---
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 |
|---|---|---|---|---|---|
| 2024/08/20 | 2,088.0 | 2,095.8 | 2,076.7 | 2,088.7 | 2,088.7 |
| 2024/08/19 | 2,086.2 | 2,098.0 | 2,063.1 | 2,066.6 | 2,066.6 |
| 2024/08/16 | 2,068.1 | 2,097.5 | 2,067.3 | 2,096.1 | 2,096.1 |
| 2024/08/15 | 2,020.2 | 2,048.1 | 2,020.2 | 2,034.2 | 2,034.2 |
| 2024/08/14 | 2,011.8 | 2,032.6 | 2,002.8 | 2,019.1 | 2,019.1 |
| 2024/08/13 | 1,961.2 | 1,996.7 | 1,960.7 | 1,996.7 | 1,996.7 |
| 2024/08/09 | 1,952.0 | 1,963.3 | 1,910.3 | 1,940.5 | 1,940.5 |
| 2024/08/08 | 1,924.2 | 1,960.2 | 1,910.6 | 1,924.6 | 1,924.6 |
| 2024/08/07 | 1,877.0 | 1,989.1 | 1,869.2 | 1,947.1 | 1,947.1 |
| 2024/08/06 | 1,773.7 | 1,930.5 | 1,773.2 | 1,902.4 | 1,902.4 |
| 2024/08/05 | 1,944.9 | 1,945.6 | 1,723.2 | 1,739.0 | 1,739.0 |
| 2024/08/02 | 2,075.1 | 2,077.2 | 1,982.1 | 1,983.5 | 1,983.5 |
| 2024/08/01 | 2,163.7 | 2,164.4 | 2,098.5 | 2,114.1 | 2,114.1 |
| 2024/07/31 | 2,138.3 | 2,189.7 | 2,128.1 | 2,185.2 | 2,185.2 |
| 2024/07/30 | 2,144.1 | 2,157.7 | 2,138.1 | 2,155.3 | 2,155.3 |
| 2024/07/29 | 2,137.2 | 2,165.8 | 2,128.6 | 2,158.5 | 2,158.5 |
| 2024/07/26 | 2,115.7 | 2,134.2 | 2,107.6 | 2,111.4 | 2,111.4 |
| 2024/07/25 | 2,155.8 | 2,157.9 | 2,116.2 | 2,119.9 | 2,119.9 |
| 2024/07/24 | 2,208.8 | 2,216.6 | 2,186.1 | 2,187.6 | 2,187.6 |
| 2024/07/23 | 2,227.4 | 2,234.5 | 2,213.9 | 2,219.4 | 2,219.4 |
