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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,272 | 4,290 | 4,270 | 4,290 | 450 |
| 2022/12/29 | 4,195 | 4,239 | 4,195 | 4,239 | 50 |
| 2022/12/28 | 4,202 | 4,252 | 4,195 | 4,252 | 600 |
| 2022/12/27 | 4,243 | 4,258 | 4,242 | 4,246 | 520 |
| 2022/12/26 | 4,224 | 4,226 | 4,204 | 4,219 | 1,320 |
| 2022/12/23 | 4,191 | 4,266 | 4,191 | 4,251 | 450 |
| 2022/12/22 | 4,269 | 4,269 | 4,247 | 4,261 | 830 |
| 2022/12/21 | 4,226 | 4,250 | 4,218 | 4,226 | 1,520 |
| 2022/12/20 | 4,328 | 4,328 | 4,201 | 4,229 | 430 |
| 2022/12/19 | 4,292 | 4,293 | 4,280 | 4,280 | 90 |
| 2022/12/16 | 4,349 | 4,349 | 4,349 | 4,349 | 10 |
| 2022/12/15 | 4,292 | 4,333 | 4,292 | 4,333 | 540 |
| 2022/12/14 | 4,318 | 4,353 | 4,318 | 4,333 | 1,290 |
| 2022/12/13 | 4,350 | 4,360 | 4,341 | 4,341 | 150 |
| 2022/12/12 | 4,262 | 4,316 | 4,262 | 4,313 | 110 |
| 2022/12/09 | 4,268 | 4,339 | 4,268 | 4,319 | 280 |
| 2022/12/08 | 4,285 | 4,293 | 4,249 | 4,293 | 280 |
| 2022/12/07 | 4,223 | 4,303 | 4,223 | 4,284 | 330 |
| 2022/12/06 | 4,224 | 4,297 | 4,223 | 4,223 | 250 |
| 2022/12/05 | 4,288 | 4,303 | 4,215 | 4,224 | 230 |
| 2022/12/02 | 4,318 | 4,352 | 4,280 | 4,296 | 190 |
| 2022/12/01 | 4,339 | 4,344 | 4,318 | 4,344 | 200 |
| 2022/11/30 | 4,397 | 4,402 | 4,360 | 4,360 | 280 |
| 2022/11/29 | 4,415 | 4,415 | 4,415 | 4,415 | 60 |
| 2022/11/28 | 4,459 | 4,459 | 4,400 | 4,415 | 280 |
| 2022/11/25 | 4,400 | 4,440 | 4,400 | 4,434 | 570 |
| 2022/11/24 | 4,315 | 4,399 | 4,315 | 4,399 | 370 |
| 2022/11/22 | 4,361 | 4,367 | 4,285 | 4,285 | 260 |
| 2022/11/21 | 4,343 | 4,355 | 4,338 | 4,355 | 250 |
| 2022/11/18 | 4,365 | 4,365 | 4,343 | 4,343 | 160 |
| 2022/11/17 | 4,365 | 4,393 | 4,365 | 4,377 | 190 |
| 2022/11/16 | 4,339 | 4,365 | 4,324 | 4,363 | 290 |
| 2022/11/15 | 4,386 | 4,386 | 4,359 | 4,380 | 190 |
| 2022/11/14 | 4,355 | 4,390 | 4,267 | 4,373 | 680 |
| 2022/11/11 | 4,321 | 4,375 | 4,321 | 4,375 | 830 |
| 2022/11/10 | 4,226 | 4,276 | 4,226 | 4,276 | 90 |
| 2022/11/09 | 4,280 | 4,280 | 4,280 | 4,280 | 50 |
| 2022/11/08 | 4,273 | 4,294 | 4,269 | 4,284 | 530 |
| 2022/11/07 | 4,240 | 4,287 | 4,230 | 4,250 | 400 |
| 2022/11/04 | 4,229 | 4,277 | 4,207 | 4,253 | 460 |
| 2022/11/02 | 4,278 | 4,278 | 4,240 | 4,240 | 70 |
| 2022/11/01 | 4,255 | 4,255 | 4,255 | 4,255 | 40 |
| 2022/10/31 | 4,259 | 4,259 | 4,206 | 4,255 | 160 |
| 2022/10/28 | 4,178 | 4,178 | 4,178 | 4,178 | 10 |
| 2022/10/27 | 4,178 | 4,178 | 4,178 | 4,178 | 10 |
| 2022/10/26 | 4,163 | 4,219 | 4,118 | 4,163 | 450 |
| 2022/10/25 | 4,139 | 4,203 | 4,139 | 4,143 | 570 |
| 2022/10/24 | 4,250 | 4,250 | 4,163 | 4,163 | 100 |
| 2022/10/21 | 4,170 | 4,198 | 4,170 | 4,198 | 390 |
| 2022/10/20 | 4,170 | 4,178 | 4,170 | 4,177 | 1,000 |
| 2022/10/19 | 4,151 | 4,189 | 4,151 | 4,189 | 200 |
| 2022/10/18 | 4,135 | 4,148 | 4,135 | 4,148 | 140 |
| 2022/10/17 | 4,130 | 4,130 | 4,070 | 4,088 | 210 |
| 2022/10/14 | 4,080 | 4,130 | 4,080 | 4,130 | 430 |
| 2022/10/13 | 4,066 | 4,071 | 4,050 | 4,050 | 220 |
| 2022/10/12 | 4,100 | 4,100 | 4,074 | 4,095 | 670 |
| 2022/10/11 | 4,185 | 4,185 | 4,106 | 4,111 | 290 |
| 2022/10/07 | 4,218 | 4,218 | 4,170 | 4,170 | 270 |
| 2022/10/06 | 4,225 | 4,225 | 4,190 | 4,190 | 290 |
| 2022/10/05 | 4,192 | 4,218 | 4,169 | 4,218 | 620 |
| 2022/10/04 | 4,190 | 4,190 | 4,142 | 4,166 | 330 |
| 2022/10/03 | 4,063 | 4,124 | 4,030 | 4,060 | 700 |
| 2022/09/30 | 4,160 | 4,160 | 4,063 | 4,063 | 520 |
| 2022/09/29 | 4,195 | 4,195 | 4,124 | 4,194 | 230 |
| 2022/09/28 | 4,239 | 4,239 | 4,123 | 4,140 | 290 |
| 2022/09/27 | 4,245 | 4,245 | 4,200 | 4,221 | 260 |
| 2022/09/26 | 4,285 | 4,320 | 4,213 | 4,213 | 280 |
| 2022/09/22 | 4,240 | 4,300 | 4,239 | 4,285 | 290 |
| 2022/09/21 | 4,291 | 4,291 | 4,229 | 4,240 | 310 |
| 2022/09/20 | 4,308 | 4,317 | 4,300 | 4,317 | 300 |
| 2022/09/16 | 4,394 | 4,394 | 4,302 | 4,308 | 600 |
| 2022/09/15 | 4,537 | 4,537 | 4,400 | 4,403 | 310 |
| 2022/09/14 | 4,446 | 4,468 | 4,429 | 4,467 | 70 |
| 2022/09/13 | 4,524 | 4,524 | 4,497 | 4,497 | 310 |
| 2022/09/12 | 4,500 | 4,512 | 4,500 | 4,512 | 140 |
| 2022/09/09 | 4,455 | 4,475 | 4,455 | 4,470 | 30 |
| 2022/09/08 | 4,401 | 4,418 | 4,401 | 4,405 | 180 |
| 2022/09/07 | 4,357 | 4,405 | 4,308 | 4,369 | 180 |
| 2022/09/06 | 4,365 | 4,429 | 4,365 | 4,391 | 650 |
| 2022/09/05 | 4,415 | 4,415 | 4,366 | 4,372 | 80 |
| 2022/09/02 | 4,433 | 4,435 | 4,410 | 4,415 | 200 |
| 2022/09/01 | 4,474 | 4,474 | 4,430 | 4,430 | 120 |
| 2022/08/31 | 4,475 | 4,476 | 4,466 | 4,476 | 50 |
| 2022/08/30 | 4,415 | 4,505 | 4,415 | 4,495 | 360 |
| 2022/08/29 | 4,420 | 4,441 | 4,420 | 4,440 | 130 |
| 2022/08/26 | 4,469 | 4,539 | 4,469 | 4,515 | 220 |
| 2022/08/25 | 4,545 | 4,545 | 4,493 | 4,497 | 360 |
| 2022/08/24 | 4,441 | 4,500 | 4,441 | 4,479 | 380 |
| 2022/08/23 | 4,439 | 4,471 | 4,420 | 4,471 | 520 |
| 2022/08/22 | 4,499 | 4,499 | 4,460 | 4,460 | 230 |
| 2022/08/19 | 4,509 | 4,534 | 4,505 | 4,505 | 130 |
| 2022/08/18 | 4,474 | 4,530 | 4,472 | 4,509 | 580 |
| 2022/08/17 | 4,514 | 4,550 | 4,500 | 4,530 | 1,070 |
| 2022/08/16 | 4,514 | 4,514 | 4,514 | 4,514 | 20 |
| 2022/08/15 | 4,391 | 4,516 | 4,354 | 4,497 | 860 |
| 2022/08/12 | 4,353 | 4,474 | 4,314 | 4,391 | 140 |
| 2022/08/10 | 4,400 | 4,400 | 4,350 | 4,351 | 650 |
| 2022/08/09 | 4,352 | 4,436 | 4,352 | 4,436 | 340 |
| 2022/08/08 | 4,356 | 4,440 | 4,356 | 4,408 | 290 |
| 2022/08/05 | 4,419 | 4,419 | 4,373 | 4,405 | 610 |
| 2022/08/04 | 4,429 | 4,430 | 4,407 | 4,407 | 110 |
| 2022/08/03 | 4,385 | 4,432 | 4,385 | 4,432 | 90 |
| 2022/08/02 | 4,381 | 4,441 | 4,381 | 4,385 | 220 |
| 2022/08/01 | 4,332 | 4,427 | 4,301 | 4,386 | 1,280 |
| 2022/07/29 | 4,372 | 4,372 | 4,325 | 4,330 | 120 |
| 2022/07/28 | 4,397 | 4,397 | 4,316 | 4,326 | 840 |
| 2022/07/27 | 4,258 | 4,280 | 4,258 | 4,280 | 210 |
| 2022/07/26 | 4,267 | 4,280 | 4,267 | 4,280 | 140 |
| 2022/07/25 | 4,332 | 4,334 | 4,271 | 4,271 | 150 |
| 2022/07/22 | 4,299 | 4,300 | 4,297 | 4,299 | 140 |
| 2022/07/21 | 4,153 | 4,299 | 4,153 | 4,299 | 490 |
| 2022/07/20 | 4,103 | 4,239 | 4,103 | 4,215 | 290 |
| 2022/07/19 | 4,221 | 4,221 | 4,090 | 4,145 | 120 |
| 2022/07/15 | 4,239 | 4,239 | 4,165 | 4,173 | 140 |
| 2022/07/14 | 4,099 | 4,195 | 4,099 | 4,195 | 190 |
| 2022/07/13 | 4,157 | 4,157 | 4,114 | 4,114 | 60 |
| 2022/07/12 | 4,173 | 4,173 | 4,173 | 4,173 | 10 |
| 2022/07/11 | 4,249 | 4,249 | 4,173 | 4,173 | 290 |
| 2022/07/08 | 4,155 | 4,226 | 4,151 | 4,198 | 500 |
| 2022/07/07 | 4,102 | 4,120 | 4,102 | 4,104 | 250 |
| 2022/07/06 | 4,155 | 4,182 | 4,155 | 4,182 | 80 |
| 2022/07/05 | 4,159 | 4,159 | 4,114 | 4,136 | 70 |
| 2022/07/04 | 4,090 | 4,111 | 4,090 | 4,090 | 810 |
| 2022/07/01 | 4,120 | 4,120 | 4,020 | 4,020 | 250 |
| 2022/06/30 | 4,229 | 4,229 | 4,120 | 4,120 | 520 |
| 2022/06/29 | 4,240 | 4,240 | 4,180 | 4,215 | 210 |
| 2022/06/28 | 4,239 | 4,240 | 4,239 | 4,240 | 120 |
| 2022/06/27 | 4,211 | 4,269 | 4,211 | 4,239 | 220 |
| 2022/06/24 | 4,037 | 4,210 | 4,037 | 4,210 | 760 |
| 2022/06/23 | 4,002 | 4,080 | 4,001 | 4,037 | 370 |
| 2022/06/22 | 4,130 | 4,130 | 4,030 | 4,030 | 310 |
| 2022/06/21 | 4,033 | 4,104 | 4,026 | 4,104 | 50 |
| 2022/06/20 | 4,054 | 4,054 | 3,975 | 4,019 | 640 |
| 2022/06/17 | 4,100 | 4,100 | 4,014 | 4,054 | 500 |
| 2022/06/16 | 4,183 | 4,215 | 4,100 | 4,104 | 340 |
| 2022/06/15 | 4,156 | 4,168 | 4,155 | 4,168 | 270 |
| 2022/06/14 | 4,250 | 4,250 | 4,150 | 4,200 | 380 |
| 2022/06/13 | 4,352 | 4,352 | 4,260 | 4,260 | 600 |
| 2022/06/10 | 4,413 | 4,413 | 4,352 | 4,395 | 500 |
| 2022/06/09 | 4,439 | 4,455 | 4,400 | 4,455 | 160 |
| 2022/06/08 | 4,382 | 4,440 | 4,382 | 4,439 | 840 |
| 2022/06/07 | 4,420 | 4,420 | 4,382 | 4,382 | 590 |
| 2022/06/06 | 4,397 | 4,420 | 4,372 | 4,420 | 670 |
| 2022/06/03 | 4,356 | 4,425 | 4,356 | 4,397 | 290 |
| 2022/06/02 | 4,340 | 4,350 | 4,319 | 4,336 | 300 |
| 2022/06/01 | 4,323 | 4,358 | 4,321 | 4,340 | 220 |
| 2022/05/31 | 4,303 | 4,388 | 4,303 | 4,341 | 390 |
| 2022/05/30 | 4,170 | 4,308 | 4,170 | 4,303 | 350 |
| 2022/05/27 | 4,173 | 4,186 | 4,140 | 4,165 | 240 |
| 2022/05/26 | 4,196 | 4,196 | 4,100 | 4,103 | 490 |
| 2022/05/25 | 4,226 | 4,226 | 4,157 | 4,200 | 140 |
| 2022/05/24 | 4,270 | 4,272 | 4,226 | 4,226 | 440 |
| 2022/05/23 | 4,226 | 4,302 | 4,226 | 4,265 | 120 |
| 2022/05/20 | 4,170 | 4,215 | 4,170 | 4,215 | 140 |
| 2022/05/19 | 4,160 | 4,170 | 4,135 | 4,170 | 430 |
| 2022/05/18 | 4,198 | 4,261 | 4,198 | 4,261 | 130 |
| 2022/05/17 | 4,270 | 4,270 | 4,190 | 4,190 | 150 |
| 2022/05/16 | 4,195 | 4,230 | 4,189 | 4,218 | 270 |
| 2022/05/13 | 4,068 | 4,231 | 4,068 | 4,152 | 570 |
| 2022/05/12 | 4,200 | 4,200 | 4,073 | 4,075 | 480 |
| 2022/05/11 | 4,194 | 4,273 | 4,194 | 4,240 | 260 |
| 2022/05/10 | 4,265 | 4,265 | 4,121 | 4,214 | 1,010 |
| 2022/05/09 | 4,310 | 4,310 | 4,252 | 4,265 | 1,030 |
| 2022/05/06 | 4,388 | 4,388 | 4,313 | 4,360 | 70 |
| 2022/05/02 | 4,301 | 4,429 | 4,301 | 4,388 | 890 |
| 2022/04/28 | 4,293 | 4,441 | 4,293 | 4,441 | 600 |
| 2022/04/27 | 4,305 | 4,346 | 4,276 | 4,346 | 490 |
| 2022/04/26 | 4,336 | 4,365 | 4,311 | 4,348 | 1,070 |
| 2022/04/25 | 4,342 | 4,385 | 4,316 | 4,316 | 510 |
| 2022/04/22 | 4,503 | 4,554 | 4,436 | 4,443 | 600 |
| 2022/04/21 | 4,529 | 4,601 | 4,529 | 4,554 | 270 |
| 2022/04/20 | 4,581 | 4,581 | 4,568 | 4,568 | 270 |
| 2022/04/19 | 4,572 | 4,579 | 4,572 | 4,579 | 80 |
| 2022/04/18 | 4,614 | 4,614 | 4,510 | 4,572 | 590 |
| 2022/04/15 | 4,587 | 4,632 | 4,587 | 4,632 | 110 |
| 2022/04/14 | 4,612 | 4,725 | 4,612 | 4,657 | 90 |
| 2022/04/13 | 4,586 | 4,626 | 4,586 | 4,612 | 400 |
| 2022/04/12 | 4,546 | 4,596 | 4,546 | 4,575 | 310 |
| 2022/04/11 | 4,624 | 4,695 | 4,605 | 4,644 | 510 |
| 2022/04/08 | 4,658 | 4,756 | 4,658 | 4,694 | 270 |
| 2022/04/07 | 4,791 | 4,791 | 4,657 | 4,684 | 280 |
| 2022/04/06 | 4,862 | 4,862 | 4,749 | 4,791 | 550 |
| 2022/04/05 | 4,872 | 4,878 | 4,840 | 4,862 | 510 |
| 2022/04/04 | 4,759 | 4,824 | 4,727 | 4,824 | 460 |
| 2022/04/01 | 4,739 | 4,744 | 4,686 | 4,744 | 450 |
| 2022/03/31 | 4,726 | 4,776 | 4,726 | 4,763 | 370 |
| 2022/03/30 | 4,710 | 4,768 | 4,710 | 4,738 | 250 |
| 2022/03/29 | 4,725 | 4,730 | 4,674 | 4,710 | 240 |
| 2022/03/28 | 4,683 | 4,683 | 4,637 | 4,665 | 280 |
| 2022/03/25 | 4,660 | 4,710 | 4,660 | 4,692 | 570 |
| 2022/03/24 | 4,510 | 4,653 | 4,510 | 4,653 | 1,030 |
| 2022/03/23 | 4,452 | 4,585 | 4,452 | 4,580 | 520 |
| 2022/03/22 | 4,566 | 4,566 | 4,451 | 4,451 | 900 |
| 2022/03/18 | 4,500 | 4,555 | 4,500 | 4,555 | 600 |
| 2022/03/17 | 4,350 | 4,456 | 4,350 | 4,456 | 800 |
| 2022/03/16 | 4,312 | 4,315 | 4,280 | 4,286 | 310 |
| 2022/03/15 | 4,186 | 4,276 | 4,186 | 4,268 | 110 |
| 2022/03/14 | 4,203 | 4,271 | 4,203 | 4,228 | 330 |
| 2022/03/11 | 4,297 | 4,297 | 4,200 | 4,203 | 400 |
| 2022/03/10 | 4,424 | 4,424 | 4,321 | 4,340 | 1,020 |
| 2022/03/09 | 4,267 | 4,267 | 4,200 | 4,257 | 540 |
| 2022/03/08 | 4,300 | 4,320 | 4,200 | 4,205 | 760 |
| 2022/03/07 | 4,414 | 4,414 | 4,232 | 4,357 | 1,160 |
| 2022/03/04 | 4,480 | 4,554 | 4,361 | 4,414 | 900 |
| 2022/03/03 | 4,542 | 4,631 | 4,523 | 4,543 | 320 |
| 2022/03/02 | 4,600 | 4,600 | 4,541 | 4,542 | 420 |
| 2022/03/01 | 4,563 | 4,654 | 4,561 | 4,648 | 1,180 |
| 2022/02/28 | 4,468 | 4,564 | 4,423 | 4,564 | 420 |
| 2022/02/25 | 4,505 | 4,548 | 4,344 | 4,538 | 2,000 |
| 2022/02/24 | 4,380 | 4,380 | 4,261 | 4,365 | 1,000 |
| 2022/02/22 | 4,418 | 4,456 | 4,360 | 4,366 | 770 |
| 2022/02/21 | 4,535 | 4,536 | 4,420 | 4,460 | 530 |
| 2022/02/18 | 4,548 | 4,560 | 4,441 | 4,537 | 1,760 |
| 2022/02/17 | 4,690 | 4,690 | 4,576 | 4,598 | 380 |
| 2022/02/16 | 4,722 | 4,722 | 4,620 | 4,620 | 290 |
| 2022/02/15 | 4,655 | 4,699 | 4,620 | 4,620 | 370 |
| 2022/02/14 | 4,789 | 4,789 | 4,640 | 4,655 | 520 |
| 2022/02/10 | 4,727 | 4,833 | 4,727 | 4,761 | 410 |
| 2022/02/09 | 4,591 | 4,723 | 4,591 | 4,714 | 340 |
| 2022/02/08 | 4,550 | 4,605 | 4,545 | 4,600 | 650 |
| 2022/02/07 | 4,765 | 4,765 | 4,561 | 4,569 | 1,230 |
| 2022/02/04 | 4,839 | 4,842 | 4,731 | 4,810 | 750 |
| 2022/02/03 | 4,799 | 4,879 | 4,780 | 4,871 | 870 |
| 2022/02/02 | 4,701 | 4,799 | 4,675 | 4,799 | 380 |
| 2022/02/01 | 4,750 | 4,760 | 4,680 | 4,700 | 600 |
| 2022/01/31 | 4,528 | 4,650 | 4,528 | 4,639 | 620 |
| 2022/01/28 | 4,500 | 4,756 | 4,474 | 4,574 | 2,410 |
| 2022/01/27 | 4,697 | 4,697 | 4,453 | 4,472 | 1,180 |
| 2022/01/26 | 4,627 | 4,683 | 4,596 | 4,683 | 410 |
| 2022/01/25 | 4,680 | 4,680 | 4,542 | 4,627 | 1,500 |
| 2022/01/24 | 4,641 | 4,680 | 4,582 | 4,680 | 530 |
| 2022/01/21 | 4,760 | 4,760 | 4,654 | 4,730 | 430 |
| 2022/01/20 | 4,730 | 4,779 | 4,680 | 4,760 | 720 |
| 2022/01/19 | 4,732 | 4,806 | 4,680 | 4,730 | 1,130 |
| 2022/01/18 | 4,750 | 4,830 | 4,737 | 4,795 | 520 |
| 2022/01/17 | 4,857 | 4,857 | 4,732 | 4,808 | 960 |
| 2022/01/14 | 5,120 | 5,120 | 4,900 | 4,969 | 4,590 |
| 2022/01/13 | 5,327 | 5,327 | 5,120 | 5,120 | 830 |
| 2022/01/12 | 5,266 | 5,267 | 5,179 | 5,267 | 510 |
| 2022/01/11 | 5,258 | 5,258 | 5,145 | 5,234 | 1,010 |
| 2022/01/07 | 5,482 | 5,482 | 5,220 | 5,262 | 1,190 |
| 2022/01/06 | 5,610 | 5,610 | 5,355 | 5,479 | 1,150 |
| 2022/01/05 | 5,642 | 5,642 | 5,515 | 5,516 | 390 |
| 2022/01/04 | 5,521 | 5,642 | 5,521 | 5,642 | 1,020 |