---
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 |
|---|---|---|---|---|---|
| 2024/06/11 | 2,184.7 | 2,194.9 | 2,172.6 | 2,175.0 | 2,175.0 |
| 2024/06/10 | 2,162.2 | 2,181.6 | 2,162.2 | 2,179.3 | 2,179.3 |
| 2024/06/07 | 2,156.3 | 2,162.8 | 2,153.0 | 2,158.3 | 2,158.3 |
| 2024/06/06 | 2,166.6 | 2,173.9 | 2,158.8 | 2,160.8 | 2,160.8 |
| 2024/06/05 | 2,169.5 | 2,170.6 | 2,148.3 | 2,152.7 | 2,152.7 |
| 2024/06/04 | 2,181.7 | 2,194.3 | 2,175.6 | 2,183.8 | 2,183.8 |
| 2024/06/03 | 2,186.8 | 2,201.4 | 2,186.7 | 2,192.3 | 2,192.3 |
| 2024/05/31 | 2,144.8 | 2,173.7 | 2,144.8 | 2,171.3 | 2,171.3 |
| 2024/05/30 | 2,126.1 | 2,139.7 | 2,112.2 | 2,135.4 | 2,135.4 |
| 2024/05/29 | 2,169.1 | 2,182.3 | 2,148.3 | 2,149.1 | 2,149.1 |
| 2024/05/28 | 2,167.2 | 2,172.0 | 2,163.2 | 2,169.7 | 2,169.7 |
| 2024/05/27 | 2,154.1 | 2,167.6 | 2,151.9 | 2,167.6 | 2,167.6 |
| 2024/05/24 | 2,129.4 | 2,153.3 | 2,126.9 | 2,148.7 | 2,148.7 |
| 2024/05/23 | 2,148.2 | 2,160.3 | 2,133.0 | 2,158.3 | 2,158.3 |
| 2024/05/22 | 2,156.8 | 2,159.7 | 2,143.9 | 2,143.9 | 2,143.9 |
| 2024/05/21 | 2,171.9 | 2,181.5 | 2,160.7 | 2,161.4 | 2,161.4 |
| 2024/05/20 | 2,150.6 | 2,181.0 | 2,148.3 | 2,167.9 | 2,167.9 |
| 2024/05/17 | 2,133.3 | 2,152.4 | 2,131.4 | 2,150.1 | 2,150.1 |
| 2024/05/16 | 2,146.3 | 2,150.8 | 2,129.0 | 2,144.3 | 2,144.3 |
| 2024/05/15 | 2,142.9 | 2,159.2 | 2,137.5 | 2,137.8 | 2,137.8 |
