---
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 |
|---|---|---|---|---|---|
| 2024/11/12 | 2,154.9 | 2,169.6 | 2,139.7 | 2,146.8 | 2,146.8 |
| 2024/11/11 | 2,144.9 | 2,157.7 | 2,138.9 | 2,145.5 | 2,145.5 |
| 2024/11/08 | 2,161.0 | 2,163.2 | 2,140.8 | 2,147.5 | 2,147.5 |
| 2024/11/07 | 2,146.4 | 2,165.1 | 2,126.2 | 2,147.6 | 2,147.6 |
| 2024/11/06 | 2,091.6 | 2,136.6 | 2,091.4 | 2,126.6 | 2,126.6 |
| 2024/11/05 | 2,077.5 | 2,090.1 | 2,068.2 | 2,084.4 | 2,084.4 |
| 2024/11/01 | 2,080.6 | 2,090.2 | 2,063.3 | 2,068.3 | 2,068.3 |
| 2024/10/31 | 2,111.4 | 2,114.6 | 2,096.3 | 2,109.1 | 2,109.1 |
| 2024/10/30 | 2,104.8 | 2,125.0 | 2,104.8 | 2,117.1 | 2,117.1 |
| 2024/10/29 | 2,082.5 | 2,100.9 | 2,077.1 | 2,099.4 | 2,099.4 |
| 2024/10/28 | 2,038.6 | 2,085.8 | 2,038.6 | 2,080.2 | 2,080.2 |
| 2024/10/25 | 2,052.8 | 2,058.5 | 2,039.1 | 2,049.2 | 2,049.2 |
| 2024/10/24 | 2,045.1 | 2,070.1 | 2,038.0 | 2,062.1 | 2,062.1 |
| 2024/10/23 | 2,072.3 | 2,083.2 | 2,058.3 | 2,063.0 | 2,063.0 |
| 2024/10/22 | 2,091.1 | 2,096.6 | 2,060.7 | 2,073.7 | 2,073.7 |
| 2024/10/21 | 2,101.0 | 2,106.2 | 2,088.6 | 2,095.3 | 2,095.3 |
| 2024/10/18 | 2,110.4 | 2,114.2 | 2,098.9 | 2,102.8 | 2,102.8 |
| 2024/10/17 | 2,111.5 | 2,118.0 | 2,101.6 | 2,102.1 | 2,102.1 |
| 2024/10/16 | 2,105.0 | 2,119.8 | 2,097.7 | 2,103.8 | 2,103.8 |
| 2024/10/15 | 2,139.6 | 2,144.2 | 2,130.3 | 2,130.3 | 2,130.3 |
