---
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 |
|---|---|---|---|---|---|
| 2025/09/05 | 2,417.2 | 2,426.4 | 2,406.2 | 2,420.4 | 2,420.4 |
| 2025/09/04 | 2,382.3 | 2,401.6 | 2,380.7 | 2,400.5 | 2,400.5 |
| 2025/09/03 | 2,395.4 | 2,399.5 | 2,370.4 | 2,375.3 | 2,375.3 |
| 2025/09/02 | 2,392.8 | 2,406.0 | 2,390.1 | 2,402.8 | 2,402.8 |
| 2025/09/01 | 2,385.8 | 2,400.4 | 2,373.2 | 2,387.4 | 2,387.4 |
| 2025/08/29 | 2,404.0 | 2,404.1 | 2,392.5 | 2,397.3 | 2,397.3 |
| 2025/08/28 | 2,386.0 | 2,410.0 | 2,383.2 | 2,409.5 | 2,409.5 |
| 2025/08/27 | 2,396.4 | 2,396.8 | 2,384.9 | 2,393.1 | 2,393.1 |
| 2025/08/26 | 2,413.3 | 2,417.0 | 2,388.9 | 2,395.2 | 2,395.2 |
| 2025/08/25 | 2,434.8 | 2,440.3 | 2,416.6 | 2,422.4 | 2,422.4 |
| 2025/08/22 | 2,410.9 | 2,421.0 | 2,401.0 | 2,419.0 | 2,419.0 |
| 2025/08/21 | 2,415.3 | 2,416.6 | 2,399.4 | 2,404.8 | 2,404.8 |
| 2025/08/20 | 2,430.4 | 2,431.4 | 2,412.6 | 2,418.5 | 2,418.5 |
| 2025/08/19 | 2,443.0 | 2,443.7 | 2,424.9 | 2,432.9 | 2,432.9 |
| 2025/08/18 | 2,429.4 | 2,445.0 | 2,429.4 | 2,437.2 | 2,437.2 |
| 2025/08/15 | 2,398.9 | 2,427.9 | 2,398.4 | 2,427.2 | 2,427.2 |
| 2025/08/14 | 2,402.5 | 2,402.5 | 2,382.8 | 2,385.5 | 2,385.5 |
| 2025/08/13 | 2,406.5 | 2,422.1 | 2,402.2 | 2,413.2 | 2,413.2 |
| 2025/08/12 | 2,368.4 | 2,405.5 | 2,367.2 | 2,392.5 | 2,392.5 |
| 2025/08/08 | 2,338.3 | 2,369.9 | 2,338.1 | 2,357.2 | 2,357.2 |
