---
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 |
|---|---|---|---|---|---|
| 2025/08/07 | 2,307.3 | 2,331.3 | 2,307.1 | 2,327.3 | 2,327.3 |
| 2025/08/06 | 2,288.3 | 2,314.1 | 2,287.8 | 2,310.1 | 2,310.1 |
| 2025/08/05 | 2,280.7 | 2,292.5 | 2,276.8 | 2,286.8 | 2,286.8 |
| 2025/08/04 | 2,262.3 | 2,272.5 | 2,246.8 | 2,271.0 | 2,271.0 |
| 2025/08/01 | 2,295.2 | 2,308.6 | 2,288.8 | 2,297.3 | 2,297.3 |
| 2025/07/31 | 2,282.3 | 2,297.2 | 2,277.7 | 2,294.2 | 2,294.2 |
| 2025/07/30 | 2,270.2 | 2,277.5 | 2,265.0 | 2,276.9 | 2,276.9 |
| 2025/07/29 | 2,272.5 | 2,272.6 | 2,262.4 | 2,268.1 | 2,268.1 |
| 2025/07/28 | 2,305.8 | 2,306.1 | 2,286.2 | 2,286.6 | 2,286.6 |
| 2025/07/25 | 2,316.4 | 2,320.6 | 2,300.2 | 2,303.8 | 2,303.8 |
| 2025/07/24 | 2,308.1 | 2,333.7 | 2,304.9 | 2,325.9 | 2,325.9 |
| 2025/07/23 | 2,236.6 | 2,294.1 | 2,232.5 | 2,284.8 | 2,284.8 |
| 2025/07/22 | 2,212.9 | 2,232.4 | 2,198.7 | 2,210.6 | 2,210.6 |
| 2025/07/18 | 2,221.4 | 2,221.9 | 2,207.4 | 2,209.2 | 2,209.2 |
| 2025/07/17 | 2,194.7 | 2,213.9 | 2,190.9 | 2,213.1 | 2,213.1 |
| 2025/07/16 | 2,202.6 | 2,204.7 | 2,191.7 | 2,196.9 | 2,196.9 |
| 2025/07/15 | 2,208.5 | 2,211.7 | 2,195.5 | 2,201.5 | 2,201.5 |
| 2025/07/14 | 2,192.6 | 2,207.1 | 2,188.6 | 2,199.2 | 2,199.2 |
| 2025/07/11 | 2,203.5 | 2,214.3 | 2,194.4 | 2,200.1 | 2,200.1 |
| 2025/07/10 | 2,201.9 | 2,201.9 | 2,183.3 | 2,191.8 | 2,191.8 |
