NEXT NOTES 香港ハンセン･ベアETN(2032)の株価時系列情報
NEXT NOTES 香港ハンセン･ベアETN(2032)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/24 | 9,161 | 9,200 | 9,100 | 9,200 | 132 |
| 2024/05/23 | 8,950 | 9,116 | 8,950 | 9,021 | 493 |
| 2024/05/22 | 8,950 | 8,961 | 8,852 | 8,852 | 72 |
| 2024/05/21 | 8,678 | 8,956 | 8,678 | 8,950 | 621 |
| 2024/05/20 | 8,750 | 8,750 | 8,600 | 8,666 | 422 |
| 2024/05/17 | 8,725 | 8,772 | 8,630 | 8,767 | 394 |
| 2024/05/16 | 8,865 | 8,865 | 8,669 | 8,704 | 430 |
| 2024/05/15 | 8,889 | 8,971 | 8,878 | 8,968 | 147 |
| 2024/05/14 | 8,949 | 8,970 | 8,883 | 8,970 | 205 |
| 2024/05/13 | 9,098 | 9,098 | 8,920 | 8,970 | 302 |
| 2024/05/10 | 9,141 | 9,228 | 9,000 | 9,050 | 550 |
| 2024/05/09 | 9,380 | 9,380 | 9,241 | 9,242 | 136 |
| 2024/05/08 | 9,200 | 9,252 | 9,175 | 9,252 | 149 |
| 2024/05/07 | 9,169 | 9,230 | 9,041 | 9,161 | 588 |
| 2024/05/02 | 9,700 | 9,700 | 9,400 | 9,401 | 745 |
| 2024/05/01 | 9,803 | 9,834 | 9,736 | 9,834 | 584 |
| 2024/04/30 | 9,538 | 9,701 | 9,517 | 9,598 | 440 |
| 2024/04/26 | 9,816 | 9,828 | 9,602 | 9,602 | 566 |
| 2024/04/25 | 9,828 | 9,947 | 9,780 | 9,816 | 619 |
| 2024/04/24 | 10,000 | 10,000 | 9,819 | 9,825 | 223 |
| 2024/04/23 | 10,240 | 10,240 | 10,070 | 10,070 | 25 |
| 2024/04/22 | 10,380 | 10,380 | 10,125 | 10,240 | 1,026 |
| 2024/04/19 | 10,385 | 10,450 | 10,235 | 10,395 | 363 |
| 2024/04/18 | 10,345 | 10,355 | 10,175 | 10,295 | 207 |
| 2024/04/17 | 10,390 | 10,420 | 10,305 | 10,415 | 387 |
| 2024/04/16 | 10,210 | 10,350 | 10,180 | 10,320 | 601 |
| 2024/04/15 | 10,025 | 10,180 | 10,025 | 10,100 | 1,244 |
| 2024/04/12 | 9,764 | 9,930 | 9,764 | 9,920 | 384 |
| 2024/04/11 | 9,828 | 9,900 | 9,750 | 9,764 | 269 |
| 2024/04/10 | 9,858 | 9,858 | 9,603 | 9,688 | 392 |
| 2024/04/09 | 9,909 | 9,909 | 9,760 | 9,800 | 101 |
| 2024/04/08 | 9,839 | 9,947 | 9,837 | 9,837 | 90 |
| 2024/04/05 | 9,929 | 9,950 | 9,810 | 9,848 | 256 |
| 2024/04/04 | 9,772 | 9,900 | 9,772 | 9,781 | 14 |
| 2024/04/03 | 9,724 | 9,900 | 9,711 | 9,900 | 218 |
| 2024/04/02 | 9,945 | 9,945 | 9,737 | 9,780 | 703 |
| 2024/04/01 | 9,977 | 9,977 | 9,728 | 9,965 | 375 |
| 2024/03/29 | 9,945 | 9,998 | 9,900 | 9,900 | 53 |
| 2024/03/28 | 10,030 | 10,105 | 9,868 | 9,868 | 320 |
| 2024/03/27 | 9,987 | 10,110 | 9,983 | 10,040 | 271 |
| 2024/03/26 | 9,954 | 10,070 | 9,932 | 9,998 | 150 |
| 2024/03/25 | 10,105 | 10,110 | 9,905 | 9,931 | 714 |
| 2024/03/22 | 9,814 | 10,155 | 9,787 | 10,050 | 1,321 |
| 2024/03/21 | 9,899 | 9,921 | 9,691 | 9,740 | 297 |
| 2024/03/19 | 9,723 | 9,900 | 9,709 | 9,872 | 309 |
| 2024/02/09 | 10,390 | 10,590 | 10,300 | 10,360 | 809 |
| 2024/02/08 | 10,075 | 10,250 | 10,045 | 10,170 | 918 |
| 2024/02/07 | 9,900 | 10,160 | 9,850 | 10,160 | 1,534 |
| 2024/02/06 | 10,605 | 10,610 | 10,110 | 10,200 | 914 |
| 2024/02/05 | 10,750 | 10,750 | 10,410 | 10,525 | 941 |
| 2024/02/02 | 10,275 | 10,410 | 10,170 | 10,300 | 1,283 |
| 2024/02/01 | 10,515 | 10,515 | 10,305 | 10,435 | 959 |
| 2024/01/31 | 10,465 | 10,490 | 10,250 | 10,455 | 2,241 |
| 2024/01/30 | 10,435 | 10,435 | 10,160 | 10,165 | 913 |
| 2024/01/29 | 10,125 | 10,190 | 9,975 | 10,075 | 1,077 |
| 2024/01/26 | 10,030 | 10,075 | 9,944 | 10,000 | 977 |
| 2024/01/25 | 9,946 | 10,180 | 9,934 | 9,975 | 2,298 |
| 2024/01/24 | 10,270 | 10,500 | 10,165 | 10,380 | 1,969 |
| 2024/01/23 | 10,815 | 10,920 | 10,445 | 10,550 | 1,889 |
| 2024/01/22 | 10,695 | 10,925 | 10,400 | 10,890 | 1,058 |
| 2024/01/19 | 10,540 | 10,770 | 10,420 | 10,755 | 859 |
| 2024/01/18 | 10,620 | 10,820 | 10,490 | 10,540 | 2,166 |
| 2024/01/17 | 10,390 | 10,565 | 10,225 | 10,530 | 1,784 |
| 2024/01/16 | 9,918 | 10,115 | 9,890 | 10,115 | 1,187 |
| 2024/01/15 | 9,770 | 9,838 | 9,699 | 9,758 | 665 |
| 2024/01/12 | 9,900 | 9,900 | 9,739 | 9,745 | 161 |
| 2024/01/11 | 9,930 | 9,985 | 9,698 | 9,698 | 327 |
| 2024/01/10 | 9,761 | 9,987 | 9,761 | 9,869 | 992 |
| 2024/01/09 | 9,644 | 9,699 | 9,606 | 9,697 | 705 |
| 2024/01/05 | 9,511 | 9,600 | 9,475 | 9,529 | 198 |
| 2024/01/04 | 9,301 | 9,506 | 9,279 | 9,497 | 661 |