---
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 |
|---|---|---|---|---|---|
| 2025/04/18 | 2,402.0 | 2,422.1 | 2,391.5 | 2,420.5 | 2,420.5 |
| 2025/04/17 | 2,364.7 | 2,394.0 | 2,359.7 | 2,394.0 | 2,394.0 |
| 2025/04/16 | 2,380.1 | 2,387.9 | 2,343.5 | 2,363.2 | 2,363.2 |
| 2025/04/15 | 2,382.7 | 2,391.1 | 2,377.2 | 2,377.9 | 2,377.9 |
| 2025/04/14 | 2,362.0 | 2,381.0 | 2,353.8 | 2,353.8 | 2,353.8 |
| 2025/04/11 | 2,357.6 | 2,358.3 | 2,274.3 | 2,333.5 | 2,333.5 |
| 2025/04/10 | 2,265.8 | 2,409.5 | 2,265.4 | 2,403.5 | 2,403.5 |
| 2025/04/09 | 2,266.6 | 2,269.0 | 2,193.3 | 2,222.6 | 2,222.6 |
| 2025/04/08 | 2,205.4 | 2,321.1 | 2,204.8 | 2,301.4 | 2,301.4 |
| 2025/04/07 | 2,302.4 | 2,302.9 | 2,122.7 | 2,165.9 | 2,165.9 |
| 2025/04/04 | 2,398.9 | 2,400.6 | 2,306.7 | 2,349.5 | 2,349.5 |
| 2025/04/03 | 2,460.7 | 2,461.1 | 2,399.8 | 2,430.8 | 2,430.8 |
| 2025/04/02 | 2,523.8 | 2,523.8 | 2,489.4 | 2,508.5 | 2,508.5 |
| 2025/04/01 | 2,545.8 | 2,553.0 | 2,513.3 | 2,519.3 | 2,519.3 |
| 2025/03/31 | 2,564.8 | 2,564.8 | 2,506.7 | 2,516.2 | 2,516.2 |
| 2025/03/28 | 2,630.3 | 2,632.2 | 2,596.8 | 2,610.0 | 2,610.0 |
| 2025/03/27 | 2,645.6 | 2,665.1 | 2,637.1 | 2,665.1 | 2,665.1 |
| 2025/03/26 | 2,666.9 | 2,671.5 | 2,650.9 | 2,662.8 | 2,662.8 |
| 2025/03/25 | 2,662.0 | 2,668.5 | 2,641.3 | 2,648.4 | 2,648.4 |
| 2025/03/24 | 2,659.2 | 2,660.9 | 2,641.5 | 2,642.1 | 2,642.1 |
