---
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 |
|---|---|---|---|---|---|
| 2025/08/25 | 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 |
| 2025/08/07 | 2,307.3 | 2,331.3 | 2,307.1 | 2,327.3 | 2,327.3 |
| 2025/08/06 | 2,288.3 | 2,314.1 | 2,287.8 | 2,310.1 | 2,310.1 |
| 2025/08/05 | 2,280.7 | 2,292.5 | 2,276.8 | 2,286.8 | 2,286.8 |
| 2025/08/04 | 2,262.3 | 2,272.5 | 2,246.8 | 2,271.0 | 2,271.0 |
| 2025/08/01 | 2,295.2 | 2,308.6 | 2,288.8 | 2,297.3 | 2,297.3 |
| 2025/07/31 | 2,282.3 | 2,297.2 | 2,277.7 | 2,294.2 | 2,294.2 |
| 2025/07/30 | 2,270.2 | 2,277.5 | 2,265.0 | 2,276.9 | 2,276.9 |
| 2025/07/29 | 2,272.5 | 2,272.6 | 2,262.4 | 2,268.1 | 2,268.1 |
| 2025/07/28 | 2,305.8 | 2,306.1 | 2,286.2 | 2,286.6 | 2,286.6 |
