---
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 |
|---|---|---|---|---|---|
| 2024/12/11 | 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 |
| 2024/11/26 | 2,115.1 | 2,115.3 | 2,087.3 | 2,103.3 | 2,103.3 |
| 2024/11/25 | 2,126.0 | 2,139.4 | 2,122.5 | 2,125.0 | 2,125.0 |
| 2024/11/22 | 2,103.0 | 2,115.6 | 2,100.4 | 2,108.8 | 2,108.8 |
| 2024/11/21 | 2,112.7 | 2,114.3 | 2,096.8 | 2,098.4 | 2,098.4 |
| 2024/11/20 | 2,121.8 | 2,128.6 | 2,106.3 | 2,111.4 | 2,111.4 |
| 2024/11/19 | 2,115.6 | 2,125.5 | 2,106.5 | 2,121.0 | 2,121.0 |
| 2024/11/18 | 2,107.7 | 2,118.9 | 2,104.0 | 2,106.4 | 2,106.4 |
| 2024/11/15 | 2,128.0 | 2,139.4 | 2,123.1 | 2,123.1 | 2,123.1 |
| 2024/11/14 | 2,126.4 | 2,142.4 | 2,114.3 | 2,114.3 | 2,114.3 |
