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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,180 | 5,180 | 4,985 | 5,140 | 2,570 |
| 2020/12/29 | 5,120 | 5,150 | 5,100 | 5,150 | 1,040 |
| 2020/12/28 | 5,100 | 5,130 | 5,080 | 5,090 | 2,250 |
| 2020/12/25 | 5,100 | 5,110 | 5,050 | 5,100 | 1,150 |
| 2020/12/24 | 5,050 | 5,100 | 5,050 | 5,080 | 1,550 |
| 2020/12/23 | 4,950 | 5,060 | 4,950 | 5,060 | 2,500 |
| 2020/12/22 | 5,020 | 5,030 | 4,945 | 4,945 | 1,140 |
| 2020/12/21 | 5,080 | 5,080 | 5,030 | 5,030 | 660 |
| 2020/12/18 | 5,180 | 5,180 | 5,100 | 5,120 | 590 |
| 2020/12/17 | 5,160 | 5,160 | 5,060 | 5,100 | 1,280 |
| 2020/12/16 | 5,120 | 5,150 | 5,080 | 5,130 | 2,580 |
| 2020/12/15 | 5,100 | 5,110 | 5,070 | 5,100 | 680 |
| 2020/12/14 | 5,080 | 5,110 | 5,070 | 5,110 | 1,010 |
| 2020/12/11 | 5,010 | 5,050 | 5,000 | 5,050 | 1,130 |
| 2020/12/10 | 5,060 | 5,060 | 4,970 | 5,020 | 1,270 |
| 2020/12/09 | 4,950 | 5,070 | 4,940 | 5,040 | 3,550 |
| 2020/12/08 | 4,875 | 4,945 | 4,855 | 4,925 | 1,350 |
| 2020/12/07 | 4,895 | 4,895 | 4,840 | 4,855 | 400 |
| 2020/12/04 | 4,920 | 4,920 | 4,840 | 4,895 | 560 |
| 2020/12/03 | 4,930 | 4,960 | 4,885 | 4,920 | 640 |
| 2020/12/02 | 4,920 | 4,945 | 4,910 | 4,940 | 1,290 |
| 2020/12/01 | 4,960 | 4,990 | 4,945 | 4,950 | 750 |
| 2020/11/30 | 4,980 | 4,985 | 4,910 | 4,970 | 2,340 |
| 2020/11/27 | 4,900 | 4,930 | 4,845 | 4,910 | 790 |
| 2020/11/26 | 4,850 | 4,900 | 4,835 | 4,865 | 1,300 |
| 2020/11/25 | 4,895 | 4,900 | 4,835 | 4,835 | 820 |
| 2020/11/24 | 4,825 | 4,870 | 4,825 | 4,870 | 1,020 |
| 2020/11/20 | 4,795 | 4,800 | 4,780 | 4,780 | 360 |
| 2020/11/19 | 4,755 | 4,770 | 4,735 | 4,750 | 800 |
| 2020/11/18 | 4,770 | 4,795 | 4,750 | 4,770 | 930 |
| 2020/11/17 | 4,840 | 4,850 | 4,780 | 4,785 | 1,850 |
| 2020/11/16 | 4,785 | 4,800 | 4,755 | 4,790 | 560 |
| 2020/11/13 | 4,770 | 4,770 | 4,710 | 4,750 | 340 |
| 2020/11/12 | 4,700 | 4,765 | 4,690 | 4,705 | 1,640 |
| 2020/11/11 | 4,630 | 4,755 | 4,615 | 4,680 | 590 |
| 2020/11/10 | 4,960 | 4,960 | 4,650 | 4,700 | 3,680 |
| 2020/11/09 | 4,890 | 4,930 | 4,875 | 4,885 | 1,560 |
| 2020/11/06 | 4,870 | 4,890 | 4,800 | 4,880 | 1,060 |
| 2020/11/05 | 4,745 | 4,800 | 4,720 | 4,800 | 510 |
| 2020/11/04 | 4,760 | 4,760 | 4,670 | 4,705 | 960 |
| 2020/11/02 | 4,610 | 4,725 | 4,605 | 4,625 | 1,150 |
| 2020/10/30 | 4,760 | 4,775 | 4,670 | 4,670 | 500 |
| 2020/10/29 | 4,685 | 4,755 | 4,665 | 4,740 | 1,990 |
| 2020/10/28 | 4,740 | 4,805 | 4,735 | 4,765 | 560 |
| 2020/10/27 | 4,630 | 4,770 | 4,630 | 4,755 | 2,330 |
| 2020/10/26 | 4,800 | 4,820 | 4,695 | 4,695 | 1,350 |
| 2020/10/23 | 4,810 | 4,830 | 4,780 | 4,790 | 2,060 |
| 2020/10/22 | 4,880 | 4,900 | 4,810 | 4,830 | 200 |
| 2020/10/21 | 4,920 | 4,930 | 4,880 | 4,880 | 1,110 |
| 2020/10/20 | 4,835 | 4,900 | 4,835 | 4,880 | 970 |
| 2020/10/19 | 4,785 | 4,845 | 4,780 | 4,830 | 1,160 |
| 2020/10/16 | 4,810 | 4,820 | 4,760 | 4,765 | 1,260 |
| 2020/10/15 | 4,940 | 4,940 | 4,820 | 4,830 | 950 |
| 2020/10/14 | 4,930 | 4,930 | 4,865 | 4,895 | 830 |
| 2020/10/13 | 4,930 | 4,930 | 4,855 | 4,870 | 460 |
| 2020/10/12 | 4,880 | 4,915 | 4,875 | 4,895 | 1,900 |
| 2020/10/09 | 4,745 | 4,810 | 4,745 | 4,805 | 2,110 |
| 2020/10/08 | 4,735 | 4,745 | 4,720 | 4,720 | 390 |
| 2020/10/07 | 4,680 | 4,720 | 4,680 | 4,705 | 170 |
| 2020/10/06 | 4,710 | 4,710 | 4,685 | 4,685 | 100 |
| 2020/10/05 | 4,700 | 4,740 | 4,680 | 4,680 | 380 |
| 2020/10/02 | 4,785 | 4,835 | 4,700 | 4,710 | 640 |
| 2020/09/30 | 4,800 | 4,835 | 4,760 | 4,790 | 1,780 |
| 2020/09/29 | 4,730 | 4,770 | 4,730 | 4,760 | 770 |
| 2020/09/28 | 4,710 | 4,730 | 4,705 | 4,710 | 750 |
| 2020/09/25 | 4,695 | 4,720 | 4,695 | 4,710 | 180 |
| 2020/09/24 | 4,720 | 4,720 | 4,695 | 4,695 | 610 |
| 2020/09/23 | 4,720 | 4,730 | 4,710 | 4,730 | 2,010 |
| 2020/09/18 | 4,730 | 4,730 | 4,710 | 4,720 | 120 |
| 2020/09/17 | 4,760 | 4,760 | 4,690 | 4,735 | 280 |
| 2020/09/16 | 4,710 | 4,745 | 4,710 | 4,745 | 2,120 |
| 2020/09/15 | 4,710 | 4,720 | 4,665 | 4,700 | 470 |
| 2020/09/14 | 4,695 | 4,695 | 4,630 | 4,675 | 360 |
| 2020/09/11 | 4,625 | 4,665 | 4,610 | 4,665 | 410 |
| 2020/09/10 | 4,610 | 4,625 | 4,600 | 4,625 | 350 |
| 2020/09/09 | 4,535 | 4,585 | 4,535 | 4,585 | 760 |
| 2020/09/08 | 4,600 | 4,615 | 4,575 | 4,590 | 150 |
| 2020/09/07 | 4,600 | 4,640 | 4,600 | 4,600 | 330 |
| 2020/09/04 | 4,590 | 4,685 | 4,590 | 4,625 | 1,040 |
| 2020/09/03 | 4,750 | 4,750 | 4,685 | 4,730 | 800 |
| 2020/09/02 | 4,630 | 4,735 | 4,630 | 4,700 | 1,060 |
| 2020/09/01 | 4,670 | 4,670 | 4,620 | 4,625 | 240 |
| 2020/08/31 | 4,630 | 4,675 | 4,630 | 4,655 | 1,840 |
| 2020/08/28 | 4,675 | 4,675 | 4,500 | 4,530 | 2,070 |
| 2020/08/27 | 4,715 | 4,725 | 4,640 | 4,670 | 780 |
| 2020/08/26 | 4,730 | 4,740 | 4,680 | 4,710 | 2,310 |
| 2020/08/25 | 4,740 | 4,760 | 4,705 | 4,725 | 3,010 |
| 2020/08/24 | 4,725 | 4,725 | 4,560 | 4,700 | 2,480 |
| 2020/08/21 | 4,655 | 4,695 | 4,655 | 4,695 | 290 |
| 2020/08/20 | 4,700 | 4,700 | 4,665 | 4,665 | 1,490 |
| 2020/08/19 | 4,640 | 4,700 | 4,640 | 4,700 | 1,110 |
| 2020/08/18 | 4,640 | 4,650 | 4,630 | 4,640 | 950 |
| 2020/08/17 | 4,645 | 4,650 | 4,620 | 4,620 | 290 |
| 2020/08/14 | 4,605 | 4,645 | 4,600 | 4,620 | 320 |
| 2020/08/13 | 4,625 | 4,640 | 4,595 | 4,605 | 1,180 |
| 2020/08/12 | 4,660 | 4,660 | 4,560 | 4,560 | 790 |
| 2020/08/11 | 4,615 | 4,650 | 4,600 | 4,635 | 480 |
| 2020/08/07 | 4,630 | 4,645 | 4,615 | 4,630 | 430 |
| 2020/08/06 | 4,530 | 4,655 | 4,530 | 4,625 | 5,210 |
| 2020/08/05 | 4,495 | 4,550 | 4,495 | 4,535 | 620 |
| 2020/08/04 | 4,490 | 4,530 | 4,460 | 4,480 | 1,300 |
| 2020/08/03 | 4,425 | 4,440 | 4,365 | 4,435 | 840 |
| 2020/07/31 | 4,405 | 4,405 | 4,325 | 4,390 | 560 |
| 2020/07/30 | 4,445 | 4,470 | 4,410 | 4,410 | 270 |
| 2020/07/29 | 4,470 | 4,470 | 4,405 | 4,405 | 500 |
| 2020/07/28 | 4,510 | 4,540 | 4,500 | 4,505 | 570 |
| 2020/07/27 | 4,475 | 4,550 | 4,470 | 4,485 | 200 |
| 2020/07/22 | 4,500 | 4,545 | 4,500 | 4,545 | 530 |
| 2020/07/21 | 4,480 | 4,525 | 4,470 | 4,475 | 390 |
| 2020/07/20 | 4,560 | 4,560 | 4,475 | 4,500 | 1,180 |
| 2020/07/17 | 4,495 | 4,535 | 4,490 | 4,530 | 440 |
| 2020/07/16 | 4,540 | 4,540 | 4,490 | 4,495 | 460 |
| 2020/07/15 | 4,425 | 4,500 | 4,425 | 4,500 | 2,050 |
| 2020/07/14 | 4,420 | 4,420 | 4,385 | 4,385 | 170 |
| 2020/07/13 | 4,430 | 4,430 | 4,390 | 4,425 | 990 |
| 2020/07/10 | 4,410 | 4,410 | 4,380 | 4,380 | 240 |
| 2020/07/09 | 4,445 | 4,445 | 4,400 | 4,425 | 960 |
| 2020/07/08 | 4,370 | 4,435 | 4,350 | 4,420 | 540 |
| 2020/07/07 | 4,390 | 4,415 | 4,345 | 4,390 | 770 |
| 2020/07/06 | 4,205 | 4,375 | 4,205 | 4,335 | 3,190 |
| 2020/07/03 | 4,115 | 4,265 | 4,115 | 4,265 | 3,220 |
| 2020/07/02 | 4,295 | 4,340 | 4,185 | 4,185 | 2,720 |
| 2020/07/01 | 4,335 | 4,360 | 4,300 | 4,300 | 2,210 |
| 2020/06/30 | 4,375 | 4,380 | 4,310 | 4,330 | 1,070 |
| 2020/06/29 | 4,340 | 4,390 | 4,300 | 4,315 | 5,300 |
| 2020/06/26 | 4,445 | 4,445 | 4,390 | 4,390 | 1,110 |
| 2020/06/25 | 4,430 | 4,475 | 4,425 | 4,450 | 1,000 |
| 2020/06/24 | 4,460 | 4,495 | 4,460 | 4,475 | 350 |
| 2020/06/23 | 4,455 | 4,475 | 4,425 | 4,450 | 1,550 |
| 2020/06/22 | 4,405 | 4,435 | 4,400 | 4,430 | 780 |
| 2020/06/19 | 4,425 | 4,430 | 4,390 | 4,415 | 590 |
| 2020/06/18 | 4,430 | 4,440 | 4,395 | 4,395 | 550 |
| 2020/06/17 | 4,440 | 4,440 | 4,380 | 4,430 | 1,150 |
| 2020/06/16 | 4,355 | 4,405 | 4,335 | 4,380 | 3,410 |
| 2020/06/15 | 4,375 | 4,385 | 4,145 | 4,145 | 14,150 |
| 2020/06/12 | 4,125 | 4,380 | 4,115 | 4,365 | 7,560 |
| 2020/06/11 | 4,465 | 4,465 | 4,400 | 4,405 | 2,210 |
| 2020/06/10 | 4,445 | 4,495 | 4,445 | 4,485 | 2,360 |
| 2020/06/09 | 4,490 | 4,495 | 4,370 | 4,440 | 4,720 |
| 2020/06/08 | 4,495 | 4,495 | 4,455 | 4,495 | 2,190 |
| 2020/06/05 | 4,365 | 4,500 | 4,340 | 4,430 | 4,110 |
| 2020/06/04 | 4,430 | 4,430 | 4,350 | 4,360 | 11,660 |
| 2020/06/03 | 4,475 | 4,485 | 4,375 | 4,445 | 6,660 |
| 2020/06/02 | 4,370 | 4,440 | 4,370 | 4,435 | 2,970 |
| 2020/06/01 | 4,330 | 4,385 | 4,300 | 4,350 | 3,250 |
| 2020/05/29 | 4,235 | 4,280 | 4,215 | 4,275 | 1,440 |
| 2020/05/28 | 4,270 | 4,270 | 4,205 | 4,210 | 2,030 |
| 2020/05/27 | 4,200 | 4,210 | 4,125 | 4,200 | 2,820 |
| 2020/05/26 | 4,225 | 4,225 | 4,150 | 4,205 | 7,900 |
| 2020/05/25 | 4,180 | 4,210 | 4,140 | 4,210 | 5,290 |
| 2020/05/22 | 4,130 | 4,145 | 4,125 | 4,125 | 2,610 |
| 2020/05/21 | 4,105 | 4,130 | 4,065 | 4,130 | 2,080 |
| 2020/05/20 | 3,980 | 4,065 | 3,975 | 4,055 | 960 |
| 2020/05/19 | 4,035 | 4,150 | 3,955 | 3,980 | 1,510 |
| 2020/05/18 | 3,935 | 3,960 | 3,910 | 3,955 | 620 |
| 2020/05/15 | 3,880 | 3,900 | 3,870 | 3,900 | 1,250 |
| 2020/05/14 | 3,895 | 3,940 | 3,805 | 3,840 | 1,290 |
| 2020/05/13 | 3,880 | 3,950 | 3,850 | 3,930 | 1,530 |
| 2020/05/12 | 3,840 | 3,980 | 3,840 | 3,950 | 1,810 |
| 2020/05/11 | 3,835 | 3,910 | 3,785 | 3,910 | 3,820 |
| 2020/05/08 | 3,730 | 3,760 | 3,665 | 3,755 | 4,540 |
| 2020/05/07 | 3,620 | 3,680 | 3,620 | 3,675 | 2,830 |
| 2020/05/01 | 3,625 | 3,635 | 3,595 | 3,605 | 1,720 |
| 2020/04/30 | 3,635 | 3,700 | 3,635 | 3,665 | 3,050 |
| 2020/04/28 | 3,580 | 3,600 | 3,535 | 3,600 | 240 |
| 2020/04/27 | 3,565 | 3,580 | 3,560 | 3,580 | 1,060 |
| 2020/04/24 | 3,540 | 3,600 | 3,490 | 3,515 | 620 |
| 2020/04/23 | 3,495 | 3,665 | 3,480 | 3,660 | 1,160 |
| 2020/04/22 | 3,490 | 3,490 | 3,350 | 3,425 | 3,830 |
| 2020/04/21 | 3,595 | 3,595 | 3,465 | 3,510 | 2,130 |
| 2020/04/20 | 3,555 | 3,595 | 3,535 | 3,595 | 4,210 |
| 2020/04/17 | 3,510 | 3,580 | 3,495 | 3,545 | 2,400 |
| 2020/04/16 | 3,480 | 3,495 | 3,450 | 3,470 | 830 |
| 2020/04/15 | 3,500 | 3,545 | 3,470 | 3,500 | 1,530 |
| 2020/04/14 | 3,375 | 3,475 | 3,375 | 3,470 | 1,770 |
| 2020/04/13 | 3,440 | 3,440 | 3,380 | 3,380 | 510 |
| 2020/04/10 | 3,540 | 3,540 | 3,400 | 3,460 | 1,650 |
| 2020/04/09 | 3,480 | 3,485 | 3,435 | 3,470 | 1,830 |
| 2020/04/08 | 3,270 | 3,420 | 3,180 | 3,410 | 2,870 |
| 2020/04/07 | 3,240 | 3,290 | 3,140 | 3,250 | 710 |
| 2020/04/06 | 3,080 | 3,165 | 3,080 | 3,100 | 950 |
| 2020/04/03 | 3,220 | 3,220 | 3,140 | 3,150 | 350 |
| 2020/04/02 | 3,140 | 3,190 | 3,110 | 3,190 | 2,620 |
| 2020/04/01 | 3,270 | 3,270 | 3,160 | 3,160 | 1,850 |
| 2020/03/31 | 3,355 | 3,375 | 3,260 | 3,260 | 740 |
| 2020/03/30 | 3,195 | 3,305 | 3,190 | 3,305 | 1,120 |
| 2020/03/27 | 3,350 | 3,350 | 3,265 | 3,265 | 3,900 |
| 2020/03/26 | 3,195 | 3,365 | 3,195 | 3,260 | 1,520 |
| 2020/03/25 | 3,410 | 3,445 | 3,275 | 3,405 | 6,200 |
| 2020/03/24 | 3,185 | 3,470 | 3,115 | 3,225 | 10,470 |
| 2020/03/23 | 3,005 | 3,095 | 3,005 | 3,095 | 1,330 |
| 2020/03/19 | 3,185 | 3,205 | 3,005 | 3,095 | 1,590 |
| 2020/03/18 | 3,165 | 3,250 | 3,165 | 3,245 | 980 |
| 2020/03/17 | 2,900 | 3,155 | 2,900 | 3,155 | 950 |
| 2020/03/16 | 3,085 | 3,200 | 3,085 | 3,110 | 1,780 |
| 2020/03/13 | 2,945 | 3,145 | 2,909 | 3,015 | 4,270 |
| 2020/03/12 | 3,335 | 3,350 | 3,205 | 3,275 | 1,780 |
| 2020/03/11 | 3,500 | 3,530 | 3,415 | 3,415 | 6,720 |
| 2020/03/10 | 3,470 | 3,640 | 3,210 | 3,500 | 4,600 |
| 2020/03/09 | 3,530 | 3,530 | 3,385 | 3,450 | 3,410 |
| 2020/03/06 | 3,760 | 3,790 | 3,655 | 3,670 | 1,570 |
| 2020/03/05 | 3,850 | 3,850 | 3,760 | 3,800 | 790 |
| 2020/03/04 | 3,750 | 3,810 | 3,720 | 3,760 | 4,640 |
| 2020/03/03 | 4,085 | 4,085 | 3,800 | 3,800 | 3,130 |
| 2020/03/02 | 3,665 | 3,945 | 3,665 | 3,905 | 2,340 |
| 2020/02/28 | 3,900 | 3,900 | 3,700 | 3,705 | 7,540 |
| 2020/02/27 | 4,075 | 4,090 | 3,930 | 3,960 | 3,220 |
| 2020/02/26 | 4,035 | 4,125 | 4,035 | 4,110 | 1,710 |
| 2020/02/25 | 4,165 | 4,210 | 4,135 | 4,135 | 4,170 |
| 2020/02/21 | 4,260 | 4,320 | 4,250 | 4,305 | 5,520 |
| 2020/02/20 | 4,300 | 4,400 | 4,275 | 4,275 | 600 |
| 2020/02/19 | 4,200 | 4,245 | 4,200 | 4,245 | 510 |
| 2020/02/18 | 4,280 | 4,280 | 4,165 | 4,190 | 1,280 |
| 2020/02/17 | 4,275 | 4,325 | 4,275 | 4,285 | 950 |
| 2020/02/14 | 4,335 | 4,370 | 4,335 | 4,340 | 790 |
| 2020/02/13 | 4,345 | 4,405 | 4,345 | 4,405 | 750 |
| 2020/02/12 | 4,420 | 4,420 | 4,335 | 4,335 | 860 |
| 2020/02/10 | 4,355 | 4,445 | 4,300 | 4,360 | 470 |
| 2020/02/07 | 4,420 | 4,420 | 4,325 | 4,325 | 720 |
| 2020/02/06 | 4,435 | 4,435 | 4,360 | 4,425 | 1,860 |
| 2020/02/05 | 4,400 | 4,440 | 4,370 | 4,370 | 5,750 |
| 2020/02/04 | 4,290 | 4,325 | 4,275 | 4,300 | 3,220 |
| 2020/02/03 | 4,200 | 4,320 | 4,080 | 4,290 | 900 |
| 2020/01/31 | 4,280 | 4,340 | 4,280 | 4,315 | 2,250 |
| 2020/01/30 | 4,365 | 4,405 | 4,245 | 4,280 | 5,100 |
| 2020/01/29 | 4,430 | 4,440 | 4,380 | 4,410 | 930 |
| 2020/01/28 | 4,415 | 4,450 | 4,380 | 4,425 | 4,490 |
| 2020/01/27 | 4,430 | 4,520 | 4,425 | 4,485 | 4,360 |
| 2020/01/24 | 4,640 | 4,640 | 4,550 | 4,570 | 6,310 |
| 2020/01/23 | 4,685 | 4,685 | 4,640 | 4,640 | 3,590 |
| 2020/01/22 | 4,645 | 4,700 | 4,645 | 4,690 | 360 |
| 2020/01/21 | 4,665 | 4,665 | 4,625 | 4,655 | 1,430 |
| 2020/01/20 | 4,645 | 4,705 | 4,645 | 4,665 | 720 |
| 2020/01/17 | 4,695 | 4,725 | 4,680 | 4,680 | 1,430 |
| 2020/01/16 | 4,705 | 4,705 | 4,670 | 4,685 | 370 |
| 2020/01/15 | 4,745 | 4,745 | 4,680 | 4,685 | 1,190 |
| 2020/01/14 | 4,690 | 4,730 | 4,670 | 4,715 | 1,620 |
| 2020/01/10 | 4,720 | 4,720 | 4,655 | 4,670 | 3,300 |
| 2020/01/09 | 4,665 | 4,690 | 4,655 | 4,665 | 1,570 |
| 2020/01/08 | 4,605 | 4,620 | 4,530 | 4,605 | 2,750 |
| 2020/01/07 | 4,610 | 4,650 | 4,605 | 4,620 | 1,330 |
| 2020/01/06 | 4,545 | 4,610 | 4,540 | 4,565 | 1,930 |