---
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 |
|---|---|---|---|---|---|
| 2026/01/05 | 2,692.7 | 2,724.0 | 2,692.6 | 2,716.7 | 2,716.7 |
| 2025/12/30 | 2,668.0 | 2,672.9 | 2,660.3 | 2,660.3 | 2,660.3 |
| 2025/12/29 | 2,670.8 | 2,678.7 | 2,660.3 | 2,673.8 | 2,673.8 |
| 2025/12/26 | 2,672.0 | 2,682.8 | 2,663.0 | 2,672.0 | 2,672.0 |
| 2025/12/25 | 2,670.0 | 2,670.0 | 2,657.8 | 2,667.8 | 2,667.8 |
| 2025/12/24 | 2,671.9 | 2,678.6 | 2,656.9 | 2,659.9 | 2,659.9 |
| 2025/12/23 | 2,662.9 | 2,676.6 | 2,661.8 | 2,672.8 | 2,672.8 |
| 2025/12/22 | 2,666.8 | 2,673.0 | 2,656.7 | 2,658.9 | 2,658.9 |
| 2025/12/19 | 2,633.2 | 2,652.5 | 2,628.4 | 2,641.2 | 2,641.2 |
| 2025/12/18 | 2,619.5 | 2,629.2 | 2,609.2 | 2,620.4 | 2,620.4 |
| 2025/12/17 | 2,628.6 | 2,635.2 | 2,610.8 | 2,631.6 | 2,631.6 |
| 2025/12/16 | 2,678.1 | 2,678.1 | 2,632.6 | 2,632.6 | 2,632.6 |
| 2025/12/15 | 2,667.3 | 2,683.3 | 2,664.4 | 2,680.7 | 2,680.7 |
| 2025/12/12 | 2,648.4 | 2,679.9 | 2,647.8 | 2,676.0 | 2,676.0 |
| 2025/12/11 | 2,663.1 | 2,665.0 | 2,619.0 | 2,623.2 | 2,623.2 |
| 2025/12/10 | 2,651.6 | 2,663.3 | 2,637.2 | 2,647.6 | 2,647.6 |
| 2025/12/09 | 2,648.5 | 2,653.6 | 2,638.0 | 2,644.4 | 2,644.4 |
| 2025/12/08 | 2,631.7 | 2,643.8 | 2,620.1 | 2,643.0 | 2,643.0 |
| 2025/12/05 | 2,633.5 | 2,637.6 | 2,615.7 | 2,627.0 | 2,627.0 |
| 2025/12/04 | 2,609.6 | 2,657.6 | 2,607.1 | 2,655.8 | 2,655.8 |
