---
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 |
|---|---|---|---|---|---|
| 2025/05/16 | 2,146.0 | 2,146.6 | 2,129.5 | 2,141.7 | 2,141.7 |
| 2025/05/15 | 2,147.8 | 2,150.2 | 2,134.5 | 2,140.6 | 2,140.6 |
| 2025/05/14 | 2,165.3 | 2,167.5 | 2,138.9 | 2,160.0 | 2,160.0 |
| 2025/05/13 | 2,168.0 | 2,185.1 | 2,166.6 | 2,167.2 | 2,167.2 |
| 2025/05/12 | 2,145.7 | 2,147.9 | 2,128.5 | 2,141.8 | 2,141.8 |
| 2025/05/09 | 2,130.4 | 2,140.3 | 2,127.0 | 2,136.3 | 2,136.3 |
| 2025/05/08 | 2,109.3 | 2,111.9 | 2,091.2 | 2,109.0 | 2,109.0 |
| 2025/05/07 | 2,110.6 | 2,114.2 | 2,100.1 | 2,107.4 | 2,107.4 |
| 2025/05/02 | 2,099.0 | 2,115.1 | 2,094.7 | 2,101.6 | 2,101.6 |
| 2025/05/01 | 2,086.3 | 2,098.8 | 2,077.3 | 2,094.4 | 2,094.4 |
| 2025/04/30 | 2,080.5 | 2,087.9 | 2,071.9 | 2,083.3 | 2,083.3 |
| 2025/04/28 | 2,067.9 | 2,083.4 | 2,064.6 | 2,069.8 | 2,069.8 |
| 2025/04/25 | 2,039.5 | 2,059.7 | 2,036.6 | 2,051.7 | 2,051.7 |
| 2025/04/24 | 2,032.7 | 2,036.4 | 2,018.0 | 2,022.5 | 2,022.5 |
| 2025/04/23 | 2,004.9 | 2,021.2 | 2,002.6 | 2,014.7 | 2,014.7 |
| 2025/04/22 | 1,960.1 | 1,975.2 | 1,960.1 | 1,972.1 | 1,972.1 |
| 2025/04/21 | 1,986.5 | 1,987.8 | 1,964.7 | 1,970.4 | 1,970.4 |
| 2025/04/18 | 1,981.2 | 1,997.2 | 1,971.8 | 1,995.7 | 1,995.7 |
| 2025/04/17 | 1,950.3 | 1,975.0 | 1,946.0 | 1,975.0 | 1,975.0 |
| 2025/04/16 | 1,963.1 | 1,969.7 | 1,932.4 | 1,949.0 | 1,949.0 |
