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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,876 | 4,888 | 4,870 | 4,870 | 320 |
| 2023/12/28 | 4,857 | 4,865 | 4,857 | 4,865 | 120 |
| 2023/12/27 | 4,790 | 4,857 | 4,790 | 4,857 | 880 |
| 2023/12/26 | 4,765 | 4,843 | 4,765 | 4,814 | 370 |
| 2023/12/25 | 4,869 | 4,869 | 4,828 | 4,828 | 110 |
| 2023/12/22 | 4,873 | 4,873 | 4,828 | 4,828 | 70 |
| 2023/12/21 | 4,761 | 4,810 | 4,761 | 4,808 | 150 |
| 2023/12/20 | 4,845 | 4,870 | 4,845 | 4,867 | 340 |
| 2023/12/19 | 4,733 | 4,820 | 4,733 | 4,820 | 370 |
| 2023/12/18 | 4,743 | 4,762 | 4,731 | 4,762 | 150 |
| 2023/12/15 | 4,756 | 4,817 | 4,756 | 4,813 | 90 |
| 2023/12/14 | 4,772 | 4,804 | 4,771 | 4,804 | 210 |
| 2023/12/13 | 4,808 | 4,809 | 4,787 | 4,802 | 440 |
| 2023/12/12 | 4,754 | 4,829 | 4,754 | 4,798 | 180 |
| 2023/12/11 | 4,770 | 4,819 | 4,770 | 4,819 | 130 |
| 2023/12/08 | 4,741 | 4,823 | 4,741 | 4,771 | 140 |
| 2023/12/07 | 4,840 | 4,840 | 4,735 | 4,810 | 190 |
| 2023/12/06 | 4,816 | 4,849 | 4,703 | 4,849 | 440 |
| 2023/12/05 | 4,810 | 4,817 | 4,809 | 4,809 | 210 |
| 2023/12/04 | 4,771 | 4,850 | 4,771 | 4,825 | 510 |
| 2023/12/01 | 4,850 | 4,850 | 4,810 | 4,840 | 420 |
| 2023/11/30 | 4,800 | 4,800 | 4,780 | 4,790 | 240 |
| 2023/11/29 | 4,800 | 4,810 | 4,726 | 4,750 | 950 |
| 2023/11/28 | 4,799 | 4,820 | 4,709 | 4,795 | 770 |
| 2023/11/27 | 4,630 | 4,778 | 4,630 | 4,778 | 2,470 |
| 2023/11/24 | 4,580 | 4,610 | 4,580 | 4,600 | 570 |
| 2023/11/22 | 4,550 | 4,580 | 4,550 | 4,580 | 390 |
| 2023/11/21 | 4,469 | 4,522 | 4,469 | 4,522 | 190 |
| 2023/11/20 | 4,496 | 4,520 | 4,496 | 4,520 | 320 |
| 2023/11/17 | 4,495 | 4,495 | 4,425 | 4,480 | 1,190 |
| 2023/11/16 | 4,485 | 4,485 | 4,419 | 4,480 | 540 |
| 2023/11/15 | 4,499 | 4,499 | 4,359 | 4,487 | 1,050 |
| 2023/11/14 | 4,403 | 4,469 | 4,403 | 4,468 | 420 |
| 2023/11/13 | 4,520 | 4,520 | 4,410 | 4,410 | 100 |
| 2023/11/10 | 4,517 | 4,517 | 4,517 | 4,517 | 10 |
| 2023/11/08 | 4,560 | 4,586 | 4,495 | 4,574 | 310 |
| 2023/11/07 | 4,520 | 4,558 | 4,520 | 4,558 | 30 |
| 2023/11/06 | 4,490 | 4,549 | 4,482 | 4,549 | 790 |
| 2023/11/02 | 4,331 | 4,490 | 4,331 | 4,490 | 280 |
| 2023/11/01 | 4,424 | 4,440 | 4,354 | 4,440 | 140 |
| 2023/10/31 | 4,365 | 4,374 | 4,365 | 4,374 | 130 |
| 2023/10/30 | 4,295 | 4,295 | 4,295 | 4,295 | 100 |
| 2023/10/27 | 4,294 | 4,294 | 4,294 | 4,294 | 10 |
| 2023/10/26 | 4,335 | 4,335 | 4,335 | 4,335 | 10 |
| 2023/10/25 | 4,350 | 4,396 | 4,305 | 4,386 | 130 |
| 2023/10/24 | 4,328 | 4,328 | 4,300 | 4,300 | 110 |
| 2023/10/23 | 4,350 | 4,350 | 4,350 | 4,350 | 10 |
| 2023/10/20 | 4,370 | 4,398 | 4,360 | 4,398 | 30 |
| 2023/10/19 | 4,430 | 4,430 | 4,430 | 4,430 | 10 |
| 2023/10/18 | 4,445 | 4,445 | 4,445 | 4,445 | 10 |
| 2023/10/17 | 4,447 | 4,447 | 4,447 | 4,447 | 10 |
| 2023/10/16 | 4,400 | 4,400 | 4,380 | 4,380 | 200 |
| 2023/10/13 | 4,421 | 4,421 | 4,421 | 4,421 | 10 |
| 2023/10/12 | 4,405 | 4,405 | 4,405 | 4,405 | 20 |
| 2023/10/10 | 4,467 | 4,467 | 4,411 | 4,414 | 90 |
| 2023/10/06 | 4,397 | 4,397 | 4,397 | 4,397 | 20 |
| 2023/10/05 | 4,381 | 4,382 | 4,367 | 4,367 | 110 |
| 2023/10/04 | 4,440 | 4,440 | 4,322 | 4,322 | 310 |
| 2023/10/03 | 4,520 | 4,520 | 4,401 | 4,401 | 200 |
| 2023/10/02 | 4,570 | 4,628 | 4,560 | 4,590 | 190 |
| 2023/09/28 | 4,538 | 4,538 | 4,500 | 4,500 | 30 |
| 2023/09/27 | 4,500 | 4,500 | 4,500 | 4,500 | 10 |
| 2023/09/25 | 4,498 | 4,500 | 4,498 | 4,500 | 220 |
| 2023/09/22 | 4,437 | 4,495 | 4,437 | 4,495 | 70 |
| 2023/09/21 | 4,524 | 4,524 | 4,520 | 4,520 | 110 |
| 2023/09/20 | 4,608 | 4,608 | 4,567 | 4,567 | 120 |
| 2023/09/19 | 4,540 | 4,608 | 4,440 | 4,608 | 170 |
| 2023/09/15 | 4,542 | 4,588 | 4,542 | 4,588 | 70 |
| 2023/09/14 | 4,541 | 4,541 | 4,541 | 4,541 | 10 |
| 2023/09/12 | 4,551 | 4,589 | 4,551 | 4,589 | 180 |
| 2023/09/08 | 4,621 | 4,621 | 4,621 | 4,621 | 10 |
| 2023/09/06 | 4,620 | 4,621 | 4,620 | 4,621 | 80 |
| 2023/09/05 | 4,620 | 4,620 | 4,590 | 4,620 | 70 |
| 2023/09/04 | 4,588 | 4,633 | 4,565 | 4,620 | 310 |
| 2023/09/01 | 4,588 | 4,588 | 4,518 | 4,588 | 140 |
| 2023/08/31 | 4,513 | 4,580 | 4,513 | 4,580 | 80 |
| 2023/08/30 | 4,560 | 4,562 | 4,560 | 4,562 | 90 |
| 2023/08/28 | 4,547 | 4,547 | 4,547 | 4,547 | 20 |
| 2023/08/25 | 4,499 | 4,499 | 4,486 | 4,486 | 30 |
| 2023/08/24 | 4,498 | 4,499 | 4,498 | 4,499 | 30 |
| 2023/08/23 | 4,441 | 4,498 | 4,441 | 4,498 | 60 |
| 2023/08/21 | 4,482 | 4,482 | 4,429 | 4,454 | 330 |
| 2023/08/18 | 4,459 | 4,459 | 4,434 | 4,448 | 130 |
| 2023/08/17 | 4,492 | 4,498 | 4,480 | 4,481 | 100 |
| 2023/08/16 | 4,589 | 4,589 | 4,555 | 4,555 | 90 |
| 2023/08/15 | 4,530 | 4,530 | 4,530 | 4,530 | 50 |
| 2023/08/14 | 4,566 | 4,580 | 4,566 | 4,569 | 140 |
| 2023/08/10 | 4,477 | 4,562 | 4,477 | 4,562 | 460 |
| 2023/08/09 | 4,519 | 4,538 | 4,519 | 4,538 | 200 |
| 2023/08/08 | 4,441 | 4,519 | 4,441 | 4,509 | 320 |
| 2023/08/07 | 4,455 | 4,480 | 4,440 | 4,480 | 200 |
| 2023/08/04 | 4,519 | 4,519 | 4,450 | 4,450 | 40 |
| 2023/08/03 | 4,456 | 4,456 | 4,449 | 4,449 | 110 |
| 2023/08/02 | 4,533 | 4,533 | 4,489 | 4,526 | 280 |
| 2023/08/01 | 4,533 | 4,533 | 4,533 | 4,533 | 120 |
| 2023/07/31 | 4,488 | 4,488 | 4,488 | 4,488 | 40 |
| 2023/07/28 | 4,442 | 4,525 | 4,440 | 4,482 | 280 |
| 2023/07/27 | 4,455 | 4,455 | 4,455 | 4,455 | 10 |
| 2023/07/26 | 4,525 | 4,525 | 4,525 | 4,525 | 200 |
| 2023/07/25 | 4,475 | 4,475 | 4,475 | 4,475 | 20 |
| 2023/07/24 | 4,475 | 4,475 | 4,475 | 4,475 | 100 |
| 2023/07/21 | 4,440 | 4,450 | 4,440 | 4,450 | 50 |
| 2023/07/20 | 4,485 | 4,500 | 4,485 | 4,497 | 130 |
| 2023/07/19 | 4,475 | 4,485 | 4,475 | 4,485 | 30 |
| 2023/07/18 | 4,429 | 4,473 | 4,429 | 4,473 | 50 |
| 2023/07/11 | 4,499 | 4,499 | 4,499 | 4,499 | 30 |
| 2023/07/10 | 4,440 | 4,479 | 4,440 | 4,441 | 110 |
| 2023/07/07 | 4,505 | 4,505 | 4,345 | 4,345 | 140 |
| 2023/07/06 | 4,595 | 4,595 | 4,519 | 4,519 | 210 |
| 2023/07/05 | 4,560 | 4,562 | 4,559 | 4,562 | 100 |
| 2023/07/04 | 4,546 | 4,558 | 4,546 | 4,558 | 540 |
| 2023/07/03 | 4,480 | 4,550 | 4,480 | 4,547 | 410 |
| 2023/06/30 | 4,530 | 4,530 | 4,480 | 4,491 | 170 |
| 2023/06/29 | 4,537 | 4,537 | 4,537 | 4,537 | 30 |
| 2023/06/28 | 4,475 | 4,475 | 4,470 | 4,470 | 70 |
| 2023/06/27 | 4,423 | 4,506 | 4,423 | 4,504 | 280 |
| 2023/06/26 | 4,547 | 4,547 | 4,480 | 4,480 | 30 |
| 2023/06/23 | 4,577 | 4,578 | 4,516 | 4,547 | 390 |
| 2023/06/22 | 4,486 | 4,575 | 4,486 | 4,571 | 610 |
| 2023/06/21 | 4,510 | 4,530 | 4,507 | 4,507 | 320 |
| 2023/06/20 | 4,464 | 4,493 | 4,425 | 4,481 | 180 |
| 2023/06/19 | 4,505 | 4,510 | 4,500 | 4,505 | 430 |
| 2023/06/16 | 4,381 | 4,486 | 4,381 | 4,485 | 640 |
| 2023/06/15 | 4,451 | 4,452 | 4,451 | 4,451 | 120 |
| 2023/06/14 | 4,445 | 4,487 | 4,445 | 4,487 | 320 |
| 2023/06/13 | 4,482 | 4,482 | 4,438 | 4,445 | 130 |
| 2023/06/12 | 4,430 | 4,440 | 4,430 | 4,440 | 30 |
| 2023/06/09 | 4,429 | 4,448 | 4,429 | 4,448 | 130 |
| 2023/06/07 | 4,420 | 4,460 | 4,420 | 4,455 | 570 |
| 2023/06/06 | 4,484 | 4,484 | 4,452 | 4,452 | 70 |
| 2023/06/05 | 4,487 | 4,487 | 4,451 | 4,487 | 510 |
| 2023/06/02 | 4,439 | 4,439 | 4,439 | 4,439 | 20 |
| 2023/05/31 | 4,445 | 4,445 | 4,445 | 4,445 | 50 |
| 2023/05/30 | 4,415 | 4,415 | 4,403 | 4,403 | 30 |
| 2023/05/29 | 4,459 | 4,459 | 4,415 | 4,415 | 60 |
| 2023/05/26 | 4,403 | 4,404 | 4,403 | 4,404 | 20 |
| 2023/05/25 | 4,421 | 4,440 | 4,421 | 4,430 | 220 |
| 2023/05/24 | 4,429 | 4,450 | 4,429 | 4,450 | 370 |
| 2023/05/23 | 4,532 | 4,532 | 4,441 | 4,464 | 200 |
| 2023/05/22 | 4,530 | 4,530 | 4,462 | 4,529 | 220 |
| 2023/05/19 | 4,521 | 4,521 | 4,503 | 4,521 | 290 |
| 2023/05/18 | 4,522 | 4,522 | 4,453 | 4,456 | 120 |
| 2023/05/17 | 4,454 | 4,489 | 4,429 | 4,476 | 360 |
| 2023/05/16 | 4,410 | 4,488 | 4,410 | 4,488 | 770 |
| 2023/05/15 | 4,419 | 4,477 | 4,360 | 4,477 | 1,030 |
| 2023/05/12 | 4,384 | 4,400 | 4,381 | 4,400 | 120 |
| 2023/05/11 | 4,388 | 4,388 | 4,388 | 4,388 | 110 |
| 2023/05/10 | 4,425 | 4,425 | 4,401 | 4,401 | 80 |
| 2023/05/09 | 4,403 | 4,425 | 4,368 | 4,425 | 100 |
| 2023/05/08 | 4,399 | 4,410 | 4,274 | 4,360 | 410 |
| 2023/05/02 | 4,325 | 4,374 | 4,325 | 4,374 | 30 |
| 2023/05/01 | 4,400 | 4,400 | 4,320 | 4,390 | 80 |
| 2023/04/28 | 4,340 | 4,345 | 4,292 | 4,345 | 410 |
| 2023/04/27 | 4,281 | 4,292 | 4,280 | 4,280 | 130 |
| 2023/04/26 | 4,328 | 4,328 | 4,281 | 4,281 | 30 |
| 2023/04/25 | 4,330 | 4,380 | 4,328 | 4,328 | 180 |
| 2023/04/24 | 4,300 | 4,349 | 4,300 | 4,330 | 740 |
| 2023/04/21 | 4,350 | 4,350 | 4,347 | 4,347 | 530 |
| 2023/04/20 | 4,335 | 4,335 | 4,335 | 4,335 | 10 |
| 2023/04/19 | 4,289 | 4,311 | 4,289 | 4,311 | 30 |
| 2023/04/17 | 4,347 | 4,360 | 4,277 | 4,277 | 160 |
| 2023/04/14 | 4,285 | 4,340 | 4,285 | 4,340 | 220 |
| 2023/04/13 | 4,250 | 4,269 | 4,250 | 4,269 | 50 |
| 2023/04/12 | 4,239 | 4,239 | 4,239 | 4,239 | 40 |
| 2023/04/11 | 4,220 | 4,231 | 4,220 | 4,231 | 60 |
| 2023/04/10 | 4,205 | 4,205 | 4,205 | 4,205 | 20 |
| 2023/04/07 | 4,185 | 4,185 | 4,185 | 4,185 | 140 |
| 2023/04/06 | 4,216 | 4,216 | 4,216 | 4,216 | 10 |
| 2023/04/05 | 4,336 | 4,336 | 4,251 | 4,251 | 50 |
| 2023/04/04 | 4,343 | 4,343 | 4,299 | 4,304 | 520 |
| 2023/04/03 | 4,272 | 4,316 | 4,272 | 4,316 | 110 |
| 2023/03/31 | 4,280 | 4,281 | 4,280 | 4,281 | 20 |
| 2023/03/30 | 4,274 | 4,274 | 4,221 | 4,273 | 70 |
| 2023/03/29 | 4,240 | 4,245 | 4,184 | 4,204 | 120 |
| 2023/03/28 | 4,222 | 4,254 | 4,222 | 4,254 | 30 |
| 2023/03/27 | 4,221 | 4,221 | 4,221 | 4,221 | 10 |
| 2023/03/24 | 4,250 | 4,250 | 4,226 | 4,226 | 30 |
| 2023/03/23 | 4,180 | 4,250 | 4,162 | 4,250 | 110 |
| 2023/03/22 | 4,233 | 4,233 | 4,173 | 4,173 | 110 |
| 2023/03/20 | 4,186 | 4,186 | 4,142 | 4,153 | 200 |
| 2023/03/17 | 4,286 | 4,286 | 4,200 | 4,217 | 90 |
| 2023/03/16 | 4,201 | 4,251 | 4,201 | 4,250 | 130 |
| 2023/03/15 | 4,350 | 4,373 | 4,221 | 4,221 | 60 |
| 2023/03/14 | 4,296 | 4,296 | 4,211 | 4,211 | 60 |
| 2023/03/13 | 4,320 | 4,320 | 4,225 | 4,296 | 170 |
| 2023/03/10 | 4,299 | 4,347 | 4,299 | 4,301 | 110 |
| 2023/03/09 | 4,353 | 4,370 | 4,353 | 4,369 | 150 |
| 2023/03/08 | 4,296 | 4,355 | 4,278 | 4,278 | 180 |
| 2023/03/07 | 4,371 | 4,371 | 4,301 | 4,347 | 250 |
| 2023/03/06 | 4,376 | 4,380 | 4,355 | 4,356 | 160 |
| 2023/03/03 | 4,361 | 4,379 | 4,361 | 4,379 | 60 |
| 2023/03/02 | 4,352 | 4,380 | 4,352 | 4,380 | 50 |
| 2023/03/01 | 4,369 | 4,369 | 4,369 | 4,369 | 10 |
| 2023/02/28 | 4,332 | 4,392 | 4,332 | 4,356 | 520 |
| 2023/02/27 | 4,390 | 4,390 | 4,379 | 4,380 | 90 |
| 2023/02/24 | 4,429 | 4,429 | 4,351 | 4,356 | 310 |
| 2023/02/22 | 4,360 | 4,383 | 4,338 | 4,383 | 60 |
| 2023/02/21 | 4,360 | 4,370 | 4,360 | 4,365 | 90 |
| 2023/02/20 | 4,425 | 4,425 | 4,392 | 4,405 | 50 |
| 2023/02/17 | 4,403 | 4,420 | 4,392 | 4,395 | 180 |
| 2023/02/16 | 4,424 | 4,425 | 4,402 | 4,425 | 530 |
| 2023/02/15 | 4,410 | 4,411 | 4,379 | 4,379 | 90 |
| 2023/02/14 | 4,330 | 4,414 | 4,330 | 4,409 | 270 |
| 2023/02/13 | 4,372 | 4,390 | 4,320 | 4,320 | 70 |
| 2023/02/10 | 4,390 | 4,400 | 4,372 | 4,372 | 200 |
| 2023/02/09 | 4,350 | 4,363 | 4,350 | 4,363 | 180 |
| 2023/02/07 | 4,320 | 4,320 | 4,320 | 4,320 | 30 |
| 2023/02/06 | 4,364 | 4,364 | 4,158 | 4,290 | 130 |
| 2023/02/03 | 4,321 | 4,321 | 4,320 | 4,320 | 30 |
| 2023/02/02 | 4,322 | 4,365 | 4,322 | 4,365 | 20 |
| 2023/02/01 | 4,376 | 4,376 | 4,363 | 4,363 | 160 |
| 2023/01/31 | 4,349 | 4,366 | 4,345 | 4,345 | 150 |
| 2023/01/30 | 4,320 | 4,330 | 4,320 | 4,330 | 30 |
| 2023/01/27 | 4,293 | 4,300 | 4,292 | 4,300 | 40 |
| 2023/01/26 | 4,295 | 4,295 | 4,292 | 4,293 | 60 |
| 2023/01/25 | 4,308 | 4,320 | 4,291 | 4,292 | 60 |
| 2023/01/24 | 4,290 | 4,312 | 4,290 | 4,290 | 270 |
| 2023/01/23 | 4,290 | 4,319 | 4,260 | 4,295 | 310 |
| 2023/01/20 | 4,270 | 4,296 | 4,270 | 4,296 | 120 |
| 2023/01/19 | 4,270 | 4,270 | 4,270 | 4,270 | 80 |
| 2023/01/18 | 4,245 | 4,293 | 4,245 | 4,278 | 240 |
| 2023/01/17 | 4,240 | 4,240 | 4,240 | 4,240 | 10 |
| 2023/01/16 | 4,202 | 4,270 | 4,202 | 4,240 | 60 |
| 2023/01/13 | 4,280 | 4,303 | 4,250 | 4,303 | 70 |
| 2023/01/12 | 4,263 | 4,304 | 4,263 | 4,304 | 50 |
| 2023/01/11 | 4,297 | 4,307 | 4,280 | 4,280 | 220 |
| 2023/01/10 | 4,279 | 4,280 | 4,275 | 4,280 | 60 |
| 2023/01/06 | 4,238 | 4,279 | 4,209 | 4,279 | 180 |
| 2023/01/05 | 4,279 | 4,279 | 4,171 | 4,216 | 100 |