---
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 |
|---|---|---|---|---|---|
| 2025/07/09 | 2,208.9 | 2,210.9 | 2,197.9 | 2,204.8 | 2,204.8 |
| 2025/07/08 | 2,189.3 | 2,200.9 | 2,188.5 | 2,196.9 | 2,196.9 |
| 2025/07/07 | 2,206.4 | 2,208.1 | 2,190.5 | 2,193.9 | 2,193.9 |
| 2025/07/04 | 2,218.5 | 2,220.2 | 2,200.4 | 2,207.3 | 2,207.3 |
| 2025/07/03 | 2,205.4 | 2,208.6 | 2,197.8 | 2,208.6 | 2,208.6 |
| 2025/07/02 | 2,200.7 | 2,213.1 | 2,194.5 | 2,206.0 | 2,206.0 |
| 2025/07/01 | 2,224.7 | 2,224.8 | 2,205.4 | 2,210.8 | 2,210.8 |
| 2025/06/30 | 2,233.5 | 2,240.3 | 2,221.2 | 2,227.8 | 2,227.8 |
| 2025/06/27 | 2,200.7 | 2,221.4 | 2,198.5 | 2,217.5 | 2,217.5 |
| 2025/06/26 | 2,172.4 | 2,189.1 | 2,171.7 | 2,188.4 | 2,188.4 |
| 2025/06/25 | 2,177.1 | 2,177.1 | 2,160.7 | 2,170.8 | 2,170.8 |
| 2025/06/24 | 2,175.3 | 2,184.3 | 2,165.8 | 2,170.2 | 2,170.2 |
| 2025/06/23 | 2,157.3 | 2,157.3 | 2,143.7 | 2,153.9 | 2,153.9 |
| 2025/06/20 | 2,175.0 | 2,182.4 | 2,162.6 | 2,162.6 | 2,162.6 |
| 2025/06/19 | 2,192.7 | 2,193.1 | 2,175.4 | 2,179.8 | 2,179.8 |
| 2025/06/18 | 2,168.1 | 2,194.3 | 2,167.7 | 2,193.5 | 2,193.5 |
| 2025/06/17 | 2,168.7 | 2,176.7 | 2,167.8 | 2,176.0 | 2,176.0 |
| 2025/06/16 | 2,165.8 | 2,174.7 | 2,159.1 | 2,168.5 | 2,168.5 |
| 2025/06/13 | 2,165.9 | 2,168.4 | 2,141.5 | 2,151.9 | 2,151.9 |
| 2025/06/12 | 2,179.1 | 2,181.9 | 2,165.9 | 2,172.7 | 2,172.7 |
