---
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 |
|---|---|---|---|---|---|
| 2025/10/07 | 2,530.8 | 2,538.4 | 2,518.7 | 2,521.8 | 2,521.8 |
| 2025/10/06 | 2,478.6 | 2,529.8 | 2,474.4 | 2,520.3 | 2,520.3 |
| 2025/10/03 | 2,413.8 | 2,444.5 | 2,413.5 | 2,442.3 | 2,442.3 |
| 2025/10/02 | 2,414.1 | 2,423.5 | 2,396.5 | 2,408.9 | 2,408.9 |
| 2025/10/01 | 2,434.7 | 2,435.9 | 2,403.0 | 2,414.7 | 2,414.7 |
| 2025/09/30 | 2,442.3 | 2,453.7 | 2,427.9 | 2,446.0 | 2,446.0 |
| 2025/09/29 | 2,462.1 | 2,462.1 | 2,439.2 | 2,440.6 | 2,440.6 |
| 2025/09/26 | 2,481.8 | 2,499.6 | 2,479.8 | 2,484.2 | 2,484.2 |
| 2025/09/25 | 2,483.5 | 2,489.8 | 2,473.5 | 2,483.9 | 2,483.9 |
| 2025/09/24 | 2,468.0 | 2,474.5 | 2,453.0 | 2,472.2 | 2,472.2 |
| 2025/09/22 | 2,459.2 | 2,478.9 | 2,459.2 | 2,466.3 | 2,466.3 |
| 2025/09/19 | 2,472.1 | 2,486.5 | 2,436.8 | 2,453.6 | 2,453.6 |
| 2025/09/18 | 2,459.9 | 2,472.0 | 2,445.7 | 2,463.2 | 2,463.2 |
| 2025/09/17 | 2,459.3 | 2,462.8 | 2,443.5 | 2,453.0 | 2,453.0 |
| 2025/09/16 | 2,470.1 | 2,481.2 | 2,459.5 | 2,469.8 | 2,469.8 |
| 2025/09/12 | 2,467.4 | 2,473.3 | 2,458.3 | 2,464.1 | 2,464.1 |
| 2025/09/11 | 2,443.9 | 2,456.1 | 2,438.8 | 2,453.9 | 2,453.9 |
| 2025/09/10 | 2,432.1 | 2,450.2 | 2,431.3 | 2,448.7 | 2,448.7 |
| 2025/09/09 | 2,455.7 | 2,465.3 | 2,431.4 | 2,433.4 | 2,433.4 |
| 2025/09/08 | 2,435.3 | 2,453.9 | 2,430.7 | 2,446.6 | 2,446.6 |
