---
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 |
|---|---|---|---|---|---|
| 2024/04/16 | 2,135.5 | 2,136.9 | 2,104.8 | 2,110.7 | 2,110.7 |
| 2024/04/15 | 2,137.9 | 2,154.2 | 2,127.2 | 2,154.2 | 2,154.2 |
| 2024/04/12 | 2,161.6 | 2,166.8 | 2,152.5 | 2,159.7 | 2,159.7 |
| 2024/04/11 | 2,127.0 | 2,151.3 | 2,127.0 | 2,149.5 | 2,149.5 |
| 2024/04/10 | 2,145.6 | 2,153.5 | 2,143.5 | 2,146.0 | 2,146.0 |
| 2024/04/09 | 2,144.4 | 2,156.7 | 2,138.7 | 2,156.6 | 2,156.6 |
| 2024/04/08 | 2,131.0 | 2,145.6 | 2,127.6 | 2,135.5 | 2,135.5 |
| 2024/04/05 | 2,113.3 | 2,118.0 | 2,097.3 | 2,114.9 | 2,114.9 |
| 2024/04/04 | 2,138.4 | 2,155.5 | 2,135.9 | 2,138.9 | 2,138.9 |
| 2024/04/03 | 2,111.6 | 2,125.4 | 2,102.9 | 2,118.2 | 2,118.2 |
| 2024/04/02 | 2,132.8 | 2,146.3 | 2,117.5 | 2,124.7 | 2,124.7 |
| 2024/04/01 | 2,176.5 | 2,178.5 | 2,121.3 | 2,128.2 | 2,128.2 |
| 2024/03/29 | 2,161.1 | 2,172.2 | 2,158.2 | 2,165.6 | 2,165.6 |
| 2024/03/28 | 2,164.4 | 2,175.8 | 2,148.4 | 2,153.0 | 2,153.0 |
| 2024/03/27 | 2,186.4 | 2,200.8 | 2,182.9 | 2,190.3 | 2,190.3 |
| 2024/03/26 | 2,169.5 | 2,180.7 | 2,165.2 | 2,175.9 | 2,175.9 |
| 2024/03/25 | 2,195.1 | 2,196.1 | 2,173.5 | 2,173.5 | 2,173.5 |
| 2024/03/22 | 2,197.7 | 2,208.1 | 2,190.8 | 2,202.1 | 2,202.1 |
| 2024/03/21 | 2,176.5 | 2,190.9 | 2,175.5 | 2,188.5 | 2,188.5 |
| 2024/03/19 | 2,125.5 | 2,152.1 | 2,122.1 | 2,152.1 | 2,152.1 |
