---
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 |
|---|---|---|---|---|---|
| 2025/10/22 | 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 |
| 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 |
