---
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 |
|---|---|---|---|---|---|
| 2023/07/26 | 1,782.0 | 1,783.2 | 1,770.7 | 1,780.4 | 1,780.4 |
| 2023/07/25 | 1,780.8 | 1,782.9 | 1,774.4 | 1,782.1 | 1,782.1 |
| 2023/07/24 | 1,777.4 | 1,783.0 | 1,772.8 | 1,779.1 | 1,779.1 |
| 2023/07/21 | 1,760.3 | 1,770.3 | 1,753.4 | 1,764.5 | 1,764.5 |
| 2023/07/20 | 1,775.7 | 1,779.7 | 1,761.8 | 1,762.9 | 1,762.9 |
| 2023/07/19 | 1,772.3 | 1,777.2 | 1,766.2 | 1,777.2 | 1,777.2 |
| 2023/07/18 | 1,745.9 | 1,763.2 | 1,745.9 | 1,756.2 | 1,756.2 |
| 2023/07/14 | 1,754.1 | 1,760.4 | 1,735.4 | 1,746.2 | 1,746.2 |
| 2023/07/13 | 1,737.2 | 1,754.6 | 1,729.4 | 1,749.2 | 1,749.2 |
| 2023/07/12 | 1,746.6 | 1,749.3 | 1,726.5 | 1,731.7 | 1,731.7 |
| 2023/07/11 | 1,758.8 | 1,759.3 | 1,739.0 | 1,743.2 | 1,743.2 |
| 2023/07/10 | 1,759.2 | 1,765.1 | 1,744.6 | 1,748.8 | 1,748.8 |
| 2023/07/07 | 1,763.0 | 1,774.2 | 1,754.1 | 1,758.8 | 1,758.8 |
| 2023/07/06 | 1,789.2 | 1,791.8 | 1,771.5 | 1,776.9 | 1,776.9 |
| 2023/07/05 | 1,790.0 | 1,803.0 | 1,785.4 | 1,799.5 | 1,799.5 |
| 2023/07/04 | 1,803.1 | 1,804.6 | 1,795.2 | 1,799.1 | 1,799.1 |
| 2023/07/03 | 1,800.7 | 1,811.9 | 1,800.3 | 1,811.3 | 1,811.3 |
| 2023/06/30 | 1,787.5 | 1,789.4 | 1,775.0 | 1,785.9 | 1,785.9 |
| 2023/06/29 | 1,799.2 | 1,804.6 | 1,786.9 | 1,792.0 | 1,792.0 |
| 2023/06/28 | 1,771.5 | 1,794.0 | 1,768.6 | 1,794.0 | 1,794.0 |
