---
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 |
|---|---|---|---|---|---|
| 2024/12/23 | 2,128.0 | 2,135.2 | 2,120.0 | 2,132.9 | 2,132.9 |
| 2024/12/20 | 2,129.2 | 2,134.3 | 2,113.3 | 2,113.3 | 2,113.3 |
| 2024/12/19 | 2,100.6 | 2,128.4 | 2,096.4 | 2,122.6 | 2,122.6 |
| 2024/12/18 | 2,129.5 | 2,144.6 | 2,128.0 | 2,128.0 | 2,128.0 |
| 2024/12/17 | 2,145.7 | 2,161.3 | 2,134.6 | 2,134.6 | 2,134.6 |
| 2024/12/16 | 2,152.8 | 2,155.6 | 2,140.0 | 2,142.5 | 2,142.5 |
| 2024/12/13 | 2,154.2 | 2,158.0 | 2,138.5 | 2,149.3 | 2,149.3 |
| 2024/12/12 | 2,173.1 | 2,182.8 | 2,171.1 | 2,171.1 | 2,171.1 |
| 2024/12/11 | 2,149.5 | 2,152.7 | 2,139.6 | 2,152.0 | 2,152.0 |
| 2024/12/10 | 2,154.8 | 2,158.8 | 2,142.3 | 2,145.5 | 2,145.5 |
| 2024/12/09 | 2,143.1 | 2,146.8 | 2,128.7 | 2,139.3 | 2,139.3 |
| 2024/12/06 | 2,145.2 | 2,148.7 | 2,128.1 | 2,134.2 | 2,134.2 |
| 2024/12/05 | 2,158.5 | 2,159.6 | 2,141.5 | 2,146.5 | 2,146.5 |
| 2024/12/04 | 2,157.0 | 2,161.7 | 2,141.5 | 2,145.9 | 2,145.9 |
| 2024/12/03 | 2,135.4 | 2,164.1 | 2,135.3 | 2,155.0 | 2,155.0 |
| 2024/12/02 | 2,102.0 | 2,127.6 | 2,098.8 | 2,124.3 | 2,124.3 |
| 2024/11/29 | 2,097.9 | 2,100.4 | 2,086.8 | 2,096.4 | 2,096.4 |
| 2024/11/28 | 2,078.1 | 2,106.1 | 2,073.6 | 2,102.1 | 2,102.1 |
| 2024/11/27 | 2,098.9 | 2,099.6 | 2,075.8 | 2,084.7 | 2,084.7 |
おすすめ条件でスクリーニングされた銘柄を見る
