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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,629 | 5,629 | 5,417 | 5,545 | 940 |
| 2021/12/29 | 5,541 | 5,600 | 5,513 | 5,600 | 390 |
| 2021/12/28 | 5,551 | 5,580 | 5,547 | 5,566 | 4,460 |
| 2021/12/27 | 5,568 | 5,568 | 5,465 | 5,485 | 430 |
| 2021/12/24 | 5,566 | 5,569 | 5,541 | 5,541 | 340 |
| 2021/12/23 | 5,470 | 5,518 | 5,470 | 5,518 | 260 |
| 2021/12/22 | 5,436 | 5,494 | 5,417 | 5,470 | 800 |
| 2021/12/21 | 5,382 | 5,435 | 5,350 | 5,435 | 1,610 |
| 2021/12/20 | 5,631 | 5,631 | 5,362 | 5,396 | 1,310 |
| 2021/12/17 | 5,532 | 5,593 | 5,513 | 5,531 | 690 |
| 2021/12/16 | 5,652 | 5,681 | 5,619 | 5,681 | 380 |
| 2021/12/15 | 5,552 | 5,559 | 5,552 | 5,559 | 80 |
| 2021/12/14 | 5,586 | 5,645 | 5,516 | 5,559 | 280 |
| 2021/12/13 | 5,620 | 5,658 | 5,620 | 5,649 | 290 |
| 2021/12/10 | 5,634 | 5,693 | 5,610 | 5,620 | 1,700 |
| 2021/12/09 | 5,727 | 5,727 | 5,685 | 5,697 | 210 |
| 2021/12/08 | 5,745 | 5,745 | 5,673 | 5,718 | 1,520 |
| 2021/12/07 | 5,541 | 5,645 | 5,523 | 5,645 | 3,070 |
| 2021/12/06 | 5,609 | 5,609 | 5,473 | 5,510 | 850 |
| 2021/12/03 | 5,552 | 5,598 | 5,499 | 5,598 | 890 |
| 2021/12/02 | 5,590 | 5,617 | 5,517 | 5,552 | 470 |
| 2021/12/01 | 5,595 | 5,717 | 5,519 | 5,708 | 300 |
| 2021/11/30 | 5,812 | 5,846 | 5,695 | 5,695 | 580 |
| 2021/11/29 | 5,501 | 5,823 | 5,501 | 5,702 | 1,030 |
| 2021/11/26 | 5,860 | 5,860 | 5,750 | 5,790 | 1,140 |
| 2021/11/25 | 5,930 | 5,930 | 5,870 | 5,870 | 60 |
| 2021/11/24 | 6,040 | 6,040 | 5,850 | 5,850 | 850 |
| 2021/11/22 | 5,960 | 6,060 | 5,950 | 6,060 | 1,390 |
| 2021/11/19 | 5,980 | 6,020 | 5,960 | 6,020 | 500 |
| 2021/11/18 | 6,000 | 6,000 | 5,920 | 5,970 | 840 |
| 2021/11/17 | 6,020 | 6,020 | 5,990 | 6,020 | 510 |
| 2021/11/16 | 5,970 | 5,990 | 5,940 | 5,990 | 690 |
| 2021/11/15 | 5,960 | 5,960 | 5,860 | 5,920 | 240 |
| 2021/11/12 | 5,890 | 5,890 | 5,850 | 5,860 | 80 |
| 2021/11/11 | 5,840 | 5,900 | 5,820 | 5,900 | 1,190 |
| 2021/11/10 | 5,740 | 5,830 | 5,740 | 5,780 | 220 |
| 2021/11/09 | 5,770 | 5,830 | 5,740 | 5,740 | 510 |
| 2021/11/08 | 5,880 | 5,890 | 5,820 | 5,820 | 750 |
| 2021/11/05 | 5,820 | 5,880 | 5,820 | 5,880 | 570 |
| 2021/11/04 | 5,750 | 5,840 | 5,650 | 5,820 | 1,680 |
| 2021/11/02 | 5,750 | 5,830 | 5,750 | 5,790 | 590 |
| 2021/11/01 | 5,780 | 5,790 | 5,660 | 5,790 | 2,480 |
| 2021/10/29 | 5,610 | 5,680 | 5,580 | 5,640 | 460 |
| 2021/10/28 | 5,580 | 5,610 | 5,500 | 5,610 | 130 |
| 2021/10/27 | 5,580 | 5,620 | 5,550 | 5,590 | 170 |
| 2021/10/26 | 5,530 | 5,620 | 5,530 | 5,620 | 420 |
| 2021/10/25 | 5,460 | 5,550 | 5,460 | 5,530 | 500 |
| 2021/10/22 | 5,540 | 5,600 | 5,480 | 5,560 | 390 |
| 2021/10/21 | 5,630 | 5,630 | 5,440 | 5,540 | 710 |
| 2021/10/20 | 5,730 | 5,760 | 5,550 | 5,630 | 1,320 |
| 2021/10/19 | 5,460 | 5,680 | 5,460 | 5,680 | 910 |
| 2021/10/18 | 5,530 | 5,530 | 5,450 | 5,460 | 830 |
| 2021/10/15 | 5,250 | 5,480 | 5,250 | 5,480 | 860 |
| 2021/10/14 | 5,200 | 5,270 | 5,200 | 5,250 | 420 |
| 2021/10/13 | 5,280 | 5,330 | 5,220 | 5,280 | 660 |
| 2021/10/12 | 5,370 | 5,370 | 5,260 | 5,280 | 260 |
| 2021/10/11 | 5,280 | 5,370 | 5,270 | 5,370 | 810 |
| 2021/10/08 | 5,310 | 5,320 | 5,270 | 5,300 | 310 |
| 2021/10/07 | 5,240 | 5,360 | 5,210 | 5,210 | 1,370 |
| 2021/10/06 | 5,340 | 5,340 | 5,210 | 5,240 | 630 |
| 2021/10/05 | 5,180 | 5,270 | 5,170 | 5,180 | 4,000 |
| 2021/10/04 | 5,540 | 5,540 | 5,250 | 5,280 | 1,210 |
| 2021/10/01 | 5,460 | 5,480 | 5,440 | 5,440 | 160 |
| 2021/09/30 | 5,530 | 5,560 | 5,480 | 5,480 | 1,430 |
| 2021/09/29 | 5,690 | 5,690 | 5,550 | 5,560 | 670 |
| 2021/09/28 | 5,740 | 5,740 | 5,650 | 5,690 | 580 |
| 2021/09/27 | 5,820 | 5,820 | 5,760 | 5,780 | 200 |
| 2021/09/24 | 5,950 | 5,950 | 5,820 | 5,830 | 390 |
| 2021/09/22 | 5,850 | 5,850 | 5,740 | 5,780 | 320 |
| 2021/09/21 | 5,760 | 5,880 | 5,730 | 5,850 | 1,350 |
| 2021/09/17 | 5,860 | 5,960 | 5,860 | 5,960 | 140 |
| 2021/09/16 | 5,990 | 5,990 | 5,850 | 5,860 | 620 |
| 2021/09/15 | 6,000 | 6,020 | 5,990 | 6,000 | 710 |
| 2021/09/14 | 6,040 | 6,050 | 5,980 | 6,040 | 850 |
| 2021/09/13 | 6,020 | 6,050 | 5,950 | 6,020 | 680 |
| 2021/09/10 | 5,810 | 6,030 | 5,810 | 5,990 | 2,390 |
| 2021/09/09 | 5,950 | 5,960 | 5,880 | 5,890 | 580 |
| 2021/09/08 | 5,900 | 5,980 | 5,870 | 5,950 | 2,460 |
| 2021/09/07 | 5,840 | 5,850 | 5,760 | 5,820 | 1,670 |
| 2021/09/06 | 5,760 | 5,790 | 5,720 | 5,790 | 2,920 |
| 2021/09/03 | 5,520 | 5,660 | 5,520 | 5,660 | 2,280 |
| 2021/09/02 | 5,530 | 5,530 | 5,510 | 5,520 | 330 |
| 2021/09/01 | 5,510 | 5,530 | 5,480 | 5,510 | 450 |
| 2021/08/31 | 5,420 | 5,520 | 5,420 | 5,510 | 820 |
| 2021/08/30 | 5,380 | 5,440 | 5,380 | 5,440 | 940 |
| 2021/08/27 | 5,310 | 5,350 | 5,310 | 5,350 | 470 |
| 2021/08/26 | 5,360 | 5,360 | 5,310 | 5,310 | 690 |
| 2021/08/25 | 5,330 | 5,360 | 5,310 | 5,360 | 660 |
| 2021/08/24 | 5,260 | 5,290 | 5,260 | 5,290 | 1,560 |
| 2021/08/23 | 5,300 | 5,300 | 5,220 | 5,280 | 360 |
| 2021/08/20 | 5,230 | 5,260 | 5,190 | 5,200 | 560 |
| 2021/08/19 | 5,290 | 5,320 | 5,260 | 5,260 | 420 |
| 2021/08/18 | 5,250 | 5,290 | 5,240 | 5,290 | 350 |
| 2021/08/17 | 5,400 | 5,400 | 5,270 | 5,300 | 260 |
| 2021/08/16 | 5,430 | 5,430 | 5,390 | 5,400 | 290 |
| 2021/08/13 | 5,400 | 5,440 | 5,400 | 5,430 | 410 |
| 2021/08/12 | 5,370 | 5,410 | 5,370 | 5,400 | 350 |
| 2021/08/11 | 5,390 | 5,390 | 5,350 | 5,370 | 330 |
| 2021/08/10 | 5,290 | 5,350 | 5,290 | 5,340 | 310 |
| 2021/08/06 | 5,280 | 5,280 | 5,230 | 5,270 | 110 |
| 2021/08/05 | 5,300 | 5,320 | 5,280 | 5,280 | 100 |
| 2021/08/04 | 5,380 | 5,380 | 5,290 | 5,300 | 380 |
| 2021/08/03 | 5,300 | 5,350 | 5,300 | 5,340 | 470 |
| 2021/08/02 | 5,190 | 5,350 | 5,190 | 5,300 | 970 |
| 2021/07/30 | 5,230 | 5,270 | 5,230 | 5,270 | 440 |
| 2021/07/29 | 5,220 | 5,270 | 5,220 | 5,260 | 800 |
| 2021/07/28 | 5,340 | 5,340 | 5,220 | 5,240 | 500 |
| 2021/07/27 | 5,320 | 5,350 | 5,290 | 5,350 | 640 |
| 2021/07/26 | 5,330 | 5,340 | 5,280 | 5,320 | 420 |
| 2021/07/21 | 5,260 | 5,260 | 5,210 | 5,230 | 190 |
| 2021/07/20 | 5,160 | 5,230 | 5,160 | 5,160 | 410 |
| 2021/07/19 | 5,300 | 5,300 | 5,200 | 5,200 | 280 |
| 2021/07/16 | 5,280 | 5,310 | 5,210 | 5,300 | 380 |
| 2021/07/15 | 5,390 | 5,390 | 5,300 | 5,300 | 440 |
| 2021/07/14 | 5,410 | 5,420 | 5,380 | 5,380 | 340 |
| 2021/03/22 | 5,160 | 5,220 | 5,150 | 5,190 | 580 |
| 2021/03/19 | 5,210 | 5,210 | 5,150 | 5,160 | 700 |
| 2021/03/18 | 5,150 | 5,230 | 5,150 | 5,220 | 840 |
| 2021/03/17 | 5,140 | 5,160 | 5,130 | 5,150 | 690 |
| 2021/03/16 | 5,060 | 5,130 | 5,060 | 5,110 | 500 |
| 2021/03/15 | 5,170 | 5,170 | 5,050 | 5,060 | 500 |
| 2021/03/12 | 4,985 | 5,100 | 4,985 | 5,100 | 850 |
| 2021/03/11 | 5,020 | 5,020 | 4,985 | 4,985 | 290 |
| 2021/03/10 | 5,040 | 5,040 | 4,980 | 4,995 | 340 |
| 2021/03/09 | 4,910 | 4,985 | 4,855 | 4,940 | 690 |
| 2021/03/08 | 5,170 | 5,170 | 4,925 | 4,925 | 1,280 |
| 2021/03/05 | 4,930 | 4,980 | 4,870 | 4,980 | 750 |
| 2021/03/04 | 5,010 | 5,050 | 5,000 | 5,000 | 650 |
| 2021/03/03 | 5,090 | 5,090 | 5,020 | 5,030 | 380 |
| 2021/03/02 | 5,140 | 5,140 | 5,090 | 5,090 | 130 |
| 2021/03/01 | 5,100 | 5,160 | 5,080 | 5,110 | 2,490 |
| 2021/02/26 | 5,020 | 5,080 | 4,985 | 5,080 | 710 |
| 2021/02/25 | 5,120 | 5,150 | 5,060 | 5,090 | 450 |
| 2021/02/24 | 5,210 | 5,210 | 5,110 | 5,110 | 1,560 |
| 2021/02/22 | 5,150 | 5,220 | 5,130 | 5,220 | 580 |
| 2021/02/19 | 5,020 | 5,130 | 5,020 | 5,120 | 3,620 |
| 2021/02/18 | 5,230 | 5,250 | 5,100 | 5,110 | 450 |
| 2021/02/17 | 5,170 | 5,240 | 5,170 | 5,230 | 720 |
| 2021/02/16 | 5,270 | 5,290 | 5,210 | 5,210 | 700 |
| 2021/02/15 | 5,220 | 5,280 | 5,200 | 5,270 | 920 |
| 2021/02/12 | 5,190 | 5,230 | 5,170 | 5,200 | 300 |
| 2021/02/10 | 5,180 | 5,240 | 5,170 | 5,170 | 1,500 |
| 2021/02/09 | 5,220 | 5,230 | 5,160 | 5,180 | 1,020 |
| 2021/02/08 | 4,990 | 5,200 | 4,990 | 5,140 | 1,880 |
| 2021/02/05 | 5,090 | 5,150 | 5,040 | 5,050 | 2,600 |
| 2021/02/04 | 5,200 | 5,200 | 5,090 | 5,090 | 440 |
| 2021/02/03 | 5,220 | 5,250 | 5,180 | 5,200 | 2,140 |
| 2021/02/02 | 5,200 | 5,210 | 5,150 | 5,200 | 350 |
| 2021/02/01 | 5,010 | 5,120 | 4,975 | 5,100 | 770 |
| 2021/01/29 | 5,100 | 5,110 | 5,010 | 5,060 | 680 |
| 2021/01/28 | 5,040 | 5,190 | 5,040 | 5,080 | 2,380 |
| 2021/01/27 | 5,240 | 5,240 | 5,170 | 5,190 | 1,490 |
| 2021/01/26 | 5,260 | 5,280 | 5,240 | 5,240 | 270 |
| 2021/01/25 | 5,280 | 5,290 | 5,250 | 5,280 | 760 |
| 2021/01/22 | 5,290 | 5,290 | 5,210 | 5,260 | 400 |
| 2021/01/21 | 5,300 | 5,300 | 5,260 | 5,280 | 440 |
| 2021/01/20 | 5,290 | 5,290 | 5,240 | 5,250 | 570 |
| 2021/01/19 | 5,300 | 5,300 | 5,230 | 5,260 | 410 |
| 2021/01/18 | 5,280 | 5,300 | 5,230 | 5,300 | 300 |
| 2021/01/15 | 5,350 | 5,390 | 5,280 | 5,280 | 1,540 |
| 2021/01/14 | 5,440 | 5,470 | 5,310 | 5,330 | 1,140 |
| 2021/01/13 | 5,400 | 5,430 | 5,400 | 5,430 | 1,080 |
| 2021/01/12 | 5,390 | 5,400 | 5,320 | 5,350 | 610 |
| 2021/01/08 | 5,400 | 5,440 | 5,390 | 5,420 | 930 |
| 2021/01/07 | 5,330 | 5,410 | 5,330 | 5,400 | 1,470 |
| 2021/01/06 | 5,260 | 5,340 | 5,240 | 5,300 | 2,610 |
| 2021/01/05 | 5,160 | 5,270 | 5,160 | 5,230 | 3,510 |
| 2021/01/04 | 5,190 | 5,190 | 5,120 | 5,140 | 970 |