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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,800 | 3,830 | 3,710 | 3,785 | 920 |
| 2018/12/27 | 3,860 | 3,860 | 3,760 | 3,860 | 2,480 |
| 2018/12/26 | 3,750 | 3,820 | 3,550 | 3,580 | 2,240 |
| 2018/12/25 | 3,460 | 3,560 | 3,440 | 3,540 | 4,310 |
| 2018/12/21 | 3,855 | 3,895 | 3,750 | 3,800 | 2,490 |
| 2018/12/20 | 4,030 | 4,090 | 3,930 | 3,995 | 1,920 |
| 2018/12/19 | 4,065 | 4,140 | 4,065 | 4,085 | 600 |
| 2018/12/18 | 4,155 | 4,155 | 4,065 | 4,070 | 1,640 |
| 2018/12/17 | 4,245 | 4,245 | 4,190 | 4,190 | 1,620 |
| 2018/12/14 | 4,280 | 4,280 | 4,270 | 4,270 | 30 |
| 2018/12/13 | 4,300 | 4,325 | 4,290 | 4,300 | 210 |
| 2018/12/12 | 4,295 | 4,315 | 4,260 | 4,305 | 1,000 |
| 2018/12/11 | 4,350 | 4,350 | 4,245 | 4,245 | 400 |
| 2018/12/10 | 4,475 | 4,475 | 4,280 | 4,310 | 1,550 |
| 2018/12/07 | 4,485 | 4,485 | 4,430 | 4,475 | 470 |
| 2018/12/06 | 4,505 | 4,505 | 4,405 | 4,440 | 390 |
| 2018/12/05 | 4,460 | 4,545 | 4,460 | 4,540 | 170 |
| 2018/12/04 | 4,670 | 4,680 | 4,540 | 4,540 | 1,070 |
| 2018/12/03 | 4,505 | 4,665 | 4,505 | 4,655 | 1,420 |
| 2018/11/30 | 4,525 | 4,550 | 4,505 | 4,505 | 470 |
| 2018/11/29 | 4,590 | 4,590 | 4,525 | 4,525 | 430 |
| 2018/11/28 | 4,515 | 4,570 | 4,500 | 4,535 | 1,320 |
| 2018/11/27 | 4,500 | 4,500 | 4,450 | 4,480 | 750 |
| 2018/11/26 | 4,380 | 4,485 | 4,380 | 4,485 | 860 |
| 2018/11/22 | 4,315 | 4,450 | 4,315 | 4,450 | 740 |
| 2018/11/21 | 4,305 | 4,380 | 4,265 | 4,350 | 1,260 |
| 2018/11/20 | 4,335 | 4,410 | 4,335 | 4,380 | 470 |
| 2018/11/19 | 4,285 | 4,455 | 4,255 | 4,455 | 640 |
| 2018/11/16 | 4,470 | 4,470 | 4,340 | 4,340 | 540 |
| 2018/11/15 | 4,310 | 4,500 | 4,310 | 4,470 | 1,150 |
| 2018/11/14 | 4,355 | 4,470 | 4,355 | 4,380 | 420 |
| 2018/11/13 | 4,340 | 4,415 | 4,255 | 4,400 | 2,190 |
| 2018/11/12 | 4,505 | 4,505 | 4,415 | 4,465 | 1,000 |
| 2018/11/09 | 4,665 | 4,665 | 4,505 | 4,505 | 900 |
| 2018/11/08 | 4,545 | 4,635 | 4,545 | 4,595 | 1,390 |
| 2018/11/07 | 4,475 | 4,540 | 4,475 | 4,520 | 1,550 |
| 2018/11/06 | 4,530 | 4,530 | 4,475 | 4,475 | 240 |
| 2018/11/05 | 4,445 | 4,530 | 4,445 | 4,490 | 1,310 |
| 2018/11/02 | 4,395 | 4,525 | 4,395 | 4,515 | 1,330 |
| 2018/11/01 | 4,275 | 4,440 | 4,255 | 4,360 | 2,820 |
| 2018/10/31 | 4,180 | 4,345 | 4,180 | 4,345 | 1,040 |
| 2018/10/30 | 3,975 | 4,205 | 3,975 | 4,180 | 2,080 |
| 2018/10/29 | 4,220 | 4,220 | 4,035 | 4,035 | 1,840 |
| 2018/10/26 | 4,360 | 4,360 | 4,085 | 4,150 | 4,350 |
| 2018/10/25 | 4,450 | 4,480 | 4,355 | 4,355 | 2,570 |
| 2018/10/24 | 4,520 | 4,590 | 4,510 | 4,565 | 720 |
| 2018/10/23 | 4,680 | 4,680 | 4,570 | 4,570 | 2,450 |
| 2018/10/22 | 4,655 | 4,725 | 4,655 | 4,710 | 370 |
| 2018/10/19 | 4,575 | 4,675 | 4,575 | 4,675 | 390 |
| 2018/10/18 | 4,720 | 4,745 | 4,705 | 4,715 | 880 |
| 2018/10/17 | 4,650 | 4,740 | 4,650 | 4,700 | 850 |
| 2018/10/16 | 4,595 | 4,640 | 4,590 | 4,600 | 1,280 |
| 2018/10/15 | 4,690 | 4,690 | 4,580 | 4,620 | 2,860 |
| 2018/10/12 | 4,460 | 4,620 | 4,460 | 4,620 | 1,290 |
| 2018/10/11 | 4,620 | 4,620 | 4,420 | 4,480 | 2,710 |
| 2018/10/10 | 4,660 | 4,685 | 4,635 | 4,665 | 500 |
| 2018/10/09 | 4,565 | 4,660 | 4,565 | 4,630 | 1,760 |
| 2018/10/05 | 4,720 | 4,760 | 4,700 | 4,705 | 840 |
| 2018/10/04 | 4,795 | 4,800 | 4,750 | 4,790 | 240 |
| 2018/10/03 | 4,790 | 4,790 | 4,710 | 4,730 | 220 |
| 2018/10/02 | 4,775 | 4,875 | 4,755 | 4,785 | 1,270 |
| 2018/10/01 | 4,800 | 4,815 | 4,765 | 4,775 | 2,460 |
| 2018/09/28 | 4,705 | 4,750 | 4,660 | 4,740 | 1,070 |
| 2018/09/27 | 4,755 | 4,765 | 4,680 | 4,680 | 1,100 |
| 2018/09/26 | 4,755 | 4,900 | 4,755 | 4,855 | 2,910 |
| 2018/09/25 | 4,690 | 4,735 | 4,625 | 4,735 | 910 |
| 2018/09/21 | 4,600 | 4,690 | 4,600 | 4,690 | 1,090 |
| 2018/09/20 | 4,630 | 4,635 | 4,595 | 4,595 | 820 |
| 2018/09/19 | 4,540 | 4,630 | 4,535 | 4,630 | 2,170 |
| 2018/09/18 | 4,545 | 4,545 | 4,440 | 4,490 | 1,670 |
| 2018/09/14 | 4,410 | 4,510 | 4,410 | 4,510 | 1,260 |
| 2018/09/13 | 4,425 | 4,425 | 4,390 | 4,410 | 350 |
| 2018/09/12 | 4,430 | 4,430 | 4,380 | 4,380 | 400 |
| 2018/09/11 | 4,500 | 4,500 | 4,405 | 4,445 | 1,950 |
| 2018/09/10 | 4,490 | 4,490 | 4,445 | 4,445 | 480 |
| 2018/09/07 | 4,540 | 4,540 | 4,455 | 4,490 | 1,890 |
| 2018/09/06 | 4,690 | 4,690 | 4,545 | 4,580 | 1,780 |
| 2018/09/05 | 4,655 | 4,735 | 4,655 | 4,690 | 310 |
| 2018/09/04 | 4,690 | 4,695 | 4,670 | 4,670 | 1,430 |
| 2018/09/03 | 4,755 | 4,755 | 4,665 | 4,690 | 570 |
| 2018/08/31 | 4,735 | 4,760 | 4,685 | 4,755 | 900 |
| 2018/08/30 | 4,695 | 4,755 | 4,695 | 4,755 | 1,640 |
| 2018/08/29 | 4,590 | 4,700 | 4,590 | 4,695 | 920 |
| 2018/08/28 | 4,685 | 4,690 | 4,605 | 4,605 | 1,240 |
| 2018/08/27 | 4,615 | 4,615 | 4,575 | 4,600 | 1,000 |
| 2018/08/24 | 4,500 | 4,540 | 4,470 | 4,535 | 1,140 |
| 2018/08/23 | 4,365 | 4,480 | 4,365 | 4,475 | 3,250 |
| 2018/08/22 | 4,375 | 4,410 | 4,350 | 4,405 | 930 |
| 2018/08/21 | 4,380 | 4,380 | 4,290 | 4,305 | 1,510 |
| 2018/08/20 | 4,420 | 4,420 | 4,390 | 4,395 | 900 |
| 2018/08/17 | 4,380 | 4,430 | 4,380 | 4,420 | 510 |
| 2018/08/16 | 4,360 | 4,415 | 4,360 | 4,415 | 530 |
| 2018/08/15 | 4,495 | 4,495 | 4,425 | 4,425 | 210 |
| 2018/08/14 | 4,410 | 4,475 | 4,410 | 4,420 | 730 |
| 2018/08/13 | 4,470 | 4,470 | 4,390 | 4,410 | 1,730 |
| 2018/08/10 | 4,575 | 4,595 | 4,500 | 4,500 | 400 |
| 2018/08/09 | 4,485 | 4,520 | 4,480 | 4,510 | 540 |
| 2018/08/08 | 4,480 | 4,510 | 4,480 | 4,485 | 910 |
| 2018/08/07 | 4,485 | 4,495 | 4,440 | 4,465 | 1,380 |
| 2018/08/06 | 4,550 | 4,550 | 4,405 | 4,485 | 1,680 |
| 2018/08/03 | 4,610 | 4,615 | 4,575 | 4,580 | 320 |
| 2018/08/02 | 4,640 | 4,660 | 4,595 | 4,610 | 390 |
| 2018/08/01 | 4,640 | 4,670 | 4,630 | 4,635 | 260 |
| 2018/07/31 | 4,605 | 4,640 | 4,550 | 4,640 | 390 |
| 2018/07/30 | 4,700 | 4,700 | 4,655 | 4,660 | 730 |
| 2018/07/27 | 4,710 | 4,710 | 4,670 | 4,685 | 420 |
| 2018/07/26 | 4,630 | 4,705 | 4,630 | 4,705 | 1,090 |
| 2018/07/25 | 4,595 | 4,630 | 4,580 | 4,630 | 260 |
| 2018/07/24 | 4,505 | 4,605 | 4,505 | 4,595 | 410 |
| 2018/07/23 | 4,530 | 4,530 | 4,505 | 4,520 | 600 |
| 2018/07/20 | 4,600 | 4,600 | 4,525 | 4,530 | 600 |
| 2018/07/19 | 4,585 | 4,610 | 4,585 | 4,600 | 210 |
| 2018/07/18 | 4,555 | 4,620 | 4,555 | 4,585 | 810 |
| 2018/07/17 | 4,560 | 4,565 | 4,530 | 4,535 | 1,060 |
| 2018/07/13 | 4,580 | 4,590 | 4,550 | 4,580 | 1,560 |
| 2018/07/12 | 4,530 | 4,540 | 4,510 | 4,510 | 230 |
| 2018/07/11 | 4,505 | 4,510 | 4,475 | 4,510 | 480 |
| 2018/07/10 | 4,515 | 4,540 | 4,515 | 4,535 | 830 |
| 2018/07/09 | 4,490 | 4,505 | 4,455 | 4,500 | 440 |
| 2018/07/06 | 4,350 | 4,465 | 4,340 | 4,450 | 1,200 |
| 2018/07/05 | 4,470 | 4,480 | 4,300 | 4,325 | 1,450 |
| 2018/07/04 | 4,525 | 4,525 | 4,450 | 4,450 | 690 |
| 2018/07/03 | 4,690 | 4,690 | 4,530 | 4,545 | 1,890 |
| 2018/07/02 | 4,795 | 4,795 | 4,670 | 4,670 | 850 |
| 2018/06/29 | 4,700 | 4,745 | 4,700 | 4,745 | 60 |
| 2018/06/28 | 4,735 | 4,735 | 4,685 | 4,720 | 300 |
| 2018/06/27 | 4,740 | 4,740 | 4,700 | 4,740 | 250 |
| 2018/06/26 | 4,700 | 4,730 | 4,700 | 4,700 | 390 |
| 2018/06/25 | 4,735 | 4,795 | 4,735 | 4,760 | 990 |
| 2018/06/22 | 4,785 | 4,790 | 4,755 | 4,780 | 640 |
| 2018/06/21 | 4,810 | 4,810 | 4,785 | 4,800 | 820 |
| 2018/06/20 | 4,770 | 4,790 | 4,700 | 4,790 | 660 |
| 2018/06/19 | 4,805 | 4,805 | 4,735 | 4,735 | 760 |
| 2018/06/18 | 4,850 | 4,850 | 4,790 | 4,810 | 930 |
| 2018/06/15 | 4,890 | 4,910 | 4,850 | 4,875 | 1,440 |
| 2018/06/14 | 4,925 | 4,925 | 4,905 | 4,905 | 150 |
| 2018/06/13 | 4,845 | 4,930 | 4,845 | 4,930 | 1,020 |
| 2018/06/12 | 4,850 | 4,875 | 4,830 | 4,875 | 1,480 |
| 2018/06/11 | 4,840 | 4,840 | 4,815 | 4,840 | 600 |
| 2018/06/08 | 4,820 | 4,830 | 4,800 | 4,830 | 170 |
| 2018/06/07 | 4,740 | 4,820 | 4,715 | 4,820 | 1,130 |
| 2018/06/06 | 4,770 | 4,770 | 4,720 | 4,720 | 980 |
| 2018/06/05 | 4,855 | 4,855 | 4,765 | 4,770 | 1,010 |
| 2018/06/04 | 4,860 | 4,860 | 4,805 | 4,835 | 1,490 |
| 2018/06/01 | 4,840 | 4,840 | 4,800 | 4,805 | 670 |
| 2018/05/31 | 4,875 | 4,875 | 4,845 | 4,845 | 160 |
| 2018/05/30 | 4,860 | 4,860 | 4,815 | 4,815 | 700 |
| 2018/05/29 | 4,935 | 4,935 | 4,850 | 4,880 | 390 |
| 2018/05/28 | 4,955 | 4,955 | 4,890 | 4,900 | 1,270 |
| 2018/05/25 | 4,900 | 4,940 | 4,900 | 4,915 | 550 |
| 2018/05/24 | 4,935 | 4,945 | 4,890 | 4,920 | 1,050 |
| 2018/05/23 | 4,920 | 4,925 | 4,910 | 4,910 | 400 |
| 2018/05/22 | 4,950 | 5,000 | 4,935 | 4,935 | 970 |
| 2018/05/21 | 4,895 | 4,945 | 4,895 | 4,925 | 1,150 |
| 2018/05/18 | 4,935 | 4,935 | 4,915 | 4,925 | 370 |
| 2018/05/17 | 4,955 | 4,955 | 4,915 | 4,915 | 750 |
| 2018/05/16 | 4,985 | 5,000 | 4,965 | 4,965 | 470 |
| 2018/05/15 | 5,060 | 5,060 | 4,995 | 4,995 | 720 |
| 2018/05/14 | 5,030 | 5,040 | 5,020 | 5,030 | 400 |
| 2018/05/11 | 5,070 | 5,070 | 4,900 | 5,030 | 4,730 |
| 2018/05/10 | 5,100 | 5,100 | 5,090 | 5,090 | 110 |
| 2018/05/09 | 5,090 | 5,100 | 5,070 | 5,100 | 530 |
| 2018/05/08 | 5,080 | 5,090 | 5,060 | 5,090 | 220 |
| 2018/05/07 | 5,010 | 5,080 | 5,010 | 5,080 | 930 |
| 2018/05/02 | 5,050 | 5,090 | 5,040 | 5,080 | 740 |
| 2018/05/01 | 4,950 | 5,040 | 4,950 | 5,020 | 940 |
| 2018/04/27 | 4,985 | 5,040 | 4,980 | 4,980 | 1,030 |
| 2018/04/26 | 5,080 | 5,080 | 5,000 | 5,000 | 300 |
| 2018/04/25 | 5,040 | 5,080 | 4,995 | 5,060 | 410 |
| 2018/04/24 | 4,995 | 5,040 | 4,990 | 5,040 | 670 |
| 2018/04/23 | 4,910 | 4,990 | 4,910 | 4,985 | 1,510 |
| 2018/04/20 | 4,905 | 4,960 | 4,905 | 4,935 | 380 |
| 2018/04/19 | 4,920 | 4,975 | 4,920 | 4,940 | 730 |
| 2018/04/18 | 4,890 | 4,920 | 4,890 | 4,915 | 490 |
| 2018/04/17 | 4,920 | 4,920 | 4,835 | 4,870 | 850 |
| 2018/04/16 | 4,920 | 4,935 | 4,880 | 4,910 | 1,580 |
| 2018/04/13 | 4,945 | 4,950 | 4,940 | 4,940 | 140 |
| 2018/04/12 | 4,920 | 4,960 | 4,900 | 4,910 | 210 |
| 2018/04/11 | 4,950 | 4,950 | 4,930 | 4,930 | 60 |
| 2018/04/10 | 4,910 | 4,950 | 4,910 | 4,950 | 170 |
| 2018/04/09 | 4,910 | 4,980 | 4,910 | 4,940 | 2,340 |
| 2018/04/06 | 4,995 | 4,995 | 4,960 | 4,980 | 460 |
| 2018/04/05 | 5,000 | 5,020 | 4,990 | 4,995 | 2,840 |
| 2018/04/04 | 5,040 | 5,040 | 4,975 | 4,985 | 310 |
| 2018/04/03 | 5,030 | 5,030 | 4,980 | 5,020 | 210 |
| 2018/04/02 | 5,110 | 5,120 | 5,060 | 5,060 | 660 |
| 2018/03/30 | 4,985 | 5,090 | 4,975 | 5,090 | 2,100 |
| 2018/03/29 | 4,975 | 4,975 | 4,920 | 4,925 | 510 |
| 2018/03/28 | 4,870 | 4,920 | 4,850 | 4,865 | 250 |
| 2018/03/27 | 4,975 | 4,975 | 4,865 | 4,880 | 2,450 |
| 2018/03/26 | 4,730 | 4,825 | 4,665 | 4,795 | 4,770 |
| 2018/03/23 | 4,900 | 4,905 | 4,835 | 4,850 | 2,110 |
| 2018/03/22 | 4,995 | 5,040 | 4,975 | 5,010 | 650 |
| 2018/03/20 | 4,960 | 5,020 | 4,935 | 5,000 | 2,030 |
| 2018/03/19 | 5,070 | 5,070 | 5,000 | 5,040 | 340 |
| 2018/03/16 | 5,120 | 5,130 | 5,080 | 5,080 | 270 |
| 2018/03/15 | 5,090 | 5,100 | 5,060 | 5,090 | 960 |
| 2018/03/14 | 5,060 | 5,100 | 5,060 | 5,080 | 950 |
| 2018/03/13 | 5,000 | 5,090 | 5,000 | 5,090 | 510 |
| 2018/03/12 | 5,050 | 5,110 | 4,990 | 5,000 | 1,210 |
| 2018/03/09 | 5,110 | 5,130 | 5,040 | 5,060 | 1,200 |
| 2018/03/08 | 5,090 | 5,140 | 5,060 | 5,100 | 940 |
| 2018/03/07 | 5,070 | 5,080 | 5,020 | 5,030 | 2,120 |
| 2018/03/06 | 4,985 | 5,150 | 4,985 | 5,060 | 1,410 |
| 2018/03/05 | 5,070 | 5,130 | 4,930 | 4,930 | 2,880 |
| 2018/03/02 | 5,040 | 5,110 | 5,040 | 5,080 | 1,070 |
| 2018/03/01 | 5,230 | 5,230 | 5,140 | 5,140 | 890 |
| 2018/02/28 | 5,170 | 5,260 | 5,170 | 5,260 | 1,410 |
| 2018/02/27 | 5,270 | 5,280 | 5,110 | 5,200 | 4,510 |
| 2018/02/26 | 5,330 | 5,330 | 5,200 | 5,230 | 2,570 |
| 2018/02/23 | 5,330 | 5,330 | 5,200 | 5,250 | 2,090 |
| 2018/02/22 | 5,290 | 5,290 | 5,200 | 5,250 | 1,180 |
| 2018/02/21 | 5,170 | 5,280 | 5,160 | 5,270 | 990 |
| 2018/02/20 | 5,200 | 5,210 | 5,120 | 5,210 | 910 |
| 2018/02/19 | 5,170 | 5,190 | 5,120 | 5,190 | 1,160 |
| 2018/02/16 | 5,110 | 5,150 | 5,060 | 5,090 | 790 |
| 2018/02/15 | 4,990 | 5,080 | 4,960 | 5,010 | 1,980 |
| 2018/02/14 | 5,090 | 5,130 | 4,900 | 4,990 | 4,770 |
| 2018/02/13 | 5,170 | 5,210 | 5,130 | 5,140 | 1,160 |
| 2018/02/09 | 4,995 | 5,140 | 4,970 | 5,140 | 3,920 |
| 2018/02/08 | 5,150 | 5,290 | 5,150 | 5,230 | 1,870 |
| 2018/02/07 | 5,570 | 5,570 | 5,200 | 5,210 | 9,680 |
| 2018/02/06 | 5,120 | 5,200 | 4,995 | 5,170 | 8,770 |
| 2018/02/05 | 5,590 | 5,600 | 5,510 | 5,520 | 3,470 |
| 2018/02/02 | 5,730 | 5,750 | 5,690 | 5,700 | 2,240 |
| 2018/02/01 | 5,750 | 5,750 | 5,690 | 5,710 | 2,750 |
| 2018/01/31 | 5,700 | 5,800 | 5,690 | 5,780 | 6,070 |
| 2018/01/30 | 5,850 | 5,850 | 5,770 | 5,820 | 2,770 |
| 2018/01/29 | 5,850 | 5,890 | 5,850 | 5,850 | 1,410 |
| 2018/01/26 | 5,850 | 5,850 | 5,810 | 5,820 | 1,520 |
| 2018/01/25 | 5,810 | 5,860 | 5,810 | 5,820 | 1,340 |
| 2018/01/24 | 5,860 | 5,870 | 5,830 | 5,870 | 1,420 |
| 2018/01/23 | 5,840 | 5,870 | 5,820 | 5,870 | 3,180 |
| 2018/01/22 | 5,760 | 5,790 | 5,760 | 5,790 | 3,530 |
| 2018/01/19 | 5,820 | 5,820 | 5,760 | 5,790 | 1,560 |
| 2018/01/18 | 5,830 | 5,850 | 5,760 | 5,810 | 2,630 |
| 2018/01/17 | 5,810 | 5,820 | 5,760 | 5,800 | 2,610 |
| 2018/01/16 | 5,800 | 5,810 | 5,760 | 5,810 | 1,640 |
| 2018/01/15 | 5,800 | 5,830 | 5,760 | 5,760 | 2,300 |
| 2018/01/12 | 5,800 | 5,800 | 5,750 | 5,790 | 1,120 |
| 2018/01/11 | 5,750 | 5,780 | 5,700 | 5,750 | 1,600 |
| 2018/01/10 | 5,790 | 5,810 | 5,670 | 5,790 | 6,910 |
| 2018/01/09 | 5,710 | 5,810 | 5,710 | 5,790 | 3,610 |
| 2018/01/05 | 5,560 | 5,710 | 5,550 | 5,670 | 4,070 |
| 2018/01/04 | 5,550 | 5,560 | 5,500 | 5,540 | 6,620 |