---
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 |
|---|---|---|---|---|---|
| 2025/09/29 | 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 |
| 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 |
