---
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 |
|---|---|---|---|---|---|
| 2025/06/02 | 2,175.8 | 2,176.7 | 2,160.9 | 2,169.7 | 2,169.7 |
| 2025/05/30 | 2,173.9 | 2,197.1 | 2,169.8 | 2,190.0 | 2,190.0 |
| 2025/05/29 | 2,179.7 | 2,201.7 | 2,178.8 | 2,199.5 | 2,199.5 |
| 2025/05/28 | 2,183.9 | 2,187.6 | 2,164.7 | 2,164.7 | 2,164.7 |
| 2025/05/27 | 2,149.7 | 2,167.8 | 2,146.3 | 2,165.0 | 2,165.0 |
| 2025/05/26 | 2,142.2 | 2,153.9 | 2,139.9 | 2,151.0 | 2,151.0 |
| 2025/05/23 | 2,131.8 | 2,144.8 | 2,130.7 | 2,138.2 | 2,138.2 |
| 2025/05/22 | 2,121.4 | 2,130.1 | 2,116.1 | 2,123.6 | 2,123.6 |
| 2025/05/21 | 2,148.4 | 2,152.2 | 2,135.2 | 2,136.5 | 2,136.5 |
| 2025/05/20 | 2,152.9 | 2,158.4 | 2,136.3 | 2,141.4 | 2,141.4 |
| 2025/05/19 | 2,137.2 | 2,145.1 | 2,133.5 | 2,139.5 | 2,139.5 |
| 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 |
