---
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 |
|---|---|---|---|---|---|
| 2025/11/06 | 2,574.2 | 2,599.6 | 2,574.2 | 2,592.2 | 2,592.2 |
| 2025/11/05 | 2,581.1 | 2,583.6 | 2,501.7 | 2,555.3 | 2,555.3 |
| 2025/11/04 | 2,603.7 | 2,623.7 | 2,588.5 | 2,588.6 | 2,588.6 |
| 2025/10/31 | 2,594.4 | 2,620.8 | 2,589.7 | 2,607.3 | 2,607.3 |
| 2025/10/30 | 2,564.7 | 2,586.2 | 2,560.3 | 2,581.7 | 2,581.7 |
| 2025/10/29 | 2,573.2 | 2,575.9 | 2,560.9 | 2,565.1 | 2,565.1 |
| 2025/10/28 | 2,591.6 | 2,591.6 | 2,567.2 | 2,569.2 | 2,569.2 |
| 2025/10/27 | 2,581.5 | 2,600.9 | 2,577.7 | 2,597.0 | 2,597.0 |
| 2025/10/24 | 2,555.2 | 2,561.9 | 2,543.7 | 2,553.7 | 2,553.7 |
| 2025/10/23 | 2,537.9 | 2,543.2 | 2,526.2 | 2,541.1 | 2,541.1 |
| 2025/10/22 | 2,542.9 | 2,559.8 | 2,532.2 | 2,552.9 | 2,552.9 |
| 2025/10/21 | 2,552.8 | 2,560.3 | 2,535.9 | 2,540.8 | 2,540.8 |
| 2025/10/20 | 2,512.5 | 2,539.5 | 2,506.8 | 2,539.5 | 2,539.5 |
| 2025/10/17 | 2,484.3 | 2,498.0 | 2,474.3 | 2,477.0 | 2,477.0 |
| 2025/10/16 | 2,505.6 | 2,513.8 | 2,493.4 | 2,503.6 | 2,503.6 |
| 2025/10/15 | 2,464.3 | 2,490.2 | 2,462.7 | 2,487.7 | 2,487.7 |
| 2025/10/14 | 2,463.6 | 2,485.7 | 2,434.1 | 2,449.4 | 2,449.4 |
| 2025/10/10 | 2,532.5 | 2,532.5 | 2,495.4 | 2,499.9 | 2,499.9 |
| 2025/10/09 | 2,539.3 | 2,546.5 | 2,534.1 | 2,546.5 | 2,546.5 |
| 2025/10/08 | 2,532.9 | 2,551.1 | 2,525.7 | 2,528.8 | 2,528.8 |
