---
TOPIX 500の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/02/12 | 2,140.7 | 2,141.6 | 2,126.0 | 2,136.1 | 2,136.1 |
| 2025/02/10 | 2,136.1 | 2,141.3 | 2,130.0 | 2,136.4 | 2,136.4 |
| 2025/02/07 | 2,145.9 | 2,148.4 | 2,133.0 | 2,139.8 | 2,139.8 |
| 2025/02/06 | 2,154.5 | 2,167.4 | 2,148.9 | 2,152.6 | 2,152.6 |
| 2025/02/05 | 2,152.0 | 2,166.8 | 2,139.2 | 2,148.4 | 2,148.4 |
| 2025/02/04 | 2,154.8 | 2,159.6 | 2,133.5 | 2,142.7 | 2,142.7 |
| 2025/02/03 | 2,150.0 | 2,151.1 | 2,123.3 | 2,128.2 | 2,128.2 |
| 2025/01/31 | 2,174.9 | 2,188.0 | 2,170.0 | 2,182.6 | 2,182.6 |
| 2025/01/30 | 2,166.3 | 2,179.5 | 2,165.2 | 2,176.8 | 2,176.8 |
| 2025/01/29 | 2,166.1 | 2,176.2 | 2,163.9 | 2,172.6 | 2,172.6 |
| 2025/01/28 | 2,153.2 | 2,171.4 | 2,140.2 | 2,157.3 | 2,157.3 |
| 2025/01/27 | 2,170.1 | 2,178.6 | 2,155.8 | 2,159.2 | 2,159.2 |
| 2025/01/24 | 2,159.6 | 2,171.8 | 2,147.1 | 2,154.1 | 2,154.1 |
| 2025/01/23 | 2,148.0 | 2,159.5 | 2,142.3 | 2,155.4 | 2,155.4 |
| 2025/01/22 | 2,140.2 | 2,146.3 | 2,135.2 | 2,142.8 | 2,142.8 |
| 2025/01/21 | 2,135.9 | 2,139.0 | 2,108.2 | 2,123.7 | 2,123.7 |
| 2025/01/20 | 2,109.7 | 2,130.3 | 2,109.7 | 2,122.4 | 2,122.4 |
| 2025/01/17 | 2,098.2 | 2,099.1 | 2,073.6 | 2,096.9 | 2,096.9 |
| 2025/01/16 | 2,117.0 | 2,126.4 | 2,102.2 | 2,104.2 | 2,104.2 |
| 2025/01/15 | 2,115.3 | 2,120.0 | 2,100.1 | 2,106.2 | 2,106.2 |
