---
TOPIX 1000の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/02/05 | 2,604.3 | 2,621.7 | 2,589.1 | 2,599.9 | 2,599.9 |
| 2025/02/04 | 2,608.0 | 2,613.5 | 2,582.4 | 2,593.1 | 2,593.1 |
| 2025/02/03 | 2,602.6 | 2,603.9 | 2,570.5 | 2,576.2 | 2,576.2 |
| 2025/01/31 | 2,632.3 | 2,647.4 | 2,626.4 | 2,641.1 | 2,641.1 |
| 2025/01/30 | 2,621.3 | 2,637.3 | 2,620.1 | 2,634.5 | 2,634.5 |
| 2025/01/29 | 2,621.1 | 2,633.3 | 2,618.6 | 2,628.7 | 2,628.7 |
| 2025/01/28 | 2,605.0 | 2,627.1 | 2,590.5 | 2,610.7 | 2,610.7 |
| 2025/01/27 | 2,625.2 | 2,634.8 | 2,608.2 | 2,612.3 | 2,612.3 |
| 2025/01/24 | 2,612.3 | 2,627.1 | 2,597.8 | 2,606.0 | 2,606.0 |
| 2025/01/23 | 2,598.6 | 2,611.9 | 2,591.5 | 2,606.9 | 2,606.9 |
| 2025/01/22 | 2,589.5 | 2,596.9 | 2,583.5 | 2,592.6 | 2,592.6 |
| 2025/01/21 | 2,583.9 | 2,587.6 | 2,551.5 | 2,570.0 | 2,570.0 |
| 2025/01/20 | 2,552.7 | 2,577.4 | 2,552.7 | 2,567.8 | 2,567.8 |
| 2025/01/17 | 2,538.7 | 2,540.2 | 2,509.5 | 2,537.6 | 2,537.6 |
| 2025/01/16 | 2,561.2 | 2,572.2 | 2,543.8 | 2,546.0 | 2,546.0 |
| 2025/01/15 | 2,558.8 | 2,564.6 | 2,540.9 | 2,548.3 | 2,548.3 |
| 2025/01/14 | 2,568.6 | 2,571.8 | 2,528.8 | 2,540.5 | 2,540.5 |
| 2025/01/10 | 2,586.4 | 2,591.8 | 2,570.5 | 2,570.5 | 2,570.5 |
| 2025/01/09 | 2,617.2 | 2,618.1 | 2,583.6 | 2,591.4 | 2,591.4 |
| 2025/01/08 | 2,629.0 | 2,630.1 | 2,614.8 | 2,623.9 | 2,623.9 |
