---
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 |
|---|---|---|---|---|---|
| 2024/03/21 | 2,176.5 | 2,190.9 | 2,175.5 | 2,188.5 | 2,188.5 |
| 2024/03/19 | 2,125.5 | 2,152.1 | 2,122.1 | 2,152.1 | 2,152.1 |
| 2024/03/18 | 2,101.3 | 2,130.0 | 2,099.2 | 2,128.8 | 2,128.8 |
| 2024/03/15 | 2,072.3 | 2,095.2 | 2,072.3 | 2,087.4 | 2,087.4 |
| 2024/03/14 | 2,068.2 | 2,081.1 | 2,060.4 | 2,080.0 | 2,080.0 |
| 2024/03/13 | 2,090.7 | 2,095.3 | 2,057.0 | 2,070.0 | 2,070.0 |
| 2024/03/12 | 2,063.4 | 2,076.6 | 2,046.0 | 2,076.3 | 2,076.3 |
| 2024/03/11 | 2,110.0 | 2,110.3 | 2,063.5 | 2,085.6 | 2,085.6 |
| 2024/03/08 | 2,124.7 | 2,145.0 | 2,114.7 | 2,132.9 | 2,132.9 |
| 2024/03/07 | 2,147.4 | 2,156.5 | 2,123.3 | 2,127.1 | 2,127.1 |
| 2024/03/06 | 2,119.5 | 2,139.2 | 2,115.7 | 2,136.8 | 2,136.8 |
| 2024/03/05 | 2,111.0 | 2,133.1 | 2,109.4 | 2,129.4 | 2,129.4 |
| 2024/03/04 | 2,128.6 | 2,130.9 | 2,115.3 | 2,118.6 | 2,118.6 |
| 2024/03/01 | 2,092.9 | 2,122.5 | 2,092.0 | 2,120.2 | 2,120.2 |
| 2024/02/29 | 2,084.2 | 2,096.5 | 2,075.0 | 2,092.0 | 2,092.0 |
| 2024/02/28 | 2,095.9 | 2,097.7 | 2,084.9 | 2,091.7 | 2,091.7 |
| 2024/02/27 | 2,092.5 | 2,106.3 | 2,090.8 | 2,095.3 | 2,095.3 |
| 2024/02/26 | 2,092.4 | 2,102.4 | 2,085.6 | 2,092.2 | 2,092.2 |
| 2024/02/22 | 2,064.8 | 2,084.2 | 2,064.8 | 2,081.8 | 2,081.8 |
| 2024/02/21 | 2,053.1 | 2,057.6 | 2,045.1 | 2,055.0 | 2,055.0 |
