/24 | 3,695 | 3,735 | 3,685 | 3,735 | 1,630 |
| 2017/02/23 | 3,680 | 3,695 | 3,660 | 3,690 | 1,020 |
| 2017/02/22 | 3,680 | 3,685 | 3,670 | 3,685 | 1,580 |
| 2017/02/21 | 3,690 | 3,695 | 3,670 | 3,690 | 480 |
| 2017/02/20 | 3,695 | 3,695 | 3,670 | 3,685 | 910 |
| 2017/02/17 | 3,630 | 3,670 | 3,590 | 3,670 | 1,010 |
| 2017/02/16 | 3,675 | 3,675 | 3,620 | 3,620 | 260 |
| 2017/02/15 | 3,660 | 3,660 | 3,635 | 3,635 | 920 |
| 2017/02/14 | 3,655 | 3,655 | 3,635 | 3,645 | 230 |
| 2017/02/13 | 3,625 | 3,650 | 3,605 | 3,645 | 570 |
| 2017/02/10 | 3,610 | 3,625 | 3,590 | 3,590 | 540 |
| 2017/02/09 | 3,580 | 3,620 | 3,580 | 3,585 | 190 |
| 2017/02/08 | 3,575 | 3,595 | 3,545 | 3,590 | 700 |
| 2017/02/07 | 3,585 | 3,665 | 3,585 | 3,585 | 700 |
| 2017/02/06 | 3,675 | 3,675 | 3,585 | 3,650 | 2,260 |
| 2017/02/03 | 3,630 | 3,630 | 3,625 | 3,625 | 70 |
| 2017/02/02 | 3,650 | 3,685 | 3,650 | 3,650 | 460 |
| 2017/02/01 | 3,650 | 3,665 | 3,650 | 3,650 | 360 |
| 2017/01/31 | 3,645 | 3,660 | 3,640 | 3,655 | 410 |
| 2017/01/30 | 3,665 | 3,675 | 3,655 | 3,675 | 170 |
| 2017/01/27 | 3,695 | 3,695 | 3,665 | 3,665 | 670 |
| 2017/01/26 | 3,690 | 3,690 | 3,665 | 3,675 | 1,020 |
| 2017/01/25 | 3,685 | 3,685 | 3,650 | 3,675 | 1,970 |
| 2017/01/24 | 3,560 | 3,650 | 3,560 | 3,635 | 3,520 |
| 2017/01/23 | 3,535 | 3,585 | 3,505 | 3,585 | 1,480 |
| 2017/01/20 | 3,550 | 3,555 | 3,515 | 3,535 | 1,500 |
| 2017/01/19 | 3,560 | 3,570 | 3,525 | 3,565 | 1,300 |
| 2017/01/18 | 3,545 | 3,555 | 3,515 | 3,555 | 350 |
| 2017/01/17 | 3,550 | 3,550 | 3,510 | 3,520 | 400 |
| 2017/01/16 | 3,545 | 3,545 | 3,510 | 3,540 | 300 |
| 2017/01/13 | 3,530 | 3,555 | 3,515 | 3,545 | 670 |
| 2017/01/12 | 3,525 | 3,550 | 3,520 | 3,525 | 690 |
| 2017/01/11 | 3,540 | 3,570 | 3,540 | 3,560 | 110 |
| 2017/01/10 | 3,595 | 3,595 | 3,545 | 3,570 | 950 |
| 2017/01/06 | 3,565 | 3,565 | 3,550 | 3,565 | 540 |
| 2017/01/05 | 3,485 | 3,540 | 3,485 | 3,540 | 2,160 |
| 2017/01/04 | 3,540 | 3,570 | 3,465 | 3,475 | 3,520 |