---
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 |
|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/09/19 | 2,030.3 | 2,055.9 | 2,030.3 | 2,043.5 | 2,043.5 |
| 2024/09/18 | 2,009.1 | 2,015.8 | 1,984.7 | 2,001.6 | 2,001.6 |
| 2024/09/17 | 2,010.4 | 2,015.6 | 1,966.7 | 1,994.8 | 1,994.8 |
| 2024/09/13 | 2,020.0 | 2,022.3 | 2,002.3 | 2,008.4 | 2,008.4 |
| 2024/09/12 | 2,005.8 | 2,034.0 | 2,005.3 | 2,025.4 | 2,025.4 |
| 2024/09/11 | 2,001.2 | 2,003.0 | 1,958.3 | 1,976.2 | 1,976.2 |
| 2024/09/10 | 2,021.3 | 2,034.0 | 2,009.6 | 2,011.8 | 2,011.8 |
| 2024/09/09 | 1,994.7 | 2,018.1 | 1,970.1 | 2,015.0 | 2,015.0 |
| 2024/09/06 | 2,045.4 | 2,052.0 | 2,018.1 | 2,029.0 | 2,029.0 |
