---
TOPIX Core30の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,613.4 | 1,641.1 | 1,613.3 | 1,640.9 | 1,640.9 |
| 2025/08/14 | 1,611.7 | 1,611.7 | 1,595.4 | 1,599.6 | 1,599.6 |
| 2025/08/13 | 1,616.7 | 1,627.5 | 1,613.7 | 1,620.4 | 1,620.4 |
| 2025/08/12 | 1,582.5 | 1,614.9 | 1,581.7 | 1,605.2 | 1,605.2 |
| 2025/08/08 | 1,552.0 | 1,584.8 | 1,551.4 | 1,572.6 | 1,572.6 |
| 2025/08/07 | 1,527.6 | 1,550.5 | 1,527.3 | 1,541.9 | 1,541.9 |
| 2025/08/06 | 1,514.9 | 1,534.0 | 1,514.9 | 1,530.4 | 1,530.4 |
| 2025/08/05 | 1,509.0 | 1,518.5 | 1,507.2 | 1,514.6 | 1,514.6 |
| 2025/08/04 | 1,502.2 | 1,505.1 | 1,485.8 | 1,503.2 | 1,503.2 |
| 2025/08/01 | 1,538.6 | 1,541.2 | 1,525.1 | 1,527.0 | 1,527.0 |
| 2025/07/31 | 1,532.7 | 1,543.6 | 1,528.1 | 1,541.1 | 1,541.1 |
| 2025/07/30 | 1,526.6 | 1,530.1 | 1,520.7 | 1,529.3 | 1,529.3 |
| 2025/07/29 | 1,533.1 | 1,533.1 | 1,521.5 | 1,526.0 | 1,526.0 |
| 2025/07/28 | 1,561.2 | 1,561.4 | 1,542.6 | 1,543.3 | 1,543.3 |
| 2025/07/25 | 1,567.3 | 1,572.8 | 1,554.0 | 1,557.6 | 1,557.6 |
| 2025/07/24 | 1,562.8 | 1,585.4 | 1,561.3 | 1,579.0 | 1,579.0 |
| 2025/07/23 | 1,501.7 | 1,551.2 | 1,499.5 | 1,543.4 | 1,543.4 |
| 2025/07/22 | 1,481.9 | 1,497.8 | 1,472.1 | 1,481.5 | 1,481.5 |
| 2025/07/18 | 1,481.1 | 1,481.6 | 1,473.1 | 1,476.0 | 1,476.0 |
| 2025/07/17 | 1,467.2 | 1,476.5 | 1,463.3 | 1,476.2 | 1,476.2 |
