---
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 |
|---|---|---|---|---|---|
| 2022/06/29 | 1,474.9 | 1,479.3 | 1,471.6 | 1,474.2 | 1,474.2 |
| 2022/06/28 | 1,469.0 | 1,485.8 | 1,468.9 | 1,485.8 | 1,485.8 |
| 2022/06/27 | 1,467.2 | 1,471.9 | 1,462.2 | 1,470.4 | 1,470.4 |
| 2022/06/24 | 1,442.2 | 1,453.9 | 1,438.0 | 1,453.8 | 1,453.8 |
| 2022/06/23 | 1,442.1 | 1,455.7 | 1,438.7 | 1,442.9 | 1,442.9 |
| 2022/06/22 | 1,457.5 | 1,458.1 | 1,444.1 | 1,444.1 | 1,444.1 |
| 2022/06/21 | 1,433.8 | 1,452.1 | 1,428.8 | 1,446.4 | 1,446.4 |
| 2022/06/20 | 1,438.0 | 1,438.5 | 1,409.3 | 1,417.5 | 1,417.5 |
| 2022/06/17 | 1,431.8 | 1,436.2 | 1,416.9 | 1,430.3 | 1,430.3 |
| 2022/06/16 | 1,463.2 | 1,475.7 | 1,454.2 | 1,455.6 | 1,455.6 |
| 2022/06/15 | 1,460.0 | 1,462.4 | 1,445.9 | 1,445.9 | 1,445.9 |
| 2022/06/14 | 1,459.9 | 1,465.1 | 1,453.6 | 1,463.3 | 1,463.3 |
| 2022/06/13 | 1,491.7 | 1,493.7 | 1,477.9 | 1,481.5 | 1,481.5 |
| 2022/06/10 | 1,520.7 | 1,525.4 | 1,513.7 | 1,515.2 | 1,515.2 |
| 2022/06/09 | 1,532.9 | 1,542.6 | 1,532.5 | 1,535.3 | 1,535.3 |
| 2022/06/08 | 1,523.6 | 1,535.8 | 1,523.5 | 1,535.8 | 1,535.8 |
| 2022/06/07 | 1,517.6 | 1,524.9 | 1,515.2 | 1,517.7 | 1,517.7 |
| 2022/06/06 | 1,496.3 | 1,513.1 | 1,495.8 | 1,511.5 | 1,511.5 |
| 2022/06/03 | 1,510.9 | 1,513.3 | 1,500.4 | 1,506.9 | 1,506.9 |
| 2022/06/02 | 1,505.1 | 1,506.9 | 1,495.3 | 1,501.8 | 1,501.8 |
