---
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 |
|---|---|---|---|---|---|
| 2025/01/14 | 2,123.1 | 2,126.0 | 2,090.0 | 2,099.7 | 2,099.7 |
| 2025/01/10 | 2,138.3 | 2,142.8 | 2,124.5 | 2,124.5 | 2,124.5 |
| 2025/01/09 | 2,164.2 | 2,164.9 | 2,135.7 | 2,142.3 | 2,142.3 |
| 2025/01/08 | 2,173.9 | 2,174.7 | 2,161.7 | 2,169.7 | 2,169.7 |
| 2025/01/07 | 2,167.9 | 2,190.6 | 2,159.7 | 2,182.5 | 2,182.5 |
| 2025/01/06 | 2,184.7 | 2,185.7 | 2,150.1 | 2,157.2 | 2,157.2 |
| 2024/12/30 | 2,200.0 | 2,201.3 | 2,174.9 | 2,179.3 | 2,179.3 |
| 2024/12/27 | 2,172.8 | 2,196.3 | 2,171.6 | 2,193.3 | 2,193.3 |
| 2024/12/26 | 2,140.5 | 2,165.5 | 2,139.7 | 2,165.5 | 2,165.5 |
| 2024/12/25 | 2,136.1 | 2,138.9 | 2,118.0 | 2,138.9 | 2,138.9 |
| 2024/12/24 | 2,135.9 | 2,137.9 | 2,130.1 | 2,133.5 | 2,133.5 |
| 2024/12/23 | 2,128.0 | 2,135.2 | 2,120.0 | 2,132.9 | 2,132.9 |
| 2024/12/20 | 2,129.2 | 2,134.3 | 2,113.3 | 2,113.3 | 2,113.3 |
| 2024/12/19 | 2,100.6 | 2,128.4 | 2,096.4 | 2,122.6 | 2,122.6 |
| 2024/12/18 | 2,129.5 | 2,144.6 | 2,128.0 | 2,128.0 | 2,128.0 |
| 2024/12/17 | 2,145.7 | 2,161.3 | 2,134.6 | 2,134.6 | 2,134.6 |
| 2024/12/16 | 2,152.8 | 2,155.6 | 2,140.0 | 2,142.5 | 2,142.5 |
| 2024/12/13 | 2,154.2 | 2,158.0 | 2,138.5 | 2,149.3 | 2,149.3 |
| 2024/12/12 | 2,173.1 | 2,182.8 | 2,171.1 | 2,171.1 | 2,171.1 |
| 2024/12/11 | 2,149.5 | 2,152.7 | 2,139.6 | 2,152.0 | 2,152.0 |
