---
TOPIX Large70の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 |
|---|---|---|---|---|---|
| 2025/05/22 | 2,654.3 | 2,665.6 | 2,646.8 | 2,656.2 | 2,656.2 |
| 2025/05/21 | 2,690.6 | 2,693.9 | 2,671.8 | 2,672.2 | 2,672.2 |
| 2025/05/20 | 2,706.5 | 2,706.5 | 2,673.2 | 2,680.9 | 2,680.9 |
| 2025/05/19 | 2,696.2 | 2,699.4 | 2,685.6 | 2,687.8 | 2,687.8 |
| 2025/05/16 | 2,712.2 | 2,713.3 | 2,687.4 | 2,704.2 | 2,704.2 |
| 2025/05/15 | 2,710.1 | 2,716.7 | 2,694.7 | 2,704.5 | 2,704.5 |
| 2025/05/14 | 2,726.4 | 2,727.0 | 2,699.1 | 2,724.5 | 2,724.5 |
| 2025/05/13 | 2,744.2 | 2,763.4 | 2,732.1 | 2,734.4 | 2,734.4 |
| 2025/05/12 | 2,719.5 | 2,721.9 | 2,696.3 | 2,713.6 | 2,713.6 |
| 2025/05/09 | 2,696.3 | 2,712.4 | 2,690.6 | 2,707.3 | 2,707.3 |
| 2025/05/08 | 2,671.1 | 2,671.8 | 2,644.3 | 2,666.7 | 2,666.7 |
| 2025/05/07 | 2,673.9 | 2,674.8 | 2,656.5 | 2,665.3 | 2,665.3 |
| 2025/05/02 | 2,647.4 | 2,668.4 | 2,647.3 | 2,655.3 | 2,655.3 |
| 2025/05/01 | 2,612.0 | 2,647.5 | 2,610.9 | 2,643.7 | 2,643.7 |
| 2025/04/30 | 2,603.6 | 2,612.3 | 2,593.4 | 2,611.9 | 2,611.9 |
| 2025/04/28 | 2,601.2 | 2,616.6 | 2,595.2 | 2,598.8 | 2,598.8 |
| 2025/04/25 | 2,570.5 | 2,597.7 | 2,567.4 | 2,587.1 | 2,587.1 |
| 2025/04/24 | 2,574.2 | 2,576.5 | 2,548.2 | 2,551.9 | 2,551.9 |
| 2025/04/23 | 2,551.4 | 2,563.7 | 2,545.3 | 2,555.2 | 2,555.2 |
| 2025/04/22 | 2,499.8 | 2,513.6 | 2,498.4 | 2,511.4 | 2,511.4 |
