---
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 |
|---|---|---|---|---|---|
| 2024/05/20 | 2,150.6 | 2,181.0 | 2,148.3 | 2,167.9 | 2,167.9 |
| 2024/05/17 | 2,133.3 | 2,152.4 | 2,131.4 | 2,150.1 | 2,150.1 |
| 2024/05/16 | 2,146.3 | 2,150.8 | 2,129.0 | 2,144.3 | 2,144.3 |
| 2024/05/15 | 2,142.9 | 2,159.2 | 2,137.5 | 2,137.8 | 2,137.8 |
| 2024/05/14 | 2,133.2 | 2,145.6 | 2,121.3 | 2,136.2 | 2,136.2 |
| 2024/05/13 | 2,129.9 | 2,134.1 | 2,120.1 | 2,129.2 | 2,129.2 |
| 2024/05/10 | 2,131.7 | 2,154.4 | 2,125.8 | 2,133.4 | 2,133.4 |
| 2024/05/09 | 2,124.8 | 2,134.9 | 2,116.3 | 2,121.4 | 2,121.4 |
| 2024/05/08 | 2,140.5 | 2,144.5 | 2,116.5 | 2,116.5 | 2,116.5 |
| 2024/05/07 | 2,153.2 | 2,153.7 | 2,134.8 | 2,149.7 | 2,149.7 |
| 2024/05/02 | 2,129.8 | 2,142.1 | 2,123.5 | 2,136.2 | 2,136.2 |
| 2024/05/01 | 2,135.2 | 2,145.2 | 2,125.9 | 2,136.8 | 2,136.8 |
| 2024/04/30 | 2,123.5 | 2,150.6 | 2,121.4 | 2,147.0 | 2,147.0 |
| 2024/04/26 | 2,085.6 | 2,107.6 | 2,075.8 | 2,101.3 | 2,101.3 |
| 2024/04/25 | 2,106.0 | 2,112.1 | 2,082.7 | 2,083.3 | 2,083.3 |
| 2024/04/24 | 2,094.9 | 2,121.0 | 2,093.0 | 2,121.0 | 2,121.0 |
| 2024/04/23 | 2,099.1 | 2,101.0 | 2,077.7 | 2,085.0 | 2,085.0 |
| 2024/04/22 | 2,072.0 | 2,091.2 | 2,067.6 | 2,082.2 | 2,082.2 |
| 2024/04/19 | 2,079.7 | 2,082.1 | 2,032.0 | 2,053.9 | 2,053.9 |
| 2024/04/18 | 2,075.6 | 2,103.0 | 2,073.2 | 2,093.6 | 2,093.6 |
