---
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 |
|---|---|---|---|---|---|
| 2025/12/01 | 2,637.4 | 2,640.0 | 2,601.9 | 2,604.7 | 2,604.7 |
| 2025/11/28 | 2,628.3 | 2,639.0 | 2,625.3 | 2,636.7 | 2,636.7 |
| 2025/11/27 | 2,630.0 | 2,641.4 | 2,627.7 | 2,630.2 | 2,630.2 |
| 2025/11/26 | 2,587.7 | 2,625.0 | 2,587.0 | 2,620.7 | 2,620.7 |
| 2025/11/25 | 2,591.4 | 2,594.6 | 2,560.7 | 2,569.3 | 2,569.3 |
| 2025/11/21 | 2,557.9 | 2,584.4 | 2,550.9 | 2,575.2 | 2,575.2 |
| 2025/11/20 | 2,565.1 | 2,607.2 | 2,564.4 | 2,579.0 | 2,579.0 |
| 2025/11/19 | 2,548.5 | 2,560.3 | 2,522.0 | 2,536.2 | 2,536.2 |
| 2025/11/18 | 2,596.9 | 2,604.0 | 2,540.4 | 2,540.4 | 2,540.4 |
| 2025/11/17 | 2,619.7 | 2,622.5 | 2,604.9 | 2,617.8 | 2,617.8 |
| 2025/11/14 | 2,619.7 | 2,631.4 | 2,613.2 | 2,627.9 | 2,627.9 |
| 2025/11/13 | 2,634.2 | 2,651.1 | 2,633.5 | 2,645.1 | 2,645.1 |
| 2025/11/12 | 2,610.2 | 2,629.7 | 2,607.3 | 2,627.5 | 2,627.5 |
| 2025/11/11 | 2,609.4 | 2,615.7 | 2,588.7 | 2,597.7 | 2,597.7 |
| 2025/11/10 | 2,595.1 | 2,596.6 | 2,582.5 | 2,593.9 | 2,593.9 |
| 2025/11/07 | 2,577.5 | 2,585.6 | 2,556.6 | 2,580.3 | 2,580.3 |
| 2025/11/06 | 2,574.2 | 2,599.6 | 2,574.2 | 2,592.2 | 2,592.2 |
| 2025/11/05 | 2,581.1 | 2,583.6 | 2,501.7 | 2,555.3 | 2,555.3 |
| 2025/11/04 | 2,603.7 | 2,623.7 | 2,588.5 | 2,588.6 | 2,588.6 |
| 2025/10/31 | 2,594.4 | 2,620.8 | 2,589.7 | 2,607.3 | 2,607.3 |
