---
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 |
|---|---|---|---|---|---|
| 2024/09/20 | 2,071.9 | 2,078.3 | 2,061.7 | 2,064.1 | 2,064.1 |
| 2024/09/19 | 2,030.3 | 2,055.9 | 2,030.3 | 2,043.5 | 2,043.5 |
| 2024/09/18 | 2,009.1 | 2,015.8 | 1,984.7 | 2,001.6 | 2,001.6 |
| 2024/09/17 | 2,010.4 | 2,015.6 | 1,966.7 | 1,994.8 | 1,994.8 |
| 2024/09/13 | 2,020.0 | 2,022.3 | 2,002.3 | 2,008.4 | 2,008.4 |
| 2024/09/12 | 2,005.8 | 2,034.0 | 2,005.3 | 2,025.4 | 2,025.4 |
| 2024/09/11 | 2,001.2 | 2,003.0 | 1,958.3 | 1,976.2 | 1,976.2 |
| 2024/09/10 | 2,021.3 | 2,034.0 | 2,009.6 | 2,011.8 | 2,011.8 |
| 2024/09/09 | 1,994.7 | 2,018.1 | 1,970.1 | 2,015.0 | 2,015.0 |
| 2024/09/06 | 2,045.4 | 2,052.0 | 2,018.1 | 2,029.0 | 2,029.0 |
| 2024/09/05 | 2,033.1 | 2,073.5 | 2,025.0 | 2,047.7 | 2,047.7 |
| 2024/09/04 | 2,099.3 | 2,101.8 | 2,050.7 | 2,058.2 | 2,058.2 |
| 2024/09/03 | 2,125.8 | 2,144.3 | 2,125.8 | 2,138.1 | 2,138.1 |
| 2024/09/02 | 2,138.6 | 2,139.6 | 2,112.7 | 2,125.0 | 2,125.0 |
| 2024/08/30 | 2,108.0 | 2,123.2 | 2,107.8 | 2,121.5 | 2,121.5 |
| 2024/08/29 | 2,098.4 | 2,106.7 | 2,093.5 | 2,106.1 | 2,106.1 |
| 2024/08/28 | 2,090.7 | 2,105.0 | 2,088.1 | 2,105.0 | 2,105.0 |
| 2024/08/27 | 2,081.6 | 2,098.0 | 2,074.1 | 2,094.7 | 2,094.7 |
| 2024/08/26 | 2,088.5 | 2,090.4 | 2,068.7 | 2,080.5 | 2,080.5 |
