---
TOPIX 1000の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/01/08 | 2,629.0 | 2,630.1 | 2,614.8 | 2,623.9 | 2,623.9 |
| 2025/01/07 | 2,623.1 | 2,649.3 | 2,613.0 | 2,639.5 | 2,639.5 |
| 2025/01/06 | 2,643.7 | 2,644.7 | 2,602.5 | 2,610.1 | 2,610.1 |
| 2024/12/30 | 2,661.1 | 2,662.7 | 2,631.7 | 2,637.0 | 2,637.0 |
| 2024/12/27 | 2,628.6 | 2,656.4 | 2,627.2 | 2,653.1 | 2,653.1 |
| 2024/12/26 | 2,590.3 | 2,619.9 | 2,589.4 | 2,619.9 | 2,619.9 |
| 2024/12/25 | 2,585.6 | 2,588.4 | 2,563.5 | 2,588.4 | 2,588.4 |
| 2024/12/24 | 2,585.2 | 2,587.2 | 2,578.1 | 2,582.2 | 2,582.2 |
| 2024/12/23 | 2,575.7 | 2,584.4 | 2,566.4 | 2,581.7 | 2,581.7 |
| 2024/12/20 | 2,577.5 | 2,583.2 | 2,558.2 | 2,558.2 | 2,558.2 |
| 2024/12/19 | 2,542.6 | 2,576.2 | 2,538.3 | 2,569.5 | 2,569.5 |
| 2024/12/18 | 2,577.5 | 2,595.4 | 2,575.4 | 2,575.4 | 2,575.4 |
| 2024/12/17 | 2,596.7 | 2,614.9 | 2,583.2 | 2,583.2 | 2,583.2 |
| 2024/12/16 | 2,605.1 | 2,608.2 | 2,589.9 | 2,592.8 | 2,592.8 |
| 2024/12/13 | 2,606.2 | 2,610.5 | 2,587.7 | 2,600.8 | 2,600.8 |
| 2024/12/12 | 2,628.6 | 2,639.8 | 2,626.1 | 2,626.1 | 2,626.1 |
| 2024/12/11 | 2,600.4 | 2,604.2 | 2,588.4 | 2,603.3 | 2,603.3 |
| 2024/12/10 | 2,607.2 | 2,611.6 | 2,592.1 | 2,595.7 | 2,595.7 |
| 2024/12/09 | 2,592.9 | 2,597.6 | 2,576.2 | 2,588.8 | 2,588.8 |
| 2024/12/06 | 2,595.3 | 2,599.3 | 2,574.9 | 2,582.1 | 2,582.1 |
