---
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 |
|---|---|---|---|---|---|
| 2024/06/18 | 2,125.8 | 2,127.5 | 2,116.8 | 2,122.7 | 2,122.7 |
| 2024/06/17 | 2,130.7 | 2,130.7 | 2,104.8 | 2,110.6 | 2,110.6 |
| 2024/06/14 | 2,126.3 | 2,155.5 | 2,126.3 | 2,148.2 | 2,148.2 |
| 2024/06/13 | 2,167.0 | 2,169.5 | 2,138.3 | 2,138.9 | 2,138.9 |
| 2024/06/12 | 2,155.8 | 2,162.0 | 2,154.2 | 2,157.7 | 2,157.7 |
| 2024/06/11 | 2,184.7 | 2,194.9 | 2,172.6 | 2,175.0 | 2,175.0 |
| 2024/06/10 | 2,162.2 | 2,181.6 | 2,162.2 | 2,179.3 | 2,179.3 |
| 2024/06/07 | 2,156.3 | 2,162.8 | 2,153.0 | 2,158.3 | 2,158.3 |
| 2024/06/06 | 2,166.6 | 2,173.9 | 2,158.8 | 2,160.8 | 2,160.8 |
| 2024/06/05 | 2,169.5 | 2,170.6 | 2,148.3 | 2,152.7 | 2,152.7 |
| 2024/06/04 | 2,181.7 | 2,194.3 | 2,175.6 | 2,183.8 | 2,183.8 |
| 2024/06/03 | 2,186.8 | 2,201.4 | 2,186.7 | 2,192.3 | 2,192.3 |
| 2024/05/31 | 2,144.8 | 2,173.7 | 2,144.8 | 2,171.3 | 2,171.3 |
| 2024/05/30 | 2,126.1 | 2,139.7 | 2,112.2 | 2,135.4 | 2,135.4 |
| 2024/05/29 | 2,169.1 | 2,182.3 | 2,148.3 | 2,149.1 | 2,149.1 |
| 2024/05/28 | 2,167.2 | 2,172.0 | 2,163.2 | 2,169.7 | 2,169.7 |
| 2024/05/27 | 2,154.1 | 2,167.6 | 2,151.9 | 2,167.6 | 2,167.6 |
| 2024/05/24 | 2,129.4 | 2,153.3 | 2,126.9 | 2,148.7 | 2,148.7 |
| 2024/05/23 | 2,148.2 | 2,160.3 | 2,133.0 | 2,158.3 | 2,158.3 |
| 2024/05/22 | 2,156.8 | 2,159.7 | 2,143.9 | 2,143.9 | 2,143.9 |
