---
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 |
|---|---|---|---|---|---|
| 2025/12/22 | 3,420.2 | 3,429.8 | 3,408.5 | 3,414.0 | 3,414.0 |
| 2025/12/19 | 3,384.5 | 3,408.6 | 3,377.3 | 3,393.2 | 3,393.2 |
| 2025/12/18 | 3,372.8 | 3,380.8 | 3,355.8 | 3,368.3 | 3,368.3 |
| 2025/12/17 | 3,378.7 | 3,391.0 | 3,356.7 | 3,383.2 | 3,383.2 |
| 2025/12/16 | 3,443.8 | 3,444.4 | 3,384.6 | 3,384.6 | 3,384.6 |
| 2025/12/15 | 3,440.8 | 3,461.2 | 3,436.1 | 3,452.8 | 3,452.8 |
| 2025/12/12 | 3,417.8 | 3,458.8 | 3,416.2 | 3,452.0 | 3,452.0 |
| 2025/12/11 | 3,428.8 | 3,428.8 | 3,377.0 | 3,383.7 | 3,383.7 |
| 2025/12/10 | 3,408.4 | 3,425.8 | 3,390.6 | 3,406.2 | 3,406.2 |
| 2025/12/09 | 3,389.7 | 3,399.7 | 3,379.2 | 3,393.8 | 3,393.8 |
| 2025/12/08 | 3,358.6 | 3,385.2 | 3,348.9 | 3,381.1 | 3,381.1 |
| 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 |
