---
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 |
|---|---|---|---|---|---|
| 2024/01/23 | 1,992.2 | 2,004.6 | 1,979.0 | 1,985.9 | 1,985.9 |
| 2024/01/22 | 1,973.4 | 1,988.1 | 1,971.3 | 1,987.7 | 1,987.7 |
| 2024/01/19 | 1,967.5 | 1,968.4 | 1,951.7 | 1,960.5 | 1,960.5 |
| 2024/01/18 | 1,946.1 | 1,959.0 | 1,944.4 | 1,945.9 | 1,945.9 |
| 2024/01/17 | 1,963.8 | 1,986.7 | 1,949.2 | 1,950.0 | 1,950.0 |
| 2024/01/16 | 1,970.1 | 1,971.9 | 1,953.3 | 1,955.5 | 1,955.5 |
| 2024/01/15 | 1,951.4 | 1,973.8 | 1,948.9 | 1,970.9 | 1,970.9 |
| 2024/01/12 | 1,955.1 | 1,957.2 | 1,940.0 | 1,947.5 | 1,947.5 |
| 2024/01/11 | 1,927.0 | 1,942.9 | 1,926.7 | 1,936.8 | 1,936.8 |
| 2024/01/10 | 1,881.1 | 1,909.4 | 1,880.8 | 1,904.8 | 1,904.8 |
| 2024/01/09 | 1,879.2 | 1,892.8 | 1,869.2 | 1,878.7 | 1,878.7 |
| 2024/01/05 | 1,858.5 | 1,869.9 | 1,854.7 | 1,864.4 | 1,864.4 |
| 2024/01/04 | 1,836.9 | 1,852.6 | 1,818.0 | 1,851.6 | 1,851.6 |
| 2023/12/29 | 1,839.4 | 1,850.5 | 1,831.9 | 1,842.5 | 1,842.5 |
| 2023/12/28 | 1,833.1 | 1,840.7 | 1,831.8 | 1,839.4 | 1,839.4 |
| 2023/12/27 | 1,832.3 | 1,844.8 | 1,831.5 | 1,842.7 | 1,842.7 |
| 2023/12/26 | 1,822.8 | 1,823.5 | 1,815.1 | 1,822.3 | 1,822.3 |
| 2023/12/25 | 1,833.5 | 1,833.5 | 1,819.9 | 1,821.6 | 1,821.6 |
| 2023/12/22 | 1,816.4 | 1,829.3 | 1,815.0 | 1,820.0 | 1,820.0 |
| 2023/12/21 | 1,812.8 | 1,816.9 | 1,807.3 | 1,812.5 | 1,812.5 |
