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 |
|---|---|---|---|---|---|
| 2024/10/03 | 5,198 | 5,198 | 5,140 | 5,140 | 480 |
| 2024/10/02 | 5,180 | 5,180 | 5,180 | 5,180 | 30 |
| 2024/10/01 | 5,181 | 5,198 | 5,180 | 5,198 | 550 |
| 2024/09/30 | 5,050 | 5,050 | 5,040 | 5,040 | 50 |
| 2024/09/27 | 5,103 | 5,195 | 5,050 | 5,050 | 420 |
| 2024/09/26 | 5,077 | 5,105 | 5,077 | 5,103 | 140 |
| 2024/09/25 | 5,048 | 5,048 | 5,047 | 5,047 | 50 |
| 2024/09/24 | 5,237 | 5,237 | 5,100 | 5,100 | 360 |
| 2024/09/20 | 5,080 | 5,080 | 5,080 | 5,080 | 10 |
| 2024/09/19 | 5,067 | 5,067 | 5,067 | 5,067 | 40 |
| 2024/09/17 | 5,023 | 5,023 | 5,023 | 5,023 | 10 |
| 2024/09/13 | 5,140 | 5,140 | 5,075 | 5,075 | 20 |
| 2024/09/12 | 5,041 | 5,041 | 5,040 | 5,040 | 90 |
| 2024/09/11 | 4,975 | 4,981 | 4,975 | 4,980 | 70 |
| 2024/09/10 | 5,035 | 5,040 | 4,972 | 4,972 | 130 |
| 2024/09/09 | 4,969 | 4,969 | 4,925 | 4,925 | 100 |
| 2024/09/06 | 5,082 | 5,082 | 5,014 | 5,038 | 230 |
| 2024/09/05 | 5,176 | 5,176 | 5,114 | 5,114 | 20 |
| 2024/09/04 | 5,175 | 5,175 | 5,100 | 5,103 | 220 |
| 2024/09/03 | 5,169 | 5,175 | 5,169 | 5,175 | 30 |
| 2024/09/02 | 5,132 | 5,134 | 5,132 | 5,132 | 40 |
| 2024/08/30 | 5,067 | 5,253 | 5,067 | 5,132 | 1,710 |
| 2024/08/29 | 5,000 | 5,239 | 4,999 | 5,140 | 530 |
| 2024/08/28 | 5,129 | 5,139 | 5,129 | 5,133 | 60 |
| 2024/08/27 | 5,125 | 5,165 | 5,125 | 5,165 | 60 |
| 2024/08/26 | 5,167 | 5,167 | 5,122 | 5,122 | 240 |
| 2024/08/23 | 5,154 | 5,154 | 5,023 | 5,153 | 470 |
| 2024/08/22 | 5,068 | 5,140 | 5,068 | 5,140 | 170 |
| 2024/08/20 | 5,037 | 5,090 | 5,037 | 5,090 | 730 |
| 2024/08/19 | 5,021 | 5,027 | 4,979 | 4,979 | 270 |
| 2024/08/16 | 4,937 | 5,014 | 4,937 | 5,012 | 140 |
| 2024/08/15 | 4,897 | 4,922 | 4,892 | 4,922 | 90 |
| 2024/08/14 | 4,800 | 4,890 | 4,800 | 4,890 | 20 |
| 2024/08/13 | 4,838 | 4,838 | 4,830 | 4,838 | 240 |
| 2024/08/09 | 4,838 | 4,838 | 4,838 | 4,838 | 110 |
| 2024/08/08 | 4,796 | 4,796 | 4,748 | 4,768 | 150 |
| 2024/08/07 | 4,655 | 4,781 | 4,655 | 4,760 | 310 |
| 2024/08/06 | 4,500 | 4,620 | 4,500 | 4,585 | 180 |
| 2024/08/05 | 4,814 | 4,814 | 4,150 | 4,150 | 320 |
| 2024/08/02 | 5,001 | 5,001 | 4,836 | 4,836 | 530 |
| 2024/08/01 | 5,067 | 5,068 | 5,049 | 5,068 | 50 |
| 2024/07/31 | 5,000 | 5,100 | 5,000 | 5,067 | 70 |
| 2024/07/30 | 5,050 | 5,050 | 5,008 | 5,008 | 90 |
| 2024/07/29 | 5,015 | 5,050 | 5,015 | 5,050 | 240 |
| 2024/07/26 | 5,150 | 5,150 | 5,030 | 5,035 | 240 |
| 2024/07/25 | 5,147 | 5,147 | 5,051 | 5,051 | 360 |
| 2024/07/24 | 5,139 | 5,147 | 5,139 | 5,147 | 40 |
| 2024/07/22 | 5,200 | 5,201 | 5,140 | 5,140 | 590 |
| 2024/07/19 | 5,240 | 5,240 | 5,163 | 5,184 | 890 |
| 2024/07/18 | 5,209 | 5,250 | 5,187 | 5,240 | 540 |
| 2024/07/17 | 5,230 | 5,230 | 5,210 | 5,210 | 130 |
| 2024/07/16 | 5,269 | 5,269 | 5,183 | 5,216 | 1,000 |
| 2024/07/12 | 5,058 | 5,206 | 5,058 | 5,206 | 1,600 |
| 2024/07/11 | 5,099 | 5,140 | 5,099 | 5,140 | 770 |
| 2024/07/10 | 5,090 | 5,090 | 5,090 | 5,090 | 10 |
| 2024/07/09 | 5,080 | 5,094 | 5,076 | 5,092 | 590 |
| 2024/07/08 | 5,103 | 5,103 | 5,050 | 5,087 | 240 |
| 2024/07/05 | 5,170 | 5,170 | 5,101 | 5,105 | 350 |
| 2024/07/04 | 5,203 | 5,208 | 5,178 | 5,207 | 120 |
| 2024/07/03 | 5,164 | 5,185 | 5,164 | 5,185 | 370 |
| 2024/07/02 | 5,184 | 5,184 | 5,050 | 5,161 | 260 |
| 2024/07/01 | 5,157 | 5,196 | 5,157 | 5,184 | 150 |
| 2024/06/28 | 5,198 | 5,200 | 5,168 | 5,173 | 170 |
| 2024/06/27 | 5,143 | 5,193 | 5,143 | 5,168 | 870 |
| 2024/06/26 | 5,031 | 5,092 | 5,031 | 5,092 | 1,160 |
| 2024/06/25 | 5,088 | 5,117 | 5,087 | 5,092 | 1,310 |
| 2024/06/24 | 5,067 | 5,100 | 5,044 | 5,076 | 430 |
| 2024/06/21 | 5,099 | 5,099 | 5,065 | 5,067 | 1,410 |
| 2024/06/20 | 4,966 | 5,047 | 4,966 | 5,047 | 1,080 |
| 2024/06/19 | 4,862 | 4,911 | 4,862 | 4,896 | 470 |
| 2024/06/18 | 4,906 | 4,906 | 4,885 | 4,885 | 100 |
| 2024/06/17 | 4,872 | 4,872 | 4,839 | 4,839 | 160 |
| 2024/06/13 | 4,955 | 4,955 | 4,898 | 4,898 | 40 |
| 2024/06/12 | 4,922 | 4,933 | 4,922 | 4,933 | 20 |
| 2024/06/11 | 4,942 | 4,942 | 4,921 | 4,921 | 60 |
| 2024/06/10 | 4,879 | 4,934 | 4,879 | 4,925 | 80 |
| 2024/06/07 | 4,873 | 4,903 | 4,873 | 4,897 | 80 |
| 2024/06/06 | 4,912 | 4,912 | 4,873 | 4,873 | 140 |
| 2024/06/05 | 4,974 | 4,974 | 4,910 | 4,910 | 70 |
| 2024/06/04 | 4,911 | 4,992 | 4,911 | 4,992 | 250 |
| 2024/06/03 | 4,995 | 4,995 | 4,965 | 4,981 | 410 |
| 2024/05/31 | 4,889 | 4,925 | 4,889 | 4,925 | 140 |
| 2024/05/30 | 4,848 | 4,914 | 4,845 | 4,889 | 110 |
| 2024/05/29 | 4,898 | 4,898 | 4,882 | 4,882 | 200 |
| 2024/05/28 | 4,927 | 4,928 | 4,927 | 4,928 | 210 |
| 2024/05/27 | 4,987 | 4,987 | 4,900 | 4,909 | 150 |
| 2024/05/24 | 4,963 | 4,963 | 4,918 | 4,919 | 50 |
| 2024/05/23 | 4,959 | 4,959 | 4,921 | 4,933 | 30 |
| 2024/05/22 | 5,019 | 5,019 | 4,915 | 4,924 | 120 |
| 2024/05/21 | 4,985 | 4,985 | 4,954 | 4,954 | 190 |
| 2024/05/20 | 5,007 | 5,016 | 4,973 | 4,974 | 250 |
| 2024/05/17 | 4,965 | 4,965 | 4,959 | 4,959 | 210 |
| 2024/05/16 | 4,971 | 4,971 | 4,930 | 4,943 | 260 |
| 2024/05/15 | 5,020 | 5,030 | 4,951 | 4,951 | 280 |
| 2024/05/14 | 5,014 | 5,014 | 5,014 | 5,014 | 40 |
| 2024/05/13 | 5,060 | 5,060 | 5,016 | 5,031 | 380 |
| 2024/05/10 | 5,032 | 5,033 | 5,000 | 5,003 | 310 |
| 2024/05/09 | 5,062 | 5,083 | 5,062 | 5,074 | 480 |
| 2024/05/08 | 5,050 | 5,050 | 5,032 | 5,032 | 170 |
| 2024/05/07 | 5,060 | 5,060 | 5,030 | 5,049 | 120 |
| 2024/05/02 | 5,028 | 5,028 | 5,028 | 5,028 | 60 |
| 2024/05/01 | 5,033 | 5,033 | 5,015 | 5,028 | 200 |
| 2024/04/30 | 5,005 | 5,033 | 5,005 | 5,033 | 210 |
| 2024/04/26 | 4,937 | 5,009 | 4,937 | 5,001 | 120 |
| 2024/04/25 | 5,002 | 5,002 | 4,948 | 4,948 | 370 |
| 2024/04/24 | 4,969 | 4,999 | 4,969 | 4,999 | 200 |
| 2024/04/23 | 4,969 | 4,969 | 4,969 | 4,969 | 50 |
| 2024/04/22 | 4,941 | 4,945 | 4,912 | 4,913 | 160 |
| 2024/04/19 | 5,068 | 5,068 | 4,860 | 4,870 | 270 |
| 2024/04/18 | 4,931 | 4,999 | 4,931 | 4,999 | 230 |
| 2024/04/17 | 4,996 | 4,996 | 4,930 | 4,948 | 430 |
| 2024/04/16 | 5,030 | 5,030 | 4,996 | 4,996 | 130 |
| 2024/04/15 | 5,049 | 5,060 | 5,049 | 5,060 | 350 |
| 2024/04/12 | 5,117 | 5,117 | 5,080 | 5,080 | 100 |
| 2024/04/11 | 5,044 | 5,049 | 5,035 | 5,049 | 50 |
| 2024/04/10 | 5,150 | 5,159 | 5,095 | 5,095 | 190 |
| 2024/04/09 | 5,080 | 5,110 | 5,080 | 5,110 | 160 |
| 2024/04/08 | 5,072 | 5,072 | 5,072 | 5,072 | 10 |
| 2024/04/05 | 5,099 | 5,099 | 5,017 | 5,052 | 540 |
| 2024/04/04 | 5,108 | 5,108 | 5,088 | 5,088 | 40 |
| 2024/04/03 | 5,096 | 5,096 | 5,012 | 5,067 | 320 |
| 2024/04/02 | 5,289 | 5,289 | 5,086 | 5,095 | 580 |
| 2024/04/01 | 5,300 | 5,300 | 5,163 | 5,201 | 260 |
| 2024/03/29 | 5,200 | 5,219 | 5,200 | 5,219 | 240 |
| 2024/03/28 | 5,209 | 5,230 | 5,165 | 5,170 | 140 |
| 2024/03/27 | 5,164 | 5,164 | 5,164 | 5,164 | 1,180 |
| 2024/03/26 | 5,150 | 5,150 | 5,133 | 5,142 | 420 |
| 2024/03/25 | 5,229 | 5,229 | 5,194 | 5,194 | 30 |
| 2024/03/22 | 5,218 | 5,230 | 5,203 | 5,230 | 600 |
| 2024/03/21 | 5,192 | 5,216 | 5,165 | 5,215 | 970 |
| 2024/03/19 | 5,113 | 5,162 | 5,113 | 5,162 | 200 |
| 2024/03/18 | 5,103 | 5,109 | 5,099 | 5,109 | 850 |
| 2024/03/15 | 5,108 | 5,108 | 5,103 | 5,103 | 30 |
| 2024/03/14 | 5,052 | 5,074 | 5,035 | 5,074 | 70 |
| 2024/03/13 | 5,100 | 5,100 | 5,061 | 5,061 | 140 |
| 2024/03/12 | 5,025 | 5,055 | 5,005 | 5,055 | 280 |
| 2024/03/11 | 5,042 | 5,098 | 5,038 | 5,038 | 370 |
| 2024/03/08 | 5,248 | 5,248 | 5,142 | 5,142 | 240 |
| 2024/03/07 | 5,196 | 5,201 | 5,149 | 5,149 | 940 |
| 2024/03/06 | 5,146 | 5,189 | 5,146 | 5,187 | 430 |
| 2024/03/05 | 5,130 | 5,146 | 5,068 | 5,146 | 130 |
| 2024/03/04 | 5,200 | 5,210 | 5,119 | 5,121 | 1,160 |
| 2024/03/01 | 5,100 | 5,115 | 5,099 | 5,115 | 260 |
| 2024/02/29 | 5,060 | 5,086 | 5,050 | 5,084 | 330 |
| 2024/02/28 | 5,079 | 5,079 | 5,047 | 5,074 | 300 |
| 2024/02/27 | 5,024 | 5,040 | 5,024 | 5,035 | 170 |
| 2024/02/26 | 4,950 | 5,041 | 4,950 | 5,026 | 3,320 |
| 2024/02/22 | 5,025 | 5,025 | 4,960 | 4,960 | 320 |
| 2024/02/21 | 4,950 | 4,950 | 4,950 | 4,950 | 90 |
| 2024/02/20 | 5,000 | 5,000 | 4,971 | 4,981 | 360 |
| 2024/02/19 | 5,010 | 5,010 | 4,991 | 4,994 | 310 |
| 2024/02/16 | 4,967 | 4,999 | 4,967 | 4,980 | 160 |
| 2024/02/15 | 4,964 | 4,967 | 4,922 | 4,951 | 690 |
| 2024/02/14 | 5,018 | 5,018 | 4,963 | 4,965 | 140 |
| 2024/02/13 | 5,004 | 5,052 | 5,004 | 5,052 | 3,180 |
| 2024/02/09 | 4,988 | 5,044 | 4,988 | 5,016 | 620 |
| 2024/02/08 | 5,038 | 5,045 | 5,009 | 5,020 | 450 |
| 2024/02/07 | 5,037 | 5,038 | 5,024 | 5,038 | 150 |
| 2024/02/06 | 5,099 | 5,127 | 5,080 | 5,083 | 350 |
| 2024/02/05 | 5,125 | 5,125 | 5,098 | 5,124 | 200 |
| 2024/02/02 | 5,079 | 5,122 | 5,075 | 5,122 | 740 |
| 2024/02/01 | 4,978 | 5,077 | 4,978 | 5,053 | 780 |
| 2024/01/31 | 4,984 | 5,009 | 4,984 | 5,007 | 80 |
| 2024/01/30 | 5,099 | 5,099 | 5,030 | 5,031 | 280 |
| 2024/01/29 | 5,017 | 5,100 | 5,000 | 5,021 | 190 |
| 2024/01/26 | 5,100 | 5,100 | 5,008 | 5,008 | 120 |
| 2024/01/25 | 5,059 | 5,059 | 5,059 | 5,059 | 100 |
| 2024/01/24 | 5,020 | 5,033 | 5,019 | 5,033 | 420 |
| 2024/01/23 | 5,050 | 5,073 | 5,047 | 5,050 | 510 |
| 2024/01/22 | 4,974 | 5,043 | 4,974 | 5,043 | 770 |
| 2024/01/19 | 4,945 | 4,980 | 4,920 | 4,974 | 760 |
| 2024/01/18 | 4,942 | 4,942 | 4,930 | 4,942 | 280 |
| 2024/01/17 | 4,984 | 5,000 | 4,960 | 4,973 | 1,110 |
| 2024/01/16 | 5,020 | 5,032 | 4,983 | 4,983 | 580 |
| 2024/01/15 | 5,100 | 5,100 | 5,019 | 5,057 | 1,060 |
| 2024/01/12 | 5,000 | 5,002 | 4,987 | 5,002 | 660 |
| 2024/01/11 | 4,991 | 5,002 | 4,952 | 4,995 | 1,200 |
| 2024/01/10 | 4,918 | 4,983 | 4,912 | 4,982 | 780 |
| 2024/01/09 | 4,901 | 4,925 | 4,901 | 4,925 | 210 |
| 2024/01/05 | 4,920 | 4,920 | 4,886 | 4,896 | 420 |
| 2024/01/04 | 4,846 | 4,900 | 4,846 | 4,900 | 440 |