---
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 |
|---|---|---|---|---|---|
| 2025/03/14 | 2,101.9 | 2,127.7 | 2,098.7 | 2,121.6 | 2,121.6 |
| 2025/03/13 | 2,117.4 | 2,129.9 | 2,107.1 | 2,107.6 | 2,107.6 |
| 2025/03/12 | 2,087.9 | 2,112.8 | 2,086.7 | 2,105.1 | 2,105.1 |
| 2025/03/11 | 2,086.5 | 2,087.7 | 2,045.9 | 2,086.1 | 2,086.1 |
| 2025/03/10 | 2,117.8 | 2,121.5 | 2,103.6 | 2,110.0 | 2,110.0 |
| 2025/03/07 | 2,125.7 | 2,129.0 | 2,109.9 | 2,116.0 | 2,116.0 |
| 2025/03/06 | 2,137.1 | 2,155.4 | 2,136.2 | 2,151.0 | 2,151.0 |
| 2025/03/05 | 2,118.0 | 2,133.2 | 2,109.6 | 2,125.0 | 2,125.0 |
| 2025/03/04 | 2,124.0 | 2,128.5 | 2,098.6 | 2,119.2 | 2,119.2 |
| 2025/03/03 | 2,120.0 | 2,135.6 | 2,112.0 | 2,134.7 | 2,134.7 |
| 2025/02/28 | 2,122.1 | 2,126.6 | 2,086.5 | 2,097.1 | 2,097.1 |
| 2025/02/27 | 2,128.7 | 2,142.0 | 2,125.4 | 2,141.4 | 2,141.4 |
| 2025/02/26 | 2,127.0 | 2,128.2 | 2,106.6 | 2,125.9 | 2,125.9 |
| 2025/02/25 | 2,123.9 | 2,139.7 | 2,120.1 | 2,132.5 | 2,132.5 |
| 2025/02/21 | 2,132.0 | 2,145.2 | 2,129.0 | 2,141.9 | 2,141.9 |
| 2025/02/20 | 2,152.0 | 2,155.2 | 2,129.0 | 2,139.3 | 2,139.3 |
| 2025/02/19 | 2,168.8 | 2,176.1 | 2,156.9 | 2,164.8 | 2,164.8 |
| 2025/02/18 | 2,167.6 | 2,182.5 | 2,163.6 | 2,171.1 | 2,171.1 |
| 2025/02/17 | 2,154.6 | 2,167.9 | 2,152.2 | 2,164.4 | 2,164.4 |
| 2025/02/14 | 2,163.5 | 2,171.1 | 2,156.2 | 2,157.1 | 2,157.1 |
