---
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 |
|---|---|---|---|---|---|
| 2025/06/18 | 2,168.1 | 2,194.3 | 2,167.7 | 2,193.5 | 2,193.5 |
| 2025/06/17 | 2,168.7 | 2,176.7 | 2,167.8 | 2,176.0 | 2,176.0 |
| 2025/06/16 | 2,165.8 | 2,174.7 | 2,159.1 | 2,168.5 | 2,168.5 |
| 2025/06/13 | 2,165.9 | 2,168.4 | 2,141.5 | 2,151.9 | 2,151.9 |
| 2025/06/12 | 2,179.1 | 2,181.9 | 2,165.9 | 2,172.7 | 2,172.7 |
| 2025/06/11 | 2,183.3 | 2,184.9 | 2,173.0 | 2,177.7 | 2,177.7 |
| 2025/06/10 | 2,182.0 | 2,189.1 | 2,171.6 | 2,176.7 | 2,176.7 |
| 2025/06/09 | 2,177.1 | 2,180.5 | 2,173.8 | 2,175.7 | 2,175.7 |
| 2025/06/06 | 2,157.3 | 2,166.5 | 2,156.4 | 2,162.4 | 2,162.4 |
| 2025/06/05 | 2,163.0 | 2,164.1 | 2,149.3 | 2,151.9 | 2,151.9 |
| 2025/06/04 | 2,174.6 | 2,183.1 | 2,173.1 | 2,175.7 | 2,175.7 |
| 2025/06/03 | 2,173.2 | 2,177.3 | 2,164.7 | 2,164.8 | 2,164.8 |
| 2025/06/02 | 2,175.8 | 2,176.7 | 2,160.9 | 2,169.7 | 2,169.7 |
| 2025/05/30 | 2,173.9 | 2,197.1 | 2,169.8 | 2,190.0 | 2,190.0 |
| 2025/05/29 | 2,179.7 | 2,201.7 | 2,178.8 | 2,199.5 | 2,199.5 |
| 2025/05/28 | 2,183.9 | 2,187.6 | 2,164.7 | 2,164.7 | 2,164.7 |
| 2025/05/27 | 2,149.7 | 2,167.8 | 2,146.3 | 2,165.0 | 2,165.0 |
| 2025/05/26 | 2,142.2 | 2,153.9 | 2,139.9 | 2,151.0 | 2,151.0 |
| 2025/05/23 | 2,131.8 | 2,144.8 | 2,130.7 | 2,138.2 | 2,138.2 |
| 2025/05/22 | 2,121.4 | 2,130.1 | 2,116.1 | 2,123.6 | 2,123.6 |
