---
TOPIX Large70の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/12/05 | 3,367.2 | 3,369.6 | 3,339.3 | 3,350.1 | 3,350.1 |
| 2025/12/04 | 3,343.2 | 3,401.2 | 3,339.9 | 3,398.9 | 3,398.9 |
| 2025/12/03 | 3,346.3 | 3,357.3 | 3,332.5 | 3,336.7 | 3,336.7 |
| 2025/12/02 | 3,336.9 | 3,352.9 | 3,334.4 | 3,343.0 | 3,343.0 |
| 2025/12/01 | 3,367.6 | 3,367.6 | 3,318.4 | 3,322.8 | 3,322.8 |
| 2025/11/28 | 3,357.3 | 3,371.0 | 3,354.3 | 3,367.2 | 3,367.2 |
| 2025/11/27 | 3,363.1 | 3,375.5 | 3,362.3 | 3,365.4 | 3,365.4 |
| 2025/11/26 | 3,314.3 | 3,364.4 | 3,312.6 | 3,356.0 | 3,356.0 |
| 2025/11/25 | 3,323.7 | 3,323.7 | 3,285.6 | 3,295.4 | 3,295.4 |
| 2025/11/21 | 3,257.6 | 3,300.2 | 3,257.6 | 3,294.4 | 3,294.4 |
| 2025/11/20 | 3,249.5 | 3,310.3 | 3,249.5 | 3,280.2 | 3,280.2 |
| 2025/11/19 | 3,230.0 | 3,243.6 | 3,194.5 | 3,215.5 | 3,215.5 |
| 2025/11/18 | 3,282.1 | 3,288.9 | 3,216.0 | 3,216.7 | 3,216.7 |
| 2025/11/17 | 3,313.7 | 3,317.5 | 3,296.6 | 3,307.9 | 3,307.9 |
| 2025/11/14 | 3,297.1 | 3,330.6 | 3,290.4 | 3,328.8 | 3,328.8 |
| 2025/11/13 | 3,306.2 | 3,330.7 | 3,303.7 | 3,323.4 | 3,323.4 |
| 2025/11/12 | 3,267.6 | 3,301.2 | 3,266.3 | 3,299.2 | 3,299.2 |
| 2025/11/11 | 3,266.9 | 3,280.8 | 3,237.0 | 3,245.7 | 3,245.7 |
| 2025/11/10 | 3,250.2 | 3,254.8 | 3,239.9 | 3,251.2 | 3,251.2 |
| 2025/11/07 | 3,223.8 | 3,239.3 | 3,201.2 | 3,229.3 | 3,229.3 |
