---
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 |
|---|---|---|---|---|---|
| 2025/04/04 | 1,980.2 | 1,981.6 | 1,904.2 | 1,939.6 | 1,939.6 |
| 2025/04/03 | 2,031.4 | 2,031.8 | 1,980.4 | 2,006.1 | 2,006.1 |
| 2025/04/02 | 2,083.2 | 2,083.2 | 2,054.6 | 2,071.0 | 2,071.0 |
| 2025/04/01 | 2,101.4 | 2,107.4 | 2,074.4 | 2,079.7 | 2,079.7 |
| 2025/03/31 | 2,117.4 | 2,117.4 | 2,068.8 | 2,076.5 | 2,076.5 |
| 2025/03/28 | 2,172.3 | 2,173.8 | 2,143.8 | 2,155.1 | 2,155.1 |
| 2025/03/27 | 2,184.9 | 2,200.9 | 2,177.5 | 2,200.9 | 2,200.9 |
| 2025/03/26 | 2,203.0 | 2,206.7 | 2,189.3 | 2,199.3 | 2,199.3 |
| 2025/03/25 | 2,199.0 | 2,204.6 | 2,181.3 | 2,187.3 | 2,187.3 |
| 2025/03/24 | 2,196.3 | 2,197.8 | 2,181.8 | 2,182.1 | 2,182.1 |
| 2025/03/21 | 2,177.5 | 2,203.6 | 2,177.5 | 2,192.5 | 2,192.5 |
| 2025/03/19 | 2,180.9 | 2,199.9 | 2,180.4 | 2,185.9 | 2,185.9 |
| 2025/03/18 | 2,171.4 | 2,183.4 | 2,170.4 | 2,176.0 | 2,176.0 |
| 2025/03/17 | 2,140.7 | 2,154.5 | 2,140.7 | 2,147.5 | 2,147.5 |
| 2025/03/14 | 2,101.9 | 2,127.7 | 2,098.7 | 2,121.6 | 2,121.6 |
| 2025/03/13 | 2,117.4 | 2,129.9 | 2,107.1 | 2,107.6 | 2,107.6 |
| 2025/03/12 | 2,087.9 | 2,112.8 | 2,086.7 | 2,105.1 | 2,105.1 |
| 2025/03/11 | 2,086.5 | 2,087.7 | 2,045.9 | 2,086.1 | 2,086.1 |
| 2025/03/10 | 2,117.8 | 2,121.5 | 2,103.6 | 2,110.0 | 2,110.0 |
| 2025/03/07 | 2,125.7 | 2,129.0 | 2,109.9 | 2,116.0 | 2,116.0 |
