データ更新日：2026/07/23
Barclays Capital Securities Ltd
7.8万株
Nomura International plc
2.6万株
モルガン・スタンレーMUFG証券株式会社
3.9万株
野村證券株式会社
2.4万株
| 日付 | 終値 | Barclays Capital Securities Ltd | Nomura International plc | モルガン スタンレーMUFG証券株式会社 | 野村證券株式会社 | 合計増減 | |
|---|---|---|---|---|---|---|---|
| 07/16 | 633 ↓ | (+0.4万) | — | — | — | +0.4万 | |
| 07/15 | 634 ↓ | — | — | — | — | — | |
| 07/14 | 698 ↑ | (+2.5万) | — | (-0.2万) | — | +2.4万 | |
| 07/13 | 696 ↓ | — | — | (+0.0万) | — | +0.0万 | |
| 07/12 | — | — | — | — | — | — | |
| 07/11 | — | — | — | — | — | — | |
| 07/10 | 743 ↑ | (-0.7万) | — | — | — | -0.7万 | |
| 07/09 | 735 ↑ | — | — | — | — | — | |
| 07/08 | 731 ↑ | — | — | — | — | — | |
| 07/07 | 720 ↓ | — | — | — | — | — | |
| 07/06 | 736 ↑ | — | — | — | — | — | |
| 07/05 | — | — | — | — | — | — | |
| 07/04 | — | — | — | — | — | — | |
| 07/03 | 724 ↑ | (-0.7万) | — | — | — | -0.7万 | |
| 07/02 | 709 ↑ | — | — | — | — | — | |
| 07/01 | 705 ↑ | — | — | — | — | — | |
| 06/30 | 674 ↑ | — | — | — | — | — | |
| 06/29 | 672 ↑ | — | — | — | — | — | |
| 06/28 | — | — | — | — | — | — | |
| 06/27 | — | — | — | — | — | — | |
| 06/26 | 669 ↑ | (-0.1万) | — | (0.0万) | — | -0.1万 | |
| 06/25 | 668 ↑ | (+0.1万) | — | — | — | +0.1万 | |
| 06/24 | 665 ↑ | (-0.2万) | — | (+0.5万) | — | +0.3万 | |
| 06/23 | 655 ↓ | — | — | — | — | — | |
| 06/22 | 685 ↑ | — | — | — | — | — | |
| 06/21 | — | — | — | — | — | — | |
| 06/20 | — | — | — | — | — | — | |
| 06/19 | 673 ↑ | — | — | — | — | — | |
| 06/18 | 658 ↓ | (+0.5万) | — | (+0.5万) | — | +1.0万 | |
| 06/17 | 671 ↑ | — | — | — | — | — | |
| 06/16 | 650 ↑ | (-1.6万) | — | (+1.0万) | — | -0.6万 | |
| 06/15 | 642 ↑ | — | — | — | — | — | |
| 06/14 | — | — | — | — | — | — | |
| 06/13 | — | — | — | — | — | — | |
| 06/12 | 624 ↑ | (-0.1万) | — | — | — | -0.1万 | |
| 06/11 | 612 ↑ | — | — | — | — | — | |
| 06/10 | 611 ↓ | — | — | — | — | — | |
| 06/09 | 612 ↓ | (+0.3万) | — | — | — | +0.3万 | |
| 06/08 | 624 ↓ | — | — | — | — | — | |
| 06/07 | — | — | — | — | — | — | |
| 06/06 | — | — | — | — | — | — | |
| 06/05 | 645 ↑ | — | — | — | — | — | |
| 06/04 | 637 ↑ | (-0.2万) | — | — | (-1.0万) | -1.2万 | |
| 06/03 | 632 ↓ | — | — | — | — | — | |
| 06/02 | 640 ↓ | (+0.4万) | — | — | — | +0.4万 | |
| 06/01 | 665 ↑ | — | — | — | — | — | |
| 05/31 | — | — | — | — | — | — | |
| 05/30 | — | — | — | — | — | — | |
| 05/29 | 651 ↓ | (+1.0万) | — | — | — | +1.0万 | |
| 05/28 | 671 ↓ | (-0.5万) | — | — | — | -0.5万 | |
| 05/27 | 689 ↑ | — | — | — | — | — | |
| 05/26 | 688 ↓ | (+0.4万) | — | — | — | +0.4万 | |
| 05/25 | 709 ↓ | (+0.5万) | — | — | — | +0.5万 | |
| 05/24 | — | — | — | — | — | — | |
| 05/23 | — | — | — | — | — | — | |
| 05/22 | 742 ↑ | (-0.3万) | — | — | — | -0.3万 | |
| 05/21 | 726 ↑ | — | — | — | — | — | |
| 05/20 | 720 ↓ | — | — | — | — | — | |
| 05/19 | 746 ↑ | — | — | — | — | — | |
| 05/18 | 732 ↓ | — | — | — | — | — | |
| 05/17 | — | — | — | — | — | — | |
| 05/16 | — | — | — | — | — | — | |
| 05/15 | 735 ↓ | (-0.7万) | — | — | (-0.2万) | -0.9万 | |
| 05/14 | 741 ↓ | (+1.0万) | — | — | — | +1.0万 | |
| 05/13 | 777 ↓ | (+0.1万) | — | — | — | +0.1万 | |
| 05/12 | 786 ↓ | (-0.2万) | — | — | — | -0.2万 | |
| 05/11 | 790 ↓ | (-0.6万) | — | — | — | -0.6万 | |
| 05/10 | — | — | — | — | — | — | |
| 05/09 | — | — | — | — | — | — | |
| 05/08 | 806 ↑ | — | — | — | — | — | |
| 05/07 | 785 ↓ | — | — | — | — | — | |
| 05/06 | — | — | — | — | — | — | |
| 05/05 | — | — | — | — | — | — | |
| 05/04 | — | — | — | — | — | — | |
| 05/03 | — | — | — | — | — | — | |
| 05/02 | — | — | — | — | — | — | |
| 05/01 | 803 ↓ | — | — | — | — | — | |
| 04/30 | 819 ↓ | (+0.2万) | — | — | — | +0.2万 | |
| 04/29 | — | — | — | — | — | — | |
| 04/28 | 836 ↑ | — | — | — | — | — | |
| 04/27 | 817 ↓ | (-0.3万) | — | — | — | -0.3万 | |
| 04/26 | — | — | — | — | — | — | |
| 04/25 | — | — | — | — | — | — | |
| 04/24 | 825 ↓ | (+0.4万) | — | — | — | +0.4万 | |
| 04/23 | 840 ↓ | (+0.9万) | — | — | — | +0.9万 | |
| 04/22 | 880 ↓ | — | — | — | — | — | |
| 04/21 | 889 ↓ | (+0.3万) | — | — | — | +0.3万 | |
| 04/20 | 906 ↑ | — | — | — | — | — | |
| 04/19 | — | — | — | — | — | — | |
| 04/18 | — | — | — | — | — | — | |
| 04/17 | 877 ↓ | — | — | — | — | — | |
| 04/16 | 887 ↓ | (+1.9万) | — | — | — | +1.9万 | |
| 04/15 | 890 ↓ | (+2.4万) | — | — | — | +2.4万 | |
| 04/14 | 1,063 ↑ | — | — | — | — | — | |
| 04/13 | 1,050 ↑ | — | — | — | — | — | |
| 04/12 | — | — | — | — | — | — | |
| 04/11 | — | — | — | — | — | — | |
| 04/10 | 1,041 ↓ | — | — | — | — | — | |
| 04/09 | 1,055 ↓ | — | — | — | — | — | |
| 04/08 | 1,097 ↑ | — | — | (-0.8万) | — | -0.8万 | |
| 04/07 | 1,053 ↑ | — | — | (+0.3万) | — | +0.3万 | |
| 04/06 | 1,040 － | — | — | — | — | — | |
| 04/05 | — | — | — | — | — | — | |
| 04/04 | — | — | — | — | — | — | |
| 04/03 | 1,040 ↑ | — | — | — | — | — | |
| 04/02 | 1,014 ↓ | — | — | — | — | — | |
| 04/01 | 1,057 ↑ | — | — | — | — | — | |
| 03/31 | 1,012 ↑ | — | — | — | — | — | |
| 03/30 | 1,009 ↓ | — | — | — | — | — | |
| 03/29 | — | — | — | — | — | — | |
| 03/28 | — | — | — | — | — | — | |
| 03/27 | 1,062 ↑ | — | — | — | — | — | |
| 03/26 | 1,035 ↓ | — | — | — | — | — | |
| 03/25 | 1,062 ↑ | — | — | — | — | — | |
| 03/24 | 1,040 ↑ | — | — | — | — | — | |
| 03/23 | 1,030 ↓ | — | — | — | — | — | |
| 03/22 | — | — | — | — | — | — | |
| 03/21 | — | — | — | — | — | — | |
| 03/20 | — | — | — | — | — | — | |
| 03/19 | 1,103 ↓ | — | — | — | — | — | |
| 03/18 | 1,176 ↑ | — | — | — | — | — | |
| 03/17 | 1,148 ↓ | — | — | — | — | — | |
| 03/16 | 1,172 ↓ | — | — | — | — | — | |
| 03/15 | — | — | — | — | — | — | |
| 03/14 | — | — | — | — | — | — | |
| 03/13 | 1,182 ↓ | — | — | — | — | — | |
| 03/12 | 1,203 ↑ | — | — | (-0.6万) | — | -0.6万 | |
| 03/11 | 1,140 ↓ | — | — | — | — | — | |
| 03/10 | 1,156 ↑ | — | — | — | — | — | |
| 03/09 | 1,134 ↓ | — | — | — | — | — | |
| 03/08 | — | — | — | — | — | — | |
| 03/07 | — | — | — | — | — | — | |
| 03/06 | 1,182 ↑ | — | — | (-0.7万) | — | -0.7万 | |
| 03/05 | 1,118 ↑ | — | — | (-0.7万) | — | -0.7万 | |
| 03/04 | 1,078 ↓ | — | — | (-0.4万) | — | -0.4万 | |
| 03/03 | 1,142 ↑ | — | — | — | — | — | |
| 03/02 | 1,125 ↓ | — | — | — | — | — | |
| 03/01 | — | — | — | — | — | — | |
| 02/28 | — | — | — | — | — | — | |
| 02/27 | 1,152 ↑ | — | — | — | — | — | |
| 02/26 | 1,131 ↑ | — | — | — | — | — | |
| 02/25 | 1,088 ↓ | — | — | — | — | — | |
| 02/24 | 1,104 ↑ | — | — | — | — | — | |
| 02/23 | — | — | — | — | — | — | |
| 02/22 | — | — | — | — | — | — | |
| 02/21 | — | — | — | — | — | — | |
| 02/20 | 1,088 ↑ | — | — | — | — | — | |
| 02/19 | 1,062 ↑ | — | — | — | — | — | |
| 02/18 | 1,060 ↓ | — | — | — | — | — | |
| 02/17 | 1,077 ↓ | — | — | — | — | — | |
| 02/16 | 1,089 ↑ | — | — | (-0.7万) | — | -0.7万 | |
| 02/15 | — | — | — | — | — | — | |
| 02/14 | — | — | — | — | — | — | |
| 02/13 | 1,040 ↓ | — | — | — | — | — | |
| 02/12 | 1,065 ↑ | — | — | — | — | — | |
| 02/11 | — | — | — | — | — | — | |
| 02/10 | 1,045 ↑ | — | — | — | — | — | |
| 02/09 | 1,042 ↑ | — | — | — | — | — | |
| 02/08 | — | — | — | — | — | — | |
| 02/07 | — | — | — | — | — | — | |
| 02/06 | 1,022 ↓ | — | — | — | — | — | |
| 02/05 | 1,060 ↑ | — | — | — | — | — | |
| 02/04 | 1,039 ↑ | — | — | (-0.1万) | — | -0.1万 | |
| 02/03 | 1,023 ↑ | — | — | (+0.2万) | — | +0.2万 | |
| 02/02 | 1,002 ↓ | — | — | — | — | — | |
| 02/01 | — | — | — | — | — | — | |
| 01/31 | — | — | — | — | — | — | |
| 01/30 | 1,010 ↓ | — | — | — | — | — | |
| 01/29 | 1,013 ↓ | — | — | — | — | — | |
| 01/28 | 1,019 ↓ | — | — | — | — | — | |
| 01/27 | 1,066 ↓ | — | — | — | — | — | |
| 01/26 | 1,076 ↓ | — | — | (+0.9万) | — | +0.9万 | |
| 01/25 | — | — | — | — | — | — | |
| 01/24 | — | — | — | — | — | — | |
| 01/23 | 1,108 ↑ | — | — | — | — | — | |
| 01/22 | 1,062 ↓ | — | — | — | — | — | |
| 01/21 | 1,100 ↓ | — | — | (+0.6万) | — | +0.6万 | |
| 01/20 | 1,131 ↑ | — | — | — | — | — | |
| 01/19 | 1,129 ↑ | — | — | — | — | — | |
| 01/18 | — | — | — | — | — | — | |
| 01/17 | — | — | — | — | — | — | |
| 01/16 | 1,084 ↓ | — | — | — | — | — | |
| 01/15 | 1,095 ↑ | (-2.3万) | (-3.6万) | (-0.5万) | — | -6.4万 | |
| 01/14 | 1,043 ↓ | (+0.5万) | (+1.4万) | (+0.9万) | — | +2.8万 | |
| 01/13 | 1,052 ↑ | (-1.0万) | (+0.2万) | (+0.2万) | -0.5万 | ||
| 01/12 | — | — | — | — | — | — | |
| 01/11 | — | — | — | — | — | — | |
| 01/10 | — | — | — | — | — | — | |
| 01/09 | 1,050 ↑ | — | — | — | (-0.4万) | -0.4万 | |
| 01/08 | 1,041 ↓ | — | (-0.9万) | — | — | -0.9万 | |
| 01/07 | 1,051 ↑ | (-0.4万) | (+0.7万) | — | — | +0.2万 | |
| 01/06 | 1,021 ↑ | — | — | — | — | — | |
| 01/05 | 998 ↓ | — | (+2.1万) | — | — | +2.1万 | |
| 01/04 | — | — | — | — | — | — | |
| 01/03 | — | — | — | — | — | — | |
| 01/02 | — | — | — | — | — | — | |
| 01/01 | — | — | — | — | — | — | |
| 12/31 | — | — | — | — | — | — | |
| 12/30 | 1,049 ↓ | — | — | — | — | — | |
| 12/29 | 1,059 ↓ | — | — | — | — | — | |
| 12/28 | — | — | — | — | — | — | |
| 12/27 | — | — | — | — | — | — | |
| 12/26 | 1,095 ↓ | (-0.2万) | — | — | — | -0.2万 | |
| 12/25 | 1,097 ↑ | — | — | — | — | — | |
| 12/24 | 1,074 ↑ | (+0.3万) | — | — | — | +0.3万 | |
| 12/23 | 1,033 ↑ | — | — | — | — | — | |
| 12/22 | 1,013 ↓ | — | — | — | — | — | |
| 12/21 | — | — | — | — | — | — | |
| 12/20 | — | — | — | — | — | — | |
| 12/19 | 1,029 ↓ | (-0.5万) | — | — | — | -0.5万 | |
| 12/18 | 1,043 ↑ | (-0.7万) | — | — | — | -0.7万 | |
| 12/17 | 946 ↑ | — | — | — | — | — | |
| 12/16 | 930 ↑ | — | — | — | — | — | |
| 12/15 | 919 ↓ | — | — | — | — | — | |
| 12/14 | — | — | — | — | — | — | |
| 12/13 | — | — | — | — | — | — | |
| 12/12 | 928 ↑ | (-0.3万) | — | — | — | -0.3万 | |
| 12/11 | 898 ↓ | — | — | — | — | — | |
| 12/10 | 901 ↑ | — | (-0.3万) | — | — | -0.3万 | |
| 12/09 | 887 ↑ | — | — | — | — | — | |
| 12/08 | 885 ↓ | (+0.7万) | — | — | +0.7万 | ||
| 12/07 | — | — | — | — | — | — | |
| 12/06 | — | — | — | — | — | — | |
| 12/05 | 910 ↑ | (-0.4万) | — | — | — | -0.4万 | |
| 12/04 | 900 ↑ | — | — | — | — | — | |
| 12/03 | 892 ↓ | (+0.7万) | — | — | — | +0.7万 | |
| 12/02 | 904 ↓ | — | — | — | — | — | |
| 12/01 | 927 ↑ | (-0.7万) | — | — | — | -0.7万 | |
| 11/30 | — | — | — | — | — | — | |
| 11/29 | — | — | — | — | — | — | |
| 11/28 | 908 ↓ | (-0.3万) | — | — | — | -0.3万 | |
| 11/27 | 921 ↓ | — | — | — | — | — | |
| 11/26 | 930 ↓ | — | — | — | — | — | |
| 11/25 | 932 ↓ | — | — | — | — | — | |
| 11/24 | — | — | — | — | — | — | |
| 11/23 | — | — | — | — | — | — | |
| 11/22 | — | — | — | — | — | — | |
| 11/21 | 963 ↓ | — | — | — | — | — | |
| 11/20 | 964 ↓ | — | — | — | — | — | |
| 11/19 | 1,008 ↑ | (+0.7万) | — | — | — | +0.7万 | |
| 11/18 | 911 ↓ | — | — | — | — | — | |
| 11/17 | 923 ↓ | — | — | — | — | — | |
| 11/16 | — | — | — | — | — | — | |
| 11/15 | — | — | — | — | — | — | |
| 11/14 | 953 ↑ | — | — | — | — | — | |
| 11/13 | 949 ↓ | — | — | — | — | — | |
| 11/12 | 959 ↑ | — | — | — | — | — | |
| 11/11 | 940 ↑ | — | — | — | — | ||
| 11/10 | 921 ↓ | — | — | — | — | — | |
| 11/09 | — | — | — | — | — | — | |
| 11/08 | — | — | — | — | — | — | |
| 11/07 | 926 ↑ | — | — | — | — | — | |
| 11/06 | 916 ↓ | — | — | — | — | — | |
| 11/05 | 921 ↓ | — | — | — | — | — | |
| 11/04 | 927 ↓ | — | — | — | — | — | |
| 11/03 | — | — | — | — | — | — | |
| 11/02 | — | — | — | — | — | — | |
| 11/01 | — | — | — | — | — | — | |
| 10/31 | 933 ↑ | — | — | — | — | — | |
| 10/30 | 927 ↓ | — | — | — | — | — | |
| 10/29 | 958 ↓ | — | — | — | — | — | |
| 10/28 | 964 ↓ | — | — | — | — | — | |
| 10/27 | 995 ↑ | (+0.3万) | — | — | — | +0.3万 | |
| 10/26 | — | — | — | — | — | — | |
| 10/25 | — | — | — | — | — | — | |
| 10/24 | 980 ↑ | (+0.5万) | — | — | — | +0.5万 |
※ 表示は直近9ヶ月分までです