データ更新日：2026/08/31
Barclays Capital Securities Ltd
32.2万株
| 日付 | 終値 | Barclays Capital Securities Ltd | 合計増減 | |
|---|---|---|---|---|
| 08/21 | 4,395 ↓ | (-1.5万) | -1.5万 | |
| 08/20 | 4,405 ↑ | — | — | |
| 08/19 | 4,330 ↓ | — | — | |
| 08/18 | 4,490 ↓ | — | — | |
| 08/17 | 4,600 ↑ | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 4,545 ↑ | — | — | |
| 08/13 | 4,465 ↑ | — | — | |
| 08/12 | 4,440 ↓ | (+1.4万) | +1.4万 | |
| 08/11 | — | — | — | |
| 08/10 | 4,470 ↓ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 4,480 ↓ | (-3.1万) | -3.1万 | |
| 08/06 | 4,620 － | — | — | |
| 08/05 | 4,620 ↑ | — | — | |
| 08/04 | 4,410 ↑ | — | — | |
| 08/03 | 4,375 ↑ | — | — | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 4,350 ↑ | — | — | |
| 07/30 | 4,250 ↑ | — | — | |
| 07/29 | 4,215 ↓ | (-4.9万) | -4.9万 | |
| 07/28 | 4,310 ↓ | — | — | |
| 07/27 | 4,445 ↑ | — | — | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 4,340 ↓ | — | — | |
| 07/23 | 4,375 ↑ | — | — | |
| 07/22 | 4,345 ↓ | — | — | |
| 07/21 | 4,360 ↑ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 4,290 ↓ | — | — | |
| 07/16 | 4,460 ↓ | — | — | |
| 07/15 | 4,530 ↑ | (-3.3万) | -3.3万 | |
| 07/14 | 4,515 ↑ | — | — | |
| 07/13 | 4,470 ↓ | — | — | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 4,575 ↑ | — | — | |
| 07/09 | 4,570 ↑ | — | — | |
| 07/08 | 4,535 ↓ | — | — | |
| 07/07 | 4,555 ↓ | — | — | |
| 07/06 | 4,655 ↑ | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 4,605 ↓ | — | — | |
| 07/02 | 4,660 ↓ | — | — | |
| 07/01 | 4,765 － | — | — | |
| 06/30 | 4,765 ↓ | — | — | |
| 06/29 | 4,815 ↓ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 4,840 ↑ | — | — | |
| 06/25 | 4,775 ↑ | — | — | |
| 06/24 | 4,765 ↑ | — | — | |
| 06/23 | 4,615 ↓ | — | — | |
| 06/22 | 4,640 ↑ | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 4,580 ↑ | (-0.9万) | -0.9万 | |
| 06/18 | 4,520 ↑ | — | — | |
| 06/17 | 4,510 ↓ | — | — | |
| 06/16 | 4,575 ↑ | — | — | |
| 06/15 | 4,555 ↑ | (+3.0万) | +3.0万 | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 4,350 ↑ | — | — | |
| 06/11 | 4,320 ↓ | — | — | |
| 06/10 | 4,345 ↓ | — | — | |
| 06/09 | 4,450 ↓ | (+5.2万) | +5.2万 | |
| 06/08 | 4,530 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 4,680 ↑ | — | — | |
| 06/04 | 4,655 ↓ | (+3.5万) | +3.5万 | |
| 06/03 | 4,680 ↑ | — | — | |
| 06/02 | 4,660 ↑ | (+2.2万) | +2.2万 | |
| 06/01 | 4,650 ↓ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 4,725 ↓ | — | — | |
| 05/28 | 4,825 ↑ | — | — | |
| 05/27 | 4,820 ↓ | — | — | |
| 05/26 | 4,925 ↑ | — | — | |
| 05/25 | 4,900 ↑ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 4,780 － | — | — | |
| 05/21 | 4,780 ↑ | — | — | |
| 05/20 | 4,725 ↓ | — | — | |
| 05/19 | 4,850 ↓ | — | — | |
| 05/18 | 4,905 ↓ | (-3.6万) | -3.6万 | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 4,980 ↓ | (-3.6万) | -3.6万 | |
| 05/14 | 5,020 ↑ | (-5.7万) | -5.7万 | |
| 05/13 | 4,965 ↑ | — | — | |
| 05/12 | 4,955 ↑ | (-4.5万) | -4.5万 | |
| 05/11 | 4,910 ↑ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 4,855 ↑ | — | — | |
| 05/07 | 4,795 ↑ | — | — | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 4,460 ↓ | — | — | |
| 04/30 | 4,525 ↑ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 4,455 ↑ | — | — | |
| 04/27 | 4,325 ↑ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 4,265 ↑ | — | — | |
| 04/23 | 4,225 ↓ | — | — | |
| 04/22 | 4,245 ↓ | — | — | |
| 04/21 | 4,350 － | — | — | |
| 04/20 | 4,350 ↑ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 4,330 ↓ | — | — | |
| 04/16 | 4,475 ↓ | — | — | |
| 04/15 | 4,495 ↓ | — | — | |
| 04/14 | 4,550 ↑ | — | — | |
| 04/13 | 4,475 ↓ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 4,480 ↑ | — | — | |
| 04/09 | 4,430 ↓ | — | — | |
| 04/08 | 4,470 ↑ | — | — | |
| 04/07 | 4,330 ↓ | — | — | |
| 04/06 | 4,390 ↓ | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 4,400 ↑ | (-3.9万) | -3.9万 | |
| 04/02 | 4,395 ↓ | — | — | |
| 04/01 | 4,415 ↑ | — | — | |
| 03/31 | 4,220 ↓ | — | — | |
| 03/30 | 4,315 ↓ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 4,480 ↑ | — | — | |
| 03/26 | 4,465 ↑ | — | — | |
| 03/25 | 4,450 ↑ | — | — | |
| 03/24 | 4,330 ↑ | (-0.9万) | -0.9万 | |
| 03/23 | 4,235 ↓ | (+0.3万) | +0.3万 | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 4,395 ↓ | — | — | |
| 03/18 | 4,575 ↑ | (-0.2万) | -0.2万 | |
| 03/17 | 4,410 ↑ | — | — | |
| 03/16 | 4,375 ↓ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 4,420 ↓ | — | — | |
| 03/12 | 4,480 ↓ | — | — | |
| 03/11 | 4,530 ↑ | — | — | |
| 03/10 | 4,450 ↑ | — | — | |
| 03/09 | 4,330 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 4,565 ↑ | — | — | |
| 03/05 | 4,550 ↑ | (+4.1万) | +4.1万 | |
| 03/04 | 4,405 ↓ | — | — | |
| 03/03 | 4,635 ↓ | — | — | |
| 03/02 | 4,840 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 4,860 ↑ | — | — | |
| 02/26 | 4,715 ↑ | — | — | |
| 02/25 | 4,680 ↓ | — | — | |
| 02/24 | 4,705 ↑ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 4,550 ↑ | (+0.4万) | +0.4万 | |
| 02/19 | 4,530 ↑ | — | — | |
| 02/18 | 4,460 ↑ | — | — | |
| 02/17 | 4,450 ↓ | — | — | |
| 02/16 | 4,470 ↑ | (-1.3万) | -1.3万 | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 4,365 ↓ | — | — | |
| 02/12 | 4,455 ↑ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 4,290 ↓ | (+1.1万) | +1.1万 | |
| 02/09 | 4,350 ↑ | (-0.4万) | -0.4万 | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 4,235 ↑ | (+3.0万) | +3.0万 | |
| 02/05 | 4,215 ↓ | — | — | |
| 02/04 | 4,230 ↑ | — | — | |
| 02/03 | 4,195 ↑ | — | — | |
| 02/02 | 4,100 ↓ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 4,130 ↓ | — | — | |
| 01/29 | 4,145 ↑ | — | — | |
| 01/28 | 4,125 ↓ | — | — | |
| 01/27 | 4,205 ↓ | (+5.2万) | +5.2万 | |
| 01/26 | 4,220 ↓ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 4,270 ↑ | — | — | |
| 01/22 | 4,250 ↑ | — | — | |
| 01/21 | 4,180 ↑ | — | — | |
| 01/20 | 4,145 ↓ | (+4.0万) | +4.0万 | |
| 01/19 | 4,225 ↓ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 4,230 ↑ | — | — | |
| 01/15 | 4,195 ↓ | — | — | |
| 01/14 | 4,215 ↑ | — | — | |
| 01/13 | 4,185 ↑ | — | — | |
| 01/12 | — | — | — | |
| 01/11 | — | — | — | |
| 01/10 | — | — | — | |
| 01/09 | 4,110 ↓ | — | — | |
| 01/08 | 4,130 ↑ | — | — | |
| 01/07 | 4,120 ↑ | — | — | |
| 01/06 | 4,085 ↑ | — | — | |
| 01/05 | 4,055 ↓ | (+3.1万) | +3.1万 | |
| 01/04 | — | — | — | |
| 01/03 | — | — | — | |
| 01/02 | — | — | — | |
| 01/01 | — | — | — | |
| 12/31 | — | — | — | |
| 12/30 | 4,115 － | — | — | |
| 12/29 | 4,115 ↓ | — | — | |
| 12/28 | — | — | — | |
| 12/27 | — | — | — | |
| 12/26 | 4,125 ↑ | — | — | |
| 12/25 | 4,115 ↑ | — | — | |
| 12/24 | 4,110 ↓ | — | — | |
| 12/23 | 4,115 ↑ | — | — | |
| 12/22 | 4,075 ↑ | — | — | |
| 12/21 | — | — | — | |
| 12/20 | — | — | — | |
| 12/19 | 4,070 － | — | — | |
| 12/18 | 4,070 ↑ | — | — | |
| 12/17 | 4,020 ↓ | — | — | |
| 12/16 | 4,050 ↓ | (+1.1万) | +1.1万 | |
| 12/15 | 4,150 ↑ | (-0.7万) | -0.7万 | |
| 12/14 | — | — | — | |
| 12/13 | — | — | — | |
| 12/12 | 4,095 ↑ | — | — | |
| 12/11 | 3,965 ↓ | — | — | |
| 12/10 | 4,040 ↑ | — | — | |
| 12/09 | 3,990 ↑ | — | — | |
| 12/08 | 3,955 ↑ | — | — | |
| 12/07 | — | — | — | |
| 12/06 | — | — | — | |
| 12/05 | 3,950 ↓ | — | — | |
| 12/04 | 4,005 ↑ | — | — | |
| 12/03 | 3,940 ↑ | — | — | |
| 12/02 | 3,870 － | — | — |
※ 表示は直近9ヶ月分までです