2258 iシェアーズ 米ドル建てハイイールド社債 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 226 | 226 | 225 | 225.5 | 31,500 | 225.50 |
| 2024-12-27 | 225 | 226.1 | 225 | 225.8 | 16,190 | 225.80 |
| 2024-12-26 | 226.9 | 226.9 | 224.6 | 224.9 | 14,060 | 224.90 |
| 2024-12-25 | 224.7 | 225.1 | 224.5 | 225.1 | 13,090 | 225.10 |
| 2024-12-24 | 224.3 | 224.4 | 223.7 | 223.9 | 35,990 | 223.90 |
| 2024-12-23 | 224 | 224.3 | 223.1 | 224.3 | 47,670 | 224.30 |
| 2024-12-20 | 223 | 223.8 | 222.4 | 222.4 | 15,400 | 222.40 |
| 2024-12-19 | 220 | 221.2 | 219.5 | 221.1 | 14,370 | 221.10 |
| 2024-12-18 | 221 | 221 | 220.1 | 220.4 | 8,830 | 220.40 |
| 2024-12-17 | 221.6 | 221.8 | 221.1 | 221.2 | 7,320 | 221.20 |
| 2024-12-16 | 220.1 | 221.2 | 220.1 | 220.4 | 21,090 | 220.40 |
| 2024-12-13 | 218.9 | 220.7 | 218.9 | 220.4 | 17,970 | 220.40 |
| 2024-12-12 | 219.1 | 220.6 | 219.1 | 220.6 | 12,220 | 220.60 |
| 2024-12-11 | 219.4 | 220.1 | 218.6 | 219 | 42,840 | 219 |
| 2024-12-10 | 218 | 218.6 | 217.8 | 218.1 | 13,300 | 218.10 |
| 2024-12-09 | 216.5 | 223 | 216.4 | 216.7 | 176,830 | 216.70 |
| 2024-12-06 | 216.7 | 216.9 | 215.6 | 216.3 | 104,800 | 216.30 |
| 2024-12-05 | 218 | 218 | 215.9 | 216.4 | 143,340 | 216.40 |
| 2024-12-04 | 215.8 | 216.1 | 215.1 | 216 | 10,330 | 216 |
| 2024-12-03 | 216.7 | 216.7 | 215.2 | 215.9 | 86,220 | 215.90 |
| 2024-12-02 | 221 | 225 | 216.3 | 216.8 | 43,310 | 216.80 |
| 2024-11-29 | 217.7 | 217.7 | 215.3 | 216.1 | 8,960 | 216.10 |
| 2024-11-28 | 219.5 | 219.5 | 217.5 | 217.6 | 16,520 | 217.60 |
| 2024-11-27 | 220 | 220 | 217.7 | 218 | 58,510 | 218 |
| 2024-11-26 | 221.1 | 221.5 | 220.6 | 220.6 | 13,800 | 220.60 |
| 2024-11-25 | 221 | 221 | 219.8 | 221 | 34,110 | 221 |
| 2024-11-22 | 220.9 | 221.2 | 220.3 | 221.2 | 28,480 | 221.20 |
| 2024-11-21 | 222.8 | 222.8 | 221.3 | 221.3 | 9,940 | 221.30 |
| 2024-11-20 | 222.2 | 222.3 | 221.3 | 222.3 | 23,470 | 222.30 |
| 2024-11-19 | 221.1 | 221.1 | 220.1 | 220.4 | 6,630 | 220.40 |
| 2024-11-18 | 221 | 221.3 | 219.5 | 220.7 | 12,320 | 220.70 |
| 2024-11-15 | 223.1 | 223.2 | 222.6 | 223.1 | 18,310 | 223.10 |
| 2024-11-14 | 221.4 | 223.1 | 221.4 | 222.8 | 107,930 | 222.80 |
| 2024-11-13 | 220.7 | 221.4 | 220.7 | 221.2 | 7,820 | 221.20 |
| 2024-11-12 | 221 | 221 | 220.3 | 220.4 | 55,020 | 220.40 |
| 2024-11-11 | 220.1 | 220.7 | 219.5 | 220.5 | 23,470 | 220.50 |
| 2024-11-08 | 219.3 | 219.7 | 218.6 | 219.2 | 13,070 | 219.20 |
| 2024-11-07 | 220 | 220.9 | 219.7 | 219.8 | 31,560 | 219.80 |
| 2024-11-06 | 216.5 | 219.6 | 215.9 | 219.5 | 35,540 | 219.50 |
| 2024-11-05 | 217.9 | 217.9 | 216.2 | 216.8 | 5,300 | 216.80 |
| 2024-11-01 | 214 | 216.6 | 214 | 216.4 | 21,590 | 216.40 |
| 2024-10-31 | 219.3 | 219.3 | 216.9 | 217.2 | 20,910 | 217.20 |
| 2024-10-30 | 218.2 | 218.3 | 217.7 | 218 | 11,470 | 218 |
| 2024-10-29 | 218.1 | 218.1 | 217.6 | 217.8 | 6,590 | 217.80 |
| 2024-10-28 | 218.4 | 218.6 | 217.4 | 218 | 16,380 | 218 |
| 2024-10-25 | 215.8 | 216.1 | 215.5 | 215.6 | 15,750 | 215.60 |
| 2024-10-24 | 217.8 | 217.8 | 215.9 | 216.3 | 19,720 | 216.30 |
| 2024-10-23 | 214.5 | 215.9 | 214.5 | 215.9 | 47,490 | 215.90 |
| 2024-10-22 | 213.6 | 214.9 | 213.6 | 214.3 | 21,880 | 214.30 |
| 2024-10-21 | 213.6 | 213.7 | 213.2 | 213.5 | 8,600 | 213.50 |
| 2024-10-18 | 213.4 | 214.1 | 213.4 | 213.5 | 19,600 | 213.50 |
| 2024-10-17 | 214.6 | 214.6 | 212.9 | 213.3 | 11,190 | 213.30 |
| 2024-10-16 | 213.2 | 213.2 | 212.6 | 213.2 | 3,010 | 213.20 |
| 2024-10-15 | 212.6 | 213.1 | 212.6 | 212.8 | 128,800 | 212.80 |
| 2024-10-11 | 211.6 | 211.7 | 211.2 | 211.6 | 7,500 | 211.60 |
| 2024-10-10 | 215.1 | 215.1 | 211.1 | 212.5 | 81,000 | 212.50 |
| 2024-10-09 | 216.5 | 216.5 | 213.6 | 214.3 | 54,380 | 214.30 |
| 2024-10-08 | 211.9 | 213.8 | 211.9 | 213.6 | 20,500 | 213.60 |
| 2024-10-07 | 214.1 | 215.1 | 214.1 | 214.5 | 5,040 | 214.50 |
| 2024-10-04 | 213.5 | 213.5 | 211.8 | 212 | 7,680 | 212 |
| 2024-10-03 | 211.9 | 213.7 | 211.9 | 212.4 | 23,620 | 212.40 |
| 2024-10-02 | 204.9 | 209.5 | 204.1 | 208.7 | 12,600 | 208.70 |
| 2024-10-01 | 209.1 | 209.8 | 209 | 209.6 | 8,070 | 209.60 |
| 2024-09-30 | 216 | 216 | 206.4 | 206.4 | 22,220 | 206.40 |
| 2024-09-27 | 212 | 212.8 | 210.5 | 212 | 65,180 | 212 |
| 2024-09-26 | 209.3 | 210.5 | 209.3 | 210.1 | 5,130 | 210.10 |
| 2024-09-25 | 208 | 208.4 | 207.7 | 208.2 | 5,010 | 208.20 |
| 2024-09-24 | 207.1 | 209 | 207.1 | 208.8 | 10,600 | 208.80 |
| 2024-09-20 | 209.5 | 209.5 | 206.5 | 206.7 | 2,680 | 206.70 |
| 2024-09-19 | 205.3 | 208.5 | 205.3 | 206.9 | 10,480 | 206.90 |
| 2024-09-18 | 205.3 | 205.4 | 204.7 | 204.7 | 3,620 | 204.70 |
| 2024-09-17 | 205.6 | 205.6 | 202.7 | 203.4 | 283,380 | 203.40 |
| 2024-09-13 | 204 | 204.3 | 202.7 | 202.7 | 14,140 | 202.70 |
| 2024-09-12 | 205.3 | 205.5 | 204.8 | 205.3 | 9,550 | 205.30 |
| 2024-09-11 | 206 | 206 | 201.8 | 202.4 | 30,990 | 202.40 |
| 2024-09-10 | 205.2 | 206.3 | 205.2 | 205.7 | 51,880 | 205.70 |
| 2024-09-09 | 204.1 | 205.2 | 204.1 | 205.2 | 12,300 | 205.20 |
| 2024-09-06 | 206.3 | 206.3 | 204.6 | 205.2 | 9,090 | 205.20 |
| 2024-09-05 | 204.1 | 206.3 | 204.1 | 205.7 | 74,090 | 205.70 |
| 2024-09-04 | 204.6 | 207.8 | 204.6 | 207.3 | 94,860 | 207.30 |
| 2024-09-03 | 209 | 210.8 | 209 | 209.2 | 14,950 | 209.20 |
| 2024-09-02 | 208.2 | 209.6 | 208.2 | 208.9 | 41,540 | 208.90 |
| 2024-08-30 | 206 | 207.5 | 206 | 207.3 | 10,320 | 207.30 |
| 2024-08-29 | 206.8 | 207.1 | 206 | 206.8 | 8,520 | 206.80 |
| 2024-08-28 | 205.8 | 206.9 | 205.8 | 206.8 | 2,960 | 206.80 |
| 2024-08-27 | 206.9 | 207.2 | 206.5 | 207 | 19,180 | 207 |
| 2024-08-26 | 207 | 207 | 205.7 | 206.7 | 31,180 | 206.70 |
| 2024-08-23 | 211.3 | 211.3 | 207.5 | 207.9 | 6,960 | 207.90 |
| 2024-08-22 | 207.2 | 208 | 207 | 207.2 | 27,630 | 207.20 |
| 2024-08-21 | 207 | 207.5 | 206.6 | 207 | 27,930 | 207 |
| 2024-08-20 | 211.6 | 211.6 | 207.6 | 209.6 | 8,860 | 209.60 |
| 2024-08-19 | 211.1 | 211.1 | 207.1 | 207.2 | 35,420 | 207.20 |
| 2024-08-16 | 211.9 | 212 | 210.8 | 211.1 | 41,020 | 211.10 |
| 2024-08-15 | 208 | 209.2 | 208 | 208.3 | 112,410 | 208.30 |
| 2024-08-14 | 208 | 208.4 | 207 | 208.1 | 852,070 | 208.10 |
| 2024-08-13 | 209.2 | 209.2 | 206.7 | 208 | 165,050 | 208 |
| 2024-08-09 | 208.8 | 208.8 | 206.4 | 206.8 | 43,960 | 206.80 |
| 2024-08-08 | 205.7 | 206.1 | 204.3 | 204.6 | 262,910 | 204.60 |
| 2024-08-07 | 202.5 | 207.6 | 202.5 | 206.1 | 424,860 | 206.10 |
| 2024-08-06 | 199.1 | 204.4 | 199.1 | 204 | 57,040 | 204 |
| 2024-08-05 | 203.9 | 204 | 195 | 199.1 | 127,460 | 199.10 |
| 2024-08-02 | 212.3 | 212.3 | 209.4 | 209.7 | 53,560 | 209.70 |
| 2024-08-01 | 220 | 220 | 210.1 | 211.9 | 131,820 | 211.90 |
| 2024-07-31 | 218 | 218.5 | 213.9 | 215.2 | 84,150 | 215.20 |
| 2024-07-30 | 217 | 217.3 | 215.6 | 217 | 5,890 | 217 |
| 2024-07-29 | 221.6 | 221.6 | 216 | 216.7 | 27,690 | 216.70 |
| 2024-07-26 | 213.9 | 216.6 | 213.9 | 215.9 | 23,880 | 215.90 |
| 2024-07-25 | 214.4 | 216.2 | 213.8 | 214.7 | 68,370 | 214.70 |
| 2024-07-24 | 218.9 | 219.7 | 216.9 | 217.4 | 28,780 | 217.40 |
| 2024-07-23 | 221.6 | 221.6 | 219.5 | 220 | 26,990 | 220 |
| 2024-07-22 | 221.1 | 221.2 | 220.4 | 220.6 | 3,670 | 220.60 |
| 2024-07-19 | 220.8 | 221.4 | 220 | 221.1 | 10,680 | 221.10 |
| 2024-07-18 | 219.8 | 220.2 | 218.3 | 219.7 | 40,730 | 219.70 |
| 2024-07-17 | 221.1 | 222.9 | 221.1 | 222.1 | 39,100 | 222.10 |
| 2024-07-16 | 221.8 | 222.7 | 221.6 | 222.6 | 10,310 | 222.60 |
| 2024-07-12 | 224.1 | 224.6 | 220.8 | 222.5 | 32,360 | 222.50 |
| 2024-07-11 | 225.2 | 225.3 | 224.4 | 225.2 | 22,030 | 225.20 |
| 2024-07-10 | 224 | 224.5 | 224 | 224.4 | 22,610 | 224.40 |
| 2024-07-09 | 229 | 229 | 226.8 | 227.3 | 26,640 | 227.30 |
| 2024-07-08 | 228.1 | 228.1 | 225.9 | 226.7 | 54,700 | 226.70 |
| 2024-07-05 | 228 | 228 | 225.7 | 226.3 | 43,750 | 226.30 |
| 2024-07-04 | 227 | 227.4 | 226.8 | 227.3 | 17,970 | 227.30 |
| 2024-07-03 | 227 | 227 | 226.3 | 226.5 | 18,630 | 226.50 |
| 2024-07-02 | 226.1 | 226.3 | 225.9 | 226.3 | 11,800 | 226.30 |
| 2024-07-01 | 225.8 | 226.1 | 224 | 225.6 | 32,000 | 225.60 |
| 2024-06-28 | 226 | 226.2 | 225.5 | 226 | 14,420 | 226 |
| 2024-06-27 | 225 | 225.2 | 224.5 | 224.8 | 33,360 | 224.80 |
| 2024-06-26 | 240.1 | 240.1 | 224.2 | 224.6 | 18,000 | 224.60 |
| 2024-06-25 | 224.9 | 224.9 | 223.4 | 224.1 | 6,020 | 224.10 |
| 2024-06-24 | 231.2 | 231.2 | 224 | 224.1 | 121,190 | 224.10 |
| 2024-06-21 | 223 | 223.2 | 222.6 | 223.2 | 10,010 | 223.20 |
| 2024-06-20 | 221.7 | 222.4 | 221.7 | 222.3 | 17,460 | 222.30 |
| 2024-06-19 | 222.1 | 222.1 | 221.2 | 221.7 | 13,580 | 221.70 |
| 2024-06-18 | 224.6 | 224.6 | 220.5 | 221.1 | 14,790 | 221.10 |
| 2024-06-17 | 224.6 | 224.6 | 219.8 | 219.8 | 51,630 | 219.80 |
| 2024-06-14 | 223 | 223 | 220.4 | 221.5 | 32,030 | 221.50 |
| 2024-06-13 | 220.4 | 220.9 | 220.2 | 220.8 | 5,030 | 220.80 |
| 2024-06-12 | 220.5 | 220.5 | 219.5 | 219.9 | 10,270 | 219.90 |
| 2024-06-11 | 219.8 | 220 | 219.4 | 219.6 | 8,600 | 219.60 |
| 2024-06-10 | 217.4 | 219.2 | 217.4 | 219.1 | 13,820 | 219.10 |
| 2024-06-07 | 218.5 | 218.5 | 217.6 | 217.7 | 17,650 | 217.70 |
| 2024-06-06 | 217.5 | 218.7 | 217.5 | 218.5 | 8,760 | 218.50 |
| 2024-06-05 | 218 | 218 | 216.7 | 217.4 | 9,120 | 217.40 |
| 2024-06-04 | 220 | 220 | 218 | 218.3 | 17,330 | 218.30 |
| 2024-06-03 | 218 | 219.9 | 218 | 219.9 | 22,130 | 219.90 |
| 2024-05-31 | 216.1 | 217.8 | 216.1 | 217.7 | 14,520 | 217.70 |
| 2024-05-30 | 217.5 | 218 | 216.9 | 216.9 | 8,420 | 216.90 |
| 2024-05-29 | 218.8 | 219 | 217.8 | 217.9 | 21,920 | 217.90 |
| 2024-05-28 | 218.4 | 218.8 | 218.2 | 218.8 | 13,840 | 218.80 |
| 2024-05-27 | 219 | 219 | 217.9 | 218.3 | 18,770 | 218.30 |
| 2024-05-24 | 218.2 | 218.5 | 217.9 | 218.4 | 41,200 | 218.40 |
| 2024-05-23 | 220.5 | 220.5 | 218.5 | 218.9 | 13,560 | 218.90 |
| 2024-05-22 | 218.4 | 218.4 | 217.7 | 218 | 11,520 | 218 |
| 2024-05-21 | 217.2 | 218.7 | 217.2 | 218.2 | 21,400 | 218.20 |
| 2024-05-20 | 218 | 224 | 217.3 | 217.6 | 17,770 | 217.60 |
| 2024-05-17 | 218.2 | 218.2 | 216.6 | 217.5 | 104,810 | 217.50 |
| 2024-05-16 | 217.2 | 217.2 | 215.2 | 215.5 | 45,470 | 215.50 |
| 2024-05-15 | 218 | 218 | 217.2 | 217.2 | 36,760 | 217.20 |
| 2024-05-14 | 216.4 | 217.4 | 216.4 | 217.3 | 6,250 | 217.30 |
| 2024-05-13 | 216.4 | 216.6 | 216.1 | 216.3 | 25,760 | 216.30 |
| 2024-05-10 | 216.5 | 216.8 | 216.2 | 216.6 | 31,800 | 216.60 |
| 2024-05-09 | 215.6 | 216.7 | 215.6 | 216.5 | 33,860 | 216.50 |
| 2024-05-08 | 215.7 | 216.3 | 215.7 | 216.3 | 30,730 | 216.30 |
| 2024-05-07 | 223.2 | 224.1 | 214.3 | 215.1 | 50,010 | 215.10 |
| 2024-05-02 | 217.3 | 217.3 | 214.5 | 215.2 | 21,380 | 215.20 |
| 2024-05-01 | 215.2 | 216.8 | 215.2 | 216.8 | 19,090 | 216.80 |
| 2024-04-30 | 215.9 | 216.7 | 215.6 | 216.2 | 22,510 | 216.20 |
| 2024-04-26 | 213.5 | 214.8 | 213.5 | 214.5 | 96,110 | 214.50 |
| 2024-04-25 | 214 | 214 | 213.2 | 213.4 | 6,010 | 213.40 |
| 2024-04-24 | 212.8 | 213.7 | 212.8 | 213.7 | 152,990 | 213.70 |
| 2024-04-23 | 211.2 | 212.7 | 211.2 | 212.6 | 44,770 | 212.60 |
| 2024-04-22 | 213 | 213 | 211 | 211.4 | 21,490 | 211.40 |
| 2024-04-19 | 211.7 | 211.7 | 208.6 | 209.9 | 29,450 | 209.90 |
| 2024-04-18 | 209 | 210.1 | 206.3 | 209.9 | 49,300 | 209.90 |
| 2024-04-17 | 212.5 | 212.5 | 210.1 | 210.2 | 4,740 | 210.20 |
| 2024-04-16 | 210.4 | 210.6 | 210.2 | 210.2 | 20,070 | 210.20 |
| 2024-04-15 | 211 | 211.3 | 210.5 | 211.2 | 8,060 | 211.20 |
| 2024-04-12 | 210.5 | 210.8 | 209.8 | 210.2 | 33,290 | 210.20 |
| 2024-04-11 | 211 | 211 | 210 | 210.5 | 31,400 | 210.50 |
| 2024-04-10 | 210.5 | 210.7 | 210 | 210.5 | 14,030 | 210.50 |
| 2024-04-09 | 214 | 214 | 212.5 | 212.9 | 27,390 | 212.90 |
| 2024-04-08 | 214 | 214 | 211.1 | 211.9 | 38,500 | 211.90 |
| 2024-04-05 | 212.8 | 212.8 | 210.7 | 211.1 | 13,550 | 211.10 |
| 2024-04-04 | 212.2 | 212.3 | 211.6 | 212.3 | 69,320 | 212.30 |
| 2024-04-03 | 212.7 | 212.7 | 211.6 | 211.9 | 10,540 | 211.90 |
| 2024-04-02 | 209.9 | 212.8 | 209.9 | 212.7 | 857,700 | 212.70 |
| 2024-04-01 | 213.7 | 213.7 | 212.7 | 213.3 | 70,410 | 213.30 |
| 2024-03-29 | 214 | 214 | 212.2 | 213.2 | 49,160 | 213.20 |
| 2024-03-28 | 213.5 | 213.5 | 212.4 | 213.1 | 29,050 | 213.10 |
| 2024-03-27 | 212.7 | 212.7 | 212.3 | 212.7 | 13,490 | 212.70 |
| 2024-03-26 | 212.8 | 212.9 | 212.4 | 212.7 | 5,380 | 212.70 |
| 2024-03-25 | 213.1 | 213.1 | 212.2 | 212.4 | 26,230 | 212.40 |
| 2024-03-22 | 213 | 213.6 | 213 | 213 | 13,030 | 213 |
| 2024-03-21 | 210.3 | 212.5 | 210.3 | 212.4 | 49,560 | 212.40 |
| 2024-03-19 | 208.1 | 210.1 | 208 | 209.8 | 38,740 | 209.80 |
| 2024-03-18 | 206.1 | 208.2 | 206.1 | 208.1 | 17,860 | 208.10 |
| 2024-03-15 | 206.9 | 207 | 206.6 | 206.6 | 31,800 | 206.60 |
| 2024-03-14 | 207 | 207.3 | 206.5 | 207.3 | 9,490 | 207.30 |
| 2024-03-13 | 207 | 207 | 206.2 | 206.5 | 9,230 | 206.50 |
| 2024-03-12 | 206.9 | 206.9 | 205.3 | 206.6 | 87,960 | 206.60 |
| 2024-03-11 | 207.5 | 207.5 | 205 | 205.7 | 80,140 | 205.70 |
| 2024-03-08 | 207.2 | 207.2 | 206.3 | 207 | 41,740 | 207 |
| 2024-03-07 | 208.6 | 208.6 | 207 | 207.4 | 29,700 | 207.40 |
| 2024-03-06 | 209.3 | 209.3 | 208.5 | 209 | 46,890 | 209 |
| 2024-03-05 | 217.5 | 217.5 | 209.2 | 209.6 | 51,220 | 209.60 |
| 2024-03-04 | 209.4 | 209.5 | 209 | 209.5 | 26,630 | 209.50 |
| 2024-03-01 | 208.8 | 209.2 | 208.8 | 209.2 | 3,360 | 209.20 |
| 2024-02-29 | 209.3 | 209.3 | 207.8 | 208.2 | 47,310 | 208.20 |
| 2024-02-28 | 209.6 | 209.6 | 208.7 | 209.3 | 5,780 | 209.30 |
| 2024-02-27 | 209.1 | 209.1 | 208.5 | 208.5 | 15,380 | 208.50 |
| 2024-02-26 | 209.1 | 209.6 | 208.8 | 209 | 20,610 | 209 |
| 2024-02-22 | 208.2 | 208.6 | 208.1 | 208.1 | 501,860 | 208.10 |
| 2024-02-21 | 208 | 208.1 | 207.7 | 208.1 | 12,430 | 208.10 |
| 2024-02-20 | 208 | 208 | 207.6 | 207.9 | 9,690 | 207.90 |
| 2024-02-19 | 207.9 | 207.9 | 207.6 | 207.7 | 38,610 | 207.70 |
| 2024-02-16 | 208.5 | 208.6 | 208 | 208.3 | 11,840 | 208.30 |
| 2024-02-15 | 208 | 208.4 | 207.9 | 207.9 | 17,730 | 207.90 |
| 2024-02-14 | 207.9 | 207.9 | 207.2 | 207.6 | 24,790 | 207.60 |
| 2024-02-13 | 207.4 | 207.5 | 207 | 207.5 | 25,020 | 207.50 |
| 2024-02-09 | 207.5 | 207.5 | 206.9 | 207.5 | 10,460 | 207.50 |
| 2024-02-08 | 207.8 | 207.8 | 205.1 | 206.3 | 4,190 | 206.30 |
| 2024-02-07 | 205 | 205.1 | 204.8 | 205.1 | 22,760 | 205.10 |
| 2024-02-06 | 205.5 | 205.5 | 205.1 | 205.2 | 15,490 | 205.20 |
| 2024-02-05 | 205.7 | 205.8 | 205.2 | 205.3 | 8,180 | 205.30 |
| 2024-02-02 | 204.2 | 204.2 | 203.1 | 203.8 | 496,610 | 203.80 |
| 2024-02-01 | 206.2 | 206.2 | 203.4 | 204.1 | 14,360 | 204.10 |
| 2024-01-31 | 206.2 | 206.2 | 204.3 | 205.4 | 10,430 | 205.40 |
| 2024-01-30 | 205.5 | 205.5 | 204.6 | 205.2 | 16,910 | 205.20 |
| 2024-01-29 | 205.2 | 205.9 | 205.2 | 205.6 | 14,520 | 205.60 |
| 2024-01-26 | 205.9 | 205.9 | 204.7 | 205.2 | 11,710 | 205.20 |
| 2024-01-25 | 203.9 | 204.2 | 203.5 | 204.2 | 80,710 | 204.20 |
| 2024-01-24 | 204.5 | 204.7 | 204.1 | 204.4 | 26,350 | 204.40 |
| 2024-01-23 | 206.4 | 206.4 | 204.3 | 204.5 | 20,740 | 204.50 |
| 2024-01-22 | 204.5 | 204.6 | 204 | 204.5 | 46,440 | 204.50 |
| 2024-01-19 | 203.8 | 204.9 | 203.6 | 204.9 | 26,000 | 204.90 |
| 2024-01-18 | 204 | 204.2 | 203.4 | 203.8 | 48,210 | 203.80 |
| 2024-01-17 | 204 | 204 | 202.9 | 204 | 116,300 | 204 |
| 2024-01-16 | 201.8 | 202.6 | 201.7 | 202.5 | 59,570 | 202.50 |
| 2024-01-15 | 201.8 | 201.8 | 200.9 | 201.3 | 31,810 | 201.30 |
| 2024-01-12 | 201.4 | 201.6 | 200.7 | 201.3 | 31,930 | 201.30 |
| 2024-01-11 | 203.8 | 203.8 | 201 | 201.3 | 15,730 | 201.30 |
| 2024-01-10 | 200 | 200 | 199.1 | 199.9 | 29,310 | 199.90 |
| 2024-01-09 | 200.9 | 200.9 | 199.5 | 200 | 110,520 | 200 |
| 2024-01-05 | 200.3 | 200.3 | 199.6 | 200 | 55,660 | 200 |
| 2024-01-04 | 204 | 204 | 198.1 | 199.4 | 71,380 | 199.40 |
分割・併合履歴 ： なし