---
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 |
|---|---|---|---|---|---|
| 2025/05/21 | 1,447.1 | 1,451.2 | 1,436.8 | 1,438.5 | 1,438.5 |
| 2025/05/20 | 1,445.9 | 1,455.6 | 1,440.9 | 1,444.4 | 1,444.4 |
| 2025/05/19 | 1,430.9 | 1,439.1 | 1,428.9 | 1,435.7 | 1,435.7 |
| 2025/05/16 | 1,437.6 | 1,438.9 | 1,425.6 | 1,433.4 | 1,433.4 |
| 2025/05/15 | 1,443.1 | 1,443.7 | 1,429.1 | 1,433.9 | 1,433.9 |
| 2025/05/14 | 1,456.6 | 1,458.1 | 1,434.9 | 1,451.8 | 1,451.8 |
| 2025/05/13 | 1,447.5 | 1,465.3 | 1,446.6 | 1,455.0 | 1,455.0 |
| 2025/05/12 | 1,432.5 | 1,433.9 | 1,416.3 | 1,425.9 | 1,425.9 |
| 2025/05/09 | 1,425.5 | 1,429.0 | 1,420.3 | 1,425.3 | 1,425.3 |
| 2025/05/08 | 1,414.1 | 1,415.1 | 1,397.9 | 1,408.7 | 1,408.7 |
| 2025/05/07 | 1,415.3 | 1,418.6 | 1,404.8 | 1,412.9 | 1,412.9 |
| 2025/05/02 | 1,411.1 | 1,424.0 | 1,406.3 | 1,410.2 | 1,410.2 |
| 2025/05/01 | 1,404.5 | 1,407.9 | 1,395.4 | 1,405.0 | 1,405.0 |
| 2025/04/30 | 1,400.1 | 1,408.2 | 1,392.9 | 1,400.0 | 1,400.0 |
| 2025/04/28 | 1,389.9 | 1,400.6 | 1,386.5 | 1,389.7 | 1,389.7 |
| 2025/04/25 | 1,365.9 | 1,379.8 | 1,363.5 | 1,374.3 | 1,374.3 |
| 2025/04/24 | 1,349.5 | 1,356.3 | 1,345.2 | 1,349.7 | 1,349.7 |
| 2025/04/23 | 1,319.7 | 1,338.2 | 1,319.2 | 1,332.2 | 1,332.2 |
| 2025/04/22 | 1,287.8 | 1,298.8 | 1,287.8 | 1,294.7 | 1,294.7 |
| 2025/04/21 | 1,312.1 | 1,312.6 | 1,295.3 | 1,297.1 | 1,297.1 |
