---
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 |
|---|---|---|---|---|---|
| 2024/10/21 | 2,101.0 | 2,106.2 | 2,088.6 | 2,095.3 | 2,095.3 |
| 2024/10/18 | 2,110.4 | 2,114.2 | 2,098.9 | 2,102.8 | 2,102.8 |
| 2024/10/17 | 2,111.5 | 2,118.0 | 2,101.6 | 2,102.1 | 2,102.1 |
| 2024/10/16 | 2,105.0 | 2,119.8 | 2,097.7 | 2,103.8 | 2,103.8 |
| 2024/10/15 | 2,139.6 | 2,144.2 | 2,130.3 | 2,130.3 | 2,130.3 |
| 2024/10/11 | 2,129.3 | 2,131.9 | 2,115.9 | 2,117.5 | 2,117.5 |
| 2024/10/10 | 2,133.2 | 2,134.1 | 2,119.2 | 2,122.6 | 2,122.6 |
| 2024/10/09 | 2,129.2 | 2,132.1 | 2,108.1 | 2,117.2 | 2,117.2 |
| 2024/10/08 | 2,125.0 | 2,125.6 | 2,105.4 | 2,110.8 | 2,110.8 |
| 2024/10/07 | 2,137.5 | 2,153.0 | 2,134.0 | 2,142.6 | 2,142.6 |
| 2024/10/04 | 2,101.4 | 2,110.0 | 2,098.3 | 2,106.0 | 2,106.0 |
| 2024/10/03 | 2,107.0 | 2,119.4 | 2,094.6 | 2,098.2 | 2,098.2 |
| 2024/10/02 | 2,078.6 | 2,093.2 | 2,064.4 | 2,072.9 | 2,072.9 |
| 2024/10/01 | 2,079.8 | 2,107.6 | 2,079.2 | 2,103.4 | 2,103.4 |
| 2024/09/30 | 2,109.8 | 2,111.4 | 2,060.3 | 2,067.2 | 2,067.2 |
| 2024/09/27 | 2,124.2 | 2,146.2 | 2,108.0 | 2,144.2 | 2,144.2 |
| 2024/09/26 | 2,089.2 | 2,126.5 | 2,086.5 | 2,126.5 | 2,126.5 |
| 2024/09/25 | 2,073.6 | 2,080.2 | 2,066.9 | 2,071.0 | 2,071.0 |
| 2024/09/24 | 2,083.6 | 2,092.9 | 2,073.9 | 2,076.1 | 2,076.1 |
| 2024/09/20 | 2,071.9 | 2,078.3 | 2,061.7 | 2,064.1 | 2,064.1 |
