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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,820 | 4,820 | 4,645 | 4,655 | 6,330 |
| 2019/12/27 | 4,650 | 4,690 | 4,650 | 4,680 | 2,200 |
| 2019/12/26 | 4,615 | 4,655 | 4,610 | 4,655 | 1,810 |
| 2019/12/25 | 4,600 | 4,620 | 4,545 | 4,620 | 2,410 |
| 2019/12/24 | 4,520 | 4,590 | 4,520 | 4,580 | 5,360 |
| 2019/12/23 | 4,560 | 4,580 | 4,520 | 4,520 | 780 |
| 2019/12/20 | 4,530 | 4,560 | 4,530 | 4,550 | 890 |
| 2019/12/19 | 4,555 | 4,585 | 4,525 | 4,525 | 1,020 |
| 2019/12/18 | 4,575 | 4,575 | 4,540 | 4,545 | 1,690 |
| 2019/12/17 | 4,580 | 4,605 | 4,560 | 4,605 | 2,130 |
| 2019/12/16 | 4,510 | 4,570 | 4,510 | 4,565 | 1,800 |
| 2019/12/13 | 4,495 | 4,545 | 4,465 | 4,510 | 4,980 |
| 2019/12/12 | 4,500 | 4,500 | 4,455 | 4,495 | 2,600 |
| 2019/12/11 | 4,550 | 4,550 | 4,480 | 4,510 | 3,390 |
| 2019/12/10 | 4,480 | 4,560 | 4,480 | 4,540 | 810 |
| 2019/12/09 | 4,550 | 4,580 | 4,475 | 4,475 | 4,480 |
| 2019/12/06 | 4,600 | 4,600 | 4,400 | 4,505 | 6,880 |
| 2019/12/05 | 4,530 | 4,600 | 4,480 | 4,600 | 7,830 |
| 2019/12/04 | 4,475 | 4,530 | 4,475 | 4,510 | 2,190 |
| 2019/12/03 | 4,445 | 4,530 | 4,390 | 4,505 | 2,880 |
| 2019/12/02 | 4,425 | 4,480 | 4,415 | 4,475 | 870 |
| 2019/11/29 | 4,395 | 4,400 | 4,360 | 4,390 | 870 |
| 2019/11/28 | 4,395 | 4,440 | 4,380 | 4,385 | 2,470 |
| 2019/11/27 | 4,325 | 4,390 | 4,325 | 4,385 | 990 |
| 2019/11/26 | 4,350 | 4,365 | 4,325 | 4,325 | 2,100 |
| 2019/11/25 | 4,230 | 4,295 | 4,230 | 4,295 | 2,300 |
| 2019/11/22 | 4,195 | 4,195 | 4,195 | 4,195 | 10 |
| 2019/11/21 | 4,220 | 4,220 | 4,195 | 4,195 | 640 |
| 2019/11/20 | 4,230 | 4,265 | 4,215 | 4,215 | 740 |
| 2019/11/19 | 4,270 | 4,270 | 4,225 | 4,225 | 550 |
| 2019/11/18 | 4,055 | 4,230 | 4,055 | 4,230 | 1,690 |
| 2019/11/15 | 4,135 | 4,135 | 4,050 | 4,135 | 350 |
| 2019/11/14 | 4,140 | 4,140 | 4,135 | 4,135 | 70 |
| 2019/11/13 | 4,130 | 4,135 | 4,125 | 4,135 | 270 |
| 2019/11/12 | 4,160 | 4,160 | 4,075 | 4,135 | 410 |
| 2019/11/11 | 4,130 | 4,165 | 4,130 | 4,140 | 1,560 |
| 2019/11/08 | 4,150 | 4,150 | 4,140 | 4,140 | 110 |
| 2019/11/07 | 4,130 | 4,130 | 4,090 | 4,125 | 840 |
| 2019/11/06 | 4,180 | 4,180 | 4,130 | 4,145 | 710 |
| 2019/11/05 | 4,190 | 4,195 | 4,165 | 4,180 | 390 |
| 2019/11/01 | 4,100 | 4,145 | 4,100 | 4,145 | 80 |
| 2019/10/31 | 4,150 | 4,150 | 4,095 | 4,110 | 260 |
| 2019/10/30 | 4,145 | 4,145 | 4,100 | 4,125 | 920 |
| 2019/10/29 | 4,175 | 4,175 | 4,145 | 4,145 | 250 |
| 2019/10/28 | 4,190 | 4,190 | 4,150 | 4,155 | 770 |
| 2019/10/25 | 4,155 | 4,155 | 4,125 | 4,145 | 740 |
| 2019/10/24 | 4,125 | 4,140 | 4,120 | 4,140 | 390 |
| 2019/10/23 | 4,090 | 4,100 | 4,080 | 4,100 | 260 |
| 2019/10/21 | 4,050 | 4,080 | 4,050 | 4,080 | 820 |
| 2019/10/18 | 4,050 | 4,075 | 4,050 | 4,075 | 450 |
| 2019/10/17 | 4,035 | 4,035 | 3,980 | 4,035 | 330 |
| 2019/10/16 | 4,010 | 4,040 | 4,000 | 4,035 | 1,380 |
| 2019/10/15 | 4,020 | 4,020 | 3,975 | 3,975 | 150 |
| 2019/10/11 | 3,935 | 3,935 | 3,935 | 3,935 | 60 |
| 2019/10/10 | 4,005 | 4,005 | 3,930 | 3,950 | 800 |
| 2019/10/09 | 3,960 | 4,000 | 3,960 | 3,975 | 140 |
| 2019/10/08 | 4,000 | 4,010 | 3,995 | 4,005 | 470 |
| 2019/10/07 | 4,020 | 4,020 | 3,980 | 3,980 | 1,500 |
| 2019/10/04 | 3,935 | 3,965 | 3,935 | 3,965 | 110 |
| 2019/10/03 | 3,925 | 3,930 | 3,915 | 3,920 | 220 |
| 2019/10/02 | 3,925 | 4,000 | 3,925 | 3,990 | 220 |
| 2019/10/01 | 4,000 | 4,005 | 3,995 | 3,995 | 570 |
| 2019/09/30 | 3,905 | 3,920 | 3,905 | 3,910 | 310 |
| 2019/09/27 | 4,005 | 4,010 | 3,955 | 3,995 | 600 |
| 2019/09/26 | 3,980 | 3,980 | 3,970 | 3,980 | 460 |
| 2019/09/25 | 3,940 | 3,960 | 3,905 | 3,955 | 500 |
| 2019/09/24 | 3,920 | 3,960 | 3,920 | 3,960 | 490 |
| 2019/09/20 | 3,935 | 3,935 | 3,920 | 3,920 | 360 |
| 2019/09/19 | 3,860 | 3,925 | 3,860 | 3,925 | 870 |
| 2019/09/18 | 3,865 | 3,880 | 3,865 | 3,875 | 40 |
| 2019/09/17 | 3,870 | 3,895 | 3,840 | 3,865 | 1,240 |
| 2019/09/13 | 3,880 | 3,880 | 3,860 | 3,860 | 20 |
| 2019/09/12 | 3,900 | 3,920 | 3,885 | 3,900 | 590 |
| 2019/09/11 | 3,825 | 3,860 | 3,825 | 3,855 | 130 |
| 2019/09/10 | 3,890 | 3,890 | 3,820 | 3,860 | 100 |
| 2019/09/09 | 3,860 | 3,885 | 3,860 | 3,880 | 30 |
| 2019/09/06 | 3,845 | 3,855 | 3,845 | 3,845 | 30 |
| 2019/09/05 | 3,795 | 3,850 | 3,795 | 3,845 | 520 |
| 2019/09/04 | 3,765 | 3,775 | 3,760 | 3,775 | 760 |
| 2019/09/03 | 3,745 | 3,790 | 3,745 | 3,765 | 870 |
| 2019/09/02 | 3,710 | 3,725 | 3,710 | 3,725 | 50 |
| 2019/08/30 | 3,700 | 3,760 | 3,700 | 3,760 | 180 |
| 2019/08/29 | 3,700 | 3,705 | 3,680 | 3,680 | 500 |
| 2019/08/28 | 3,715 | 3,720 | 3,705 | 3,720 | 170 |
| 2019/08/27 | 3,745 | 3,745 | 3,715 | 3,715 | 60 |
| 2019/08/26 | 3,750 | 3,750 | 3,715 | 3,720 | 110 |
| 2019/08/23 | 3,810 | 3,810 | 3,780 | 3,780 | 50 |
| 2019/08/22 | 3,855 | 3,855 | 3,810 | 3,810 | 90 |
| 2019/08/21 | 3,825 | 3,845 | 3,825 | 3,845 | 270 |
| 2019/08/20 | 3,845 | 3,850 | 3,830 | 3,850 | 390 |
| 2019/08/19 | 3,810 | 3,810 | 3,810 | 3,810 | 10 |
| 2019/08/16 | 3,805 | 3,810 | 3,795 | 3,795 | 50 |
| 2019/08/15 | 3,735 | 3,805 | 3,735 | 3,805 | 260 |
| 2019/08/14 | 3,865 | 3,870 | 3,845 | 3,855 | 70 |
| 2019/08/13 | 3,855 | 3,855 | 3,805 | 3,850 | 160 |
| 2019/08/09 | 3,895 | 3,895 | 3,855 | 3,855 | 50 |
| 2019/08/08 | 3,860 | 3,880 | 3,855 | 3,855 | 1,130 |
| 2019/08/07 | 3,895 | 3,895 | 3,845 | 3,890 | 60 |
| 2019/08/06 | 3,775 | 3,910 | 3,770 | 3,910 | 420 |
| 2019/08/05 | 3,890 | 3,910 | 3,810 | 3,870 | 680 |
| 2019/08/02 | 3,940 | 3,940 | 3,930 | 3,940 | 890 |
| 2019/08/01 | 3,900 | 3,970 | 3,900 | 3,970 | 700 |
| 2019/07/31 | 3,945 | 3,945 | 3,875 | 3,900 | 510 |
| 2019/07/30 | 3,935 | 3,950 | 3,930 | 3,950 | 280 |
| 2019/07/29 | 3,895 | 3,925 | 3,895 | 3,925 | 450 |
| 2019/07/26 | 3,900 | 3,900 | 3,880 | 3,880 | 180 |
| 2019/07/25 | 3,870 | 3,905 | 3,870 | 3,900 | 190 |
| 2019/07/24 | 3,860 | 3,905 | 3,860 | 3,900 | 1,370 |
| 2019/07/23 | 3,820 | 3,855 | 3,820 | 3,850 | 200 |
| 2019/07/22 | 3,785 | 3,800 | 3,785 | 3,800 | 80 |
| 2019/07/19 | 3,725 | 3,790 | 3,725 | 3,790 | 890 |
| 2019/07/18 | 3,770 | 3,770 | 3,725 | 3,725 | 230 |
| 2019/07/17 | 3,765 | 3,770 | 3,765 | 3,770 | 210 |
| 2019/07/16 | 3,780 | 3,810 | 3,715 | 3,810 | 500 |
| 2019/07/11 | 3,820 | 3,820 | 3,820 | 3,820 | 20 |
| 2019/07/10 | 3,800 | 3,820 | 3,795 | 3,820 | 500 |
| 2019/07/09 | 3,820 | 3,840 | 3,805 | 3,805 | 480 |
| 2019/07/08 | 3,875 | 3,875 | 3,825 | 3,830 | 360 |
| 2019/07/05 | 3,875 | 3,875 | 3,845 | 3,860 | 150 |
| 2019/07/04 | 3,890 | 3,890 | 3,855 | 3,870 | 60 |
| 2019/07/03 | 3,815 | 3,840 | 3,815 | 3,835 | 1,410 |
| 2019/07/02 | 3,865 | 3,870 | 3,865 | 3,870 | 300 |
| 2019/07/01 | 3,800 | 3,865 | 3,800 | 3,865 | 940 |
| 2019/06/28 | 3,765 | 3,775 | 3,765 | 3,770 | 170 |
| 2019/06/27 | 3,760 | 3,760 | 3,760 | 3,760 | 10 |
| 2019/06/26 | 3,725 | 3,730 | 3,725 | 3,730 | 60 |
| 2019/06/25 | 3,800 | 3,800 | 3,740 | 3,740 | 610 |
| 2019/06/24 | 3,700 | 3,755 | 3,700 | 3,755 | 210 |
| 2019/06/21 | 3,745 | 3,745 | 3,745 | 3,745 | 290 |
| 2019/06/20 | 3,755 | 3,760 | 3,755 | 3,760 | 40 |
| 2019/06/19 | 3,730 | 3,745 | 3,730 | 3,740 | 340 |
| 2019/06/17 | 3,765 | 3,765 | 3,750 | 3,750 | 210 |
| 2019/06/14 | 3,715 | 3,755 | 3,715 | 3,755 | 360 |
| 2019/06/13 | 3,755 | 3,795 | 3,725 | 3,725 | 230 |
| 2019/06/12 | 3,760 | 3,800 | 3,760 | 3,790 | 150 |
| 2019/06/11 | 3,780 | 3,810 | 3,780 | 3,810 | 1,240 |
| 2019/06/10 | 3,750 | 3,770 | 3,750 | 3,770 | 720 |
| 2019/06/07 | 3,695 | 3,710 | 3,655 | 3,710 | 1,140 |
| 2019/06/06 | 3,650 | 3,695 | 3,650 | 3,695 | 510 |
| 2019/06/05 | 3,615 | 3,725 | 3,615 | 3,690 | 1,420 |
| 2019/06/04 | 3,640 | 3,640 | 3,590 | 3,605 | 390 |
| 2019/06/03 | 3,595 | 3,660 | 3,595 | 3,620 | 850 |
| 2019/05/31 | 3,650 | 3,725 | 3,650 | 3,715 | 3,480 |
| 2019/05/30 | 3,670 | 3,710 | 3,670 | 3,710 | 660 |
| 2019/05/29 | 3,675 | 3,680 | 3,665 | 3,680 | 170 |
| 2019/05/28 | 3,655 | 3,670 | 3,655 | 3,670 | 110 |
| 2019/05/27 | 3,670 | 3,670 | 3,650 | 3,650 | 300 |
| 2019/05/24 | 3,630 | 3,630 | 3,605 | 3,620 | 620 |
| 2019/05/23 | 3,620 | 3,655 | 3,620 | 3,645 | 110 |
| 2019/05/22 | 3,640 | 3,710 | 3,640 | 3,655 | 900 |
| 2019/05/21 | 3,630 | 3,630 | 3,625 | 3,625 | 40 |
| 2019/05/20 | 3,780 | 3,780 | 3,700 | 3,700 | 70 |
| 2019/05/17 | 3,700 | 3,735 | 3,700 | 3,735 | 480 |
| 2019/05/16 | 3,655 | 3,695 | 3,655 | 3,680 | 1,000 |
| 2019/05/15 | 3,675 | 3,725 | 3,650 | 3,725 | 470 |
| 2019/05/14 | 3,615 | 3,675 | 3,580 | 3,675 | 1,360 |
| 2019/05/13 | 3,835 | 3,835 | 3,705 | 3,710 | 2,360 |
| 2019/05/10 | 3,835 | 3,855 | 3,815 | 3,850 | 160 |
| 2019/05/09 | 3,915 | 3,915 | 3,840 | 3,840 | 520 |
| 2019/05/08 | 3,905 | 3,920 | 3,905 | 3,915 | 90 |
| 2019/05/07 | 3,950 | 4,030 | 3,950 | 3,995 | 550 |
| 2019/04/26 | 3,875 | 3,975 | 3,875 | 3,970 | 1,420 |
| 2019/04/25 | 3,860 | 3,885 | 3,860 | 3,885 | 190 |
| 2019/04/24 | 3,900 | 3,900 | 3,865 | 3,865 | 330 |
| 2019/04/23 | 3,890 | 3,915 | 3,880 | 3,895 | 920 |
| 2019/04/22 | 3,865 | 3,940 | 3,860 | 3,925 | 670 |
| 2019/04/19 | 3,890 | 3,890 | 3,890 | 3,890 | 30 |
| 2019/04/18 | 3,900 | 3,945 | 3,900 | 3,920 | 280 |
| 2019/04/17 | 3,985 | 3,985 | 3,945 | 3,945 | 400 |
| 2019/04/16 | 3,985 | 3,985 | 3,950 | 3,950 | 260 |
| 2019/04/15 | 3,965 | 3,985 | 3,915 | 3,970 | 900 |
| 2019/04/12 | 3,920 | 3,920 | 3,920 | 3,920 | 20 |
| 2019/04/11 | 3,890 | 3,950 | 3,890 | 3,925 | 280 |
| 2019/04/10 | 3,965 | 3,970 | 3,945 | 3,945 | 160 |
| 2019/04/09 | 3,910 | 3,985 | 3,910 | 3,965 | 470 |
| 2019/04/08 | 3,975 | 4,020 | 3,975 | 3,980 | 1,850 |
| 2019/04/05 | 3,910 | 3,980 | 3,910 | 3,975 | 660 |
| 2019/04/04 | 3,975 | 3,985 | 3,840 | 3,965 | 380 |
| 2019/04/03 | 3,895 | 3,950 | 3,860 | 3,945 | 300 |
| 2019/04/02 | 3,970 | 3,970 | 3,835 | 3,870 | 260 |
| 2019/04/01 | 3,885 | 3,955 | 3,870 | 3,925 | 750 |
| 2019/03/29 | 3,910 | 3,910 | 3,875 | 3,875 | 220 |
| 2019/03/28 | 3,820 | 3,890 | 3,820 | 3,890 | 90 |
| 2019/03/27 | 3,870 | 3,900 | 3,870 | 3,890 | 270 |
| 2019/03/26 | 3,840 | 3,890 | 3,840 | 3,865 | 290 |
| 2019/03/25 | 3,880 | 3,880 | 3,840 | 3,850 | 710 |
| 2019/03/22 | 3,920 | 3,920 | 3,890 | 3,900 | 150 |
| 2019/03/20 | 3,865 | 3,910 | 3,865 | 3,895 | 550 |
| 2019/03/19 | 3,960 | 3,960 | 3,855 | 3,855 | 210 |
| 2019/03/18 | 3,840 | 3,890 | 3,840 | 3,890 | 330 |
| 2019/03/15 | 3,805 | 3,840 | 3,805 | 3,830 | 530 |
| 2019/03/14 | 3,900 | 3,900 | 3,770 | 3,770 | 160 |
| 2019/03/13 | 3,895 | 3,895 | 3,775 | 3,820 | 460 |
| 2019/03/12 | 3,785 | 3,840 | 3,785 | 3,840 | 110 |
| 2019/03/11 | 3,815 | 3,815 | 3,725 | 3,795 | 390 |
| 2019/03/08 | 3,870 | 3,870 | 3,790 | 3,790 | 1,300 |
| 2019/03/07 | 3,965 | 3,965 | 3,890 | 3,890 | 410 |
| 2019/03/06 | 3,970 | 3,970 | 3,960 | 3,965 | 680 |
| 2019/03/05 | 4,000 | 4,000 | 3,965 | 3,965 | 500 |
| 2019/03/04 | 3,955 | 3,990 | 3,955 | 3,990 | 1,200 |
| 2019/03/01 | 3,965 | 3,975 | 3,955 | 3,955 | 1,350 |
| 2019/02/28 | 4,030 | 4,030 | 3,955 | 3,980 | 560 |
| 2019/02/27 | 4,070 | 4,070 | 4,025 | 4,030 | 990 |
| 2019/02/26 | 4,070 | 4,070 | 4,015 | 4,040 | 890 |
| 2019/02/25 | 4,050 | 4,085 | 4,045 | 4,065 | 410 |
| 2019/02/22 | 4,045 | 4,045 | 4,045 | 4,045 | 20 |
| 2019/02/21 | 4,085 | 4,085 | 4,050 | 4,055 | 90 |
| 2019/02/20 | 4,060 | 4,070 | 4,040 | 4,050 | 460 |
| 2019/02/19 | 4,015 | 4,070 | 4,015 | 4,070 | 1,230 |
| 2019/02/18 | 3,940 | 4,015 | 3,940 | 4,015 | 240 |
| 2019/02/15 | 3,980 | 3,980 | 3,930 | 3,935 | 230 |
| 2019/02/14 | 3,975 | 3,975 | 3,950 | 3,950 | 400 |
| 2019/02/13 | 3,990 | 3,990 | 3,975 | 3,975 | 90 |
| 2019/02/12 | 3,925 | 3,930 | 3,925 | 3,930 | 180 |
| 2019/02/08 | 3,870 | 3,875 | 3,840 | 3,870 | 450 |
| 2019/02/07 | 4,040 | 4,040 | 3,925 | 3,950 | 1,030 |
| 2019/02/06 | 4,010 | 4,010 | 4,010 | 4,010 | 70 |
| 2019/02/05 | 4,025 | 4,045 | 4,025 | 4,030 | 670 |
| 2019/02/04 | 4,030 | 4,030 | 3,960 | 4,020 | 970 |
| 2019/02/01 | 3,860 | 3,965 | 3,860 | 3,960 | 1,580 |
| 2019/01/31 | 3,835 | 3,870 | 3,835 | 3,855 | 170 |
| 2019/01/30 | 3,840 | 3,870 | 3,805 | 3,805 | 550 |
| 2019/01/29 | 3,870 | 3,900 | 3,830 | 3,900 | 330 |
| 2019/01/28 | 3,865 | 3,910 | 3,865 | 3,890 | 1,730 |
| 2019/01/25 | 3,875 | 3,875 | 3,865 | 3,875 | 2,120 |
| 2019/01/24 | 3,915 | 3,915 | 3,825 | 3,825 | 1,260 |
| 2019/01/23 | 3,790 | 3,850 | 3,790 | 3,845 | 730 |
| 2019/01/22 | 3,870 | 3,870 | 3,845 | 3,860 | 440 |
| 2019/01/21 | 3,930 | 3,930 | 3,860 | 3,860 | 1,080 |
| 2019/01/18 | 3,890 | 3,900 | 3,850 | 3,860 | 700 |
| 2019/01/17 | 3,870 | 3,885 | 3,825 | 3,825 | 290 |
| 2019/01/16 | 3,850 | 3,850 | 3,800 | 3,800 | 480 |
| 2019/01/15 | 3,860 | 3,860 | 3,755 | 3,800 | 470 |
| 2019/01/11 | 3,865 | 3,865 | 3,790 | 3,790 | 250 |
| 2019/01/10 | 3,890 | 3,890 | 3,795 | 3,795 | 760 |
| 2019/01/09 | 3,890 | 3,920 | 3,880 | 3,900 | 420 |
| 2019/01/08 | 3,895 | 3,900 | 3,865 | 3,870 | 1,250 |
| 2019/01/07 | 3,775 | 3,895 | 3,775 | 3,860 | 2,100 |
| 2019/01/04 | 3,610 | 3,770 | 3,610 | 3,715 | 860 |