---
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 |
|---|---|---|---|---|---|
| 2024/07/09 | 2,252.5 | 2,280.6 | 2,247.9 | 2,271.2 | 2,271.2 |
| 2024/07/08 | 2,256.7 | 2,265.0 | 2,248.2 | 2,248.7 | 2,248.7 |
| 2024/07/05 | 2,273.7 | 2,279.3 | 2,257.4 | 2,262.0 | 2,262.0 |
| 2024/07/04 | 2,257.8 | 2,274.5 | 2,256.4 | 2,272.3 | 2,272.3 |
| 2024/07/03 | 2,241.9 | 2,253.1 | 2,232.4 | 2,250.6 | 2,250.6 |
| 2024/07/02 | 2,213.2 | 2,241.2 | 2,209.2 | 2,238.2 | 2,238.2 |
| 2024/07/01 | 2,215.9 | 2,222.0 | 2,204.8 | 2,210.9 | 2,210.9 |
| 2024/06/28 | 2,197.0 | 2,208.1 | 2,193.1 | 2,198.2 | 2,198.2 |
| 2024/06/27 | 2,184.3 | 2,187.9 | 2,175.0 | 2,184.3 | 2,184.3 |
| 2024/06/26 | 2,185.8 | 2,195.6 | 2,175.7 | 2,192.6 | 2,192.6 |
| 2024/06/25 | 2,153.8 | 2,181.6 | 2,151.8 | 2,180.4 | 2,180.4 |
| 2024/06/24 | 2,130.2 | 2,150.2 | 2,128.9 | 2,142.4 | 2,142.4 |
| 2024/06/21 | 2,137.2 | 2,149.0 | 2,130.2 | 2,130.2 | 2,130.2 |
| 2024/06/20 | 2,124.7 | 2,131.5 | 2,113.3 | 2,130.1 | 2,130.1 |
| 2024/06/19 | 2,131.0 | 2,138.2 | 2,126.4 | 2,132.9 | 2,132.9 |
| 2024/06/18 | 2,125.8 | 2,127.5 | 2,116.8 | 2,122.7 | 2,122.7 |
| 2024/06/17 | 2,130.7 | 2,130.7 | 2,104.8 | 2,110.6 | 2,110.6 |
| 2024/06/14 | 2,126.3 | 2,155.5 | 2,126.3 | 2,148.2 | 2,148.2 |
| 2024/06/13 | 2,167.0 | 2,169.5 | 2,138.3 | 2,138.9 | 2,138.9 |
| 2024/06/12 | 2,155.8 | 2,162.0 | 2,154.2 | 2,157.7 | 2,157.7 |
