NEXT NOTES 韓国KOSPI･ベアETN(2034)の株価時系列情報
NEXT NOTES 韓国KOSPI･ベアETN(2034)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 7,769 | 7,900 | 7,729 | 7,776 | 723 |
| 2024/04/18 | 7,701 | 7,740 | 7,675 | 7,681 | 173 |
| 2024/04/17 | 7,738 | 7,738 | 7,619 | 7,719 | 226 |
| 2024/04/16 | 7,599 | 7,680 | 7,586 | 7,680 | 268 |
| 2024/04/15 | 7,383 | 7,589 | 7,383 | 7,571 | 694 |
| 2024/04/12 | 7,441 | 7,515 | 7,441 | 7,513 | 16 |
| 2024/04/11 | 7,596 | 7,598 | 7,491 | 7,491 | 390 |
| 2024/04/10 | 7,438 | 7,485 | 7,438 | 7,485 | 87 |
| 2024/04/09 | 7,441 | 7,459 | 7,441 | 7,459 | 29 |
| 2024/04/08 | 7,479 | 7,479 | 7,479 | 7,479 | 2 |
| 2024/04/05 | 7,422 | 7,500 | 7,419 | 7,425 | 389 |
| 2024/04/04 | 7,486 | 7,486 | 7,338 | 7,400 | 445 |
| 2024/04/03 | 7,470 | 7,470 | 7,428 | 7,450 | 54 |
| 2024/04/02 | 7,400 | 7,418 | 7,400 | 7,409 | 33 |
| 2024/04/01 | 7,481 | 7,481 | 7,332 | 7,400 | 178 |
| 2024/03/29 | 7,471 | 7,471 | 7,331 | 7,400 | 458 |
| 2024/03/28 | 7,497 | 7,497 | 7,452 | 7,469 | 115 |
| 2024/03/27 | 7,425 | 7,499 | 7,425 | 7,499 | 53 |
| 2024/03/26 | 7,485 | 7,512 | 7,421 | 7,424 | 262 |
| 2024/03/25 | 7,467 | 7,549 | 7,420 | 7,549 | 314 |
| 2024/03/22 | 7,552 | 7,552 | 7,480 | 7,480 | 303 |
| 2024/03/21 | 7,670 | 7,670 | 7,442 | 7,591 | 897 |
| 2024/03/19 | 7,621 | 7,719 | 7,621 | 7,719 | 623 |
| 2024/02/09 | 7,800 | 7,850 | 7,777 | 7,830 | 69 |
| 2024/02/08 | 7,876 | 7,886 | 7,800 | 7,800 | 282 |
| 2024/02/07 | 7,870 | 7,896 | 7,850 | 7,896 | 37 |
| 2024/02/06 | 7,875 | 7,968 | 7,867 | 7,947 | 1,160 |
| 2024/02/05 | 7,694 | 7,950 | 7,694 | 7,900 | 288 |
| 2024/02/02 | 7,920 | 7,991 | 7,741 | 7,803 | 786 |
| 2024/02/01 | 8,034 | 8,098 | 7,955 | 8,029 | 168 |
| 2024/01/31 | 8,101 | 8,125 | 8,046 | 8,125 | 138 |
| 2024/01/30 | 8,100 | 8,130 | 7,944 | 8,130 | 244 |
| 2024/01/29 | 8,249 | 8,249 | 8,110 | 8,110 | 173 |
| 2024/01/26 | 8,243 | 8,243 | 8,170 | 8,196 | 85 |
| 2024/01/25 | 8,249 | 8,260 | 8,244 | 8,260 | 37 |
| 2024/01/24 | 8,249 | 8,249 | 8,110 | 8,200 | 24 |
| 2024/01/23 | 8,062 | 8,263 | 8,062 | 8,249 | 221 |
| 2024/01/22 | 8,110 | 8,270 | 8,081 | 8,101 | 1,473 |
| 2024/01/19 | 8,310 | 8,310 | 8,250 | 8,260 | 125 |
| 2024/01/18 | 8,289 | 8,377 | 8,254 | 8,255 | 573 |
| 2024/01/17 | 8,030 | 8,250 | 8,030 | 8,249 | 1,328 |
| 2024/01/16 | 8,001 | 8,050 | 8,001 | 8,005 | 419 |
| 2024/01/15 | 8,129 | 8,129 | 8,031 | 8,040 | 80 |
| 2024/01/12 | 8,000 | 8,099 | 7,951 | 8,082 | 402 |
| 2024/01/11 | 7,929 | 8,040 | 7,864 | 8,010 | 149 |
| 2024/01/10 | 7,850 | 7,931 | 7,800 | 7,931 | 181 |
| 2024/01/09 | 7,819 | 7,848 | 7,777 | 7,848 | 715 |
| 2024/01/05 | 7,729 | 7,800 | 7,729 | 7,800 | 242 |
| 2024/01/04 | 7,575 | 7,748 | 7,575 | 7,729 | 1,979 |
| 2023/12/29 | 7,458 | 7,590 | 7,450 | 7,570 | 399 |
| 2023/12/28 | 7,663 | 7,663 | 7,457 | 7,592 | 2,566 |
| 2023/12/27 | 7,631 | 7,680 | 7,630 | 7,670 | 158 |
| 2023/12/26 | 7,650 | 7,690 | 7,650 | 7,664 | 461 |
| 2023/12/25 | 7,627 | 7,760 | 7,600 | 7,700 | 948 |
| 2023/12/22 | 7,742 | 7,777 | 7,633 | 7,777 | 626 |
| 2023/12/21 | 7,878 | 7,900 | 7,850 | 7,869 | 192 |
| 2023/12/20 | 7,750 | 7,900 | 7,750 | 7,878 | 330 |
| 2023/12/19 | 7,831 | 7,900 | 7,831 | 7,900 | 96 |
| 2023/12/18 | 7,860 | 7,960 | 7,804 | 7,957 | 559 |
| 2023/12/15 | 8,029 | 8,029 | 7,901 | 7,967 | 203 |
| 2023/12/14 | 7,991 | 8,050 | 7,940 | 7,966 | 488 |
| 2023/12/13 | 8,140 | 8,173 | 8,140 | 8,141 | 70 |
| 2023/12/12 | 8,188 | 8,188 | 8,110 | 8,148 | 82 |
| 2023/12/11 | 8,037 | 8,215 | 8,021 | 8,190 | 135 |
| 2023/12/08 | 8,179 | 8,208 | 8,012 | 8,187 | 1,342 |
| 2023/12/07 | 8,298 | 8,330 | 8,298 | 8,329 | 208 |
| 2023/12/06 | 8,310 | 8,350 | 8,262 | 8,290 | 442 |
| 2023/12/05 | 8,380 | 8,431 | 8,274 | 8,301 | 157 |
| 2023/12/04 | 8,427 | 8,427 | 8,351 | 8,373 | 237 |
| 2023/12/01 | 8,357 | 8,440 | 8,357 | 8,440 | 271 |
| 2023/11/30 | 8,468 | 8,469 | 8,401 | 8,452 | 286 |
| 2023/11/29 | 8,469 | 8,469 | 8,469 | 8,469 | 1 |
| 2023/11/28 | 8,500 | 8,500 | 8,377 | 8,470 | 193 |
| 2023/11/27 | 8,500 | 8,500 | 8,405 | 8,487 | 414 |
| 2023/11/24 | 8,493 | 8,550 | 8,490 | 8,550 | 258 |
| 2023/11/22 | 8,423 | 8,547 | 8,400 | 8,492 | 117 |
| 2023/11/21 | 8,540 | 8,540 | 8,316 | 8,450 | 1,334 |
| 2023/11/20 | 8,570 | 8,622 | 8,570 | 8,570 | 171 |
| 2023/11/17 | 8,689 | 8,700 | 8,633 | 8,633 | 69 |
| 2023/11/16 | 8,471 | 8,649 | 8,471 | 8,648 | 406 |
| 2023/11/15 | 8,565 | 8,573 | 8,486 | 8,552 | 734 |
| 2023/11/14 | 8,759 | 8,768 | 8,700 | 8,715 | 138 |
| 2023/11/13 | 8,768 | 8,797 | 8,722 | 8,795 | 65 |
| 2023/11/10 | 8,724 | 8,798 | 8,724 | 8,795 | 407 |
| 2023/11/09 | 8,789 | 8,797 | 8,658 | 8,729 | 146 |
| 2023/11/08 | 8,621 | 8,729 | 8,621 | 8,729 | 147 |
| 2023/11/07 | 8,641 | 8,761 | 8,578 | 8,761 | 406 |
| 2023/11/06 | 8,640 | 8,688 | 8,637 | 8,637 | 526 |
| 2023/11/02 | 8,829 | 8,900 | 8,732 | 8,790 | 752 |
| 2023/11/01 | 9,134 | 9,134 | 8,873 | 8,930 | 1,597 |
| 2023/10/31 | 8,848 | 9,100 | 8,832 | 9,100 | 1,782 |
| 2023/10/30 | 8,929 | 8,942 | 8,851 | 8,852 | 302 |
| 2023/10/27 | 8,879 | 8,887 | 8,822 | 8,837 | 503 |
| 2023/10/26 | 8,754 | 8,888 | 8,728 | 8,888 | 1,262 |
| 2023/10/25 | 8,749 | 8,760 | 8,593 | 8,740 | 949 |
| 2023/10/24 | 8,629 | 8,758 | 8,629 | 8,695 | 1,217 |
| 2023/10/23 | 8,571 | 8,629 | 8,571 | 8,629 | 734 |
| 2023/10/20 | 8,471 | 8,572 | 8,471 | 8,572 | 1,188 |
| 2023/10/19 | 8,429 | 8,460 | 8,429 | 8,460 | 576 |
| 2023/10/18 | 8,435 | 8,435 | 8,431 | 8,431 | 84 |
| 2023/10/17 | 8,428 | 8,449 | 8,372 | 8,438 | 63 |
| 2023/10/16 | 8,449 | 8,450 | 8,421 | 8,430 | 112 |
| 2023/10/13 | 8,436 | 8,439 | 8,330 | 8,368 | 956 |
| 2023/10/12 | 8,447 | 8,447 | 8,310 | 8,380 | 2,343 |
| 2023/10/11 | 8,352 | 8,439 | 8,348 | 8,419 | 1,450 |
| 2023/10/10 | 8,483 | 8,494 | 8,400 | 8,469 | 444 |
| 2023/10/06 | 8,471 | 8,489 | 8,462 | 8,482 | 2,173 |
| 2023/10/05 | 8,398 | 8,496 | 8,398 | 8,474 | 1,175 |
| 2023/10/04 | 8,320 | 8,450 | 8,320 | 8,433 | 2,276 |
| 2023/10/03 | 8,283 | 8,283 | 8,220 | 8,220 | 1,642 |
| 2023/10/02 | 8,188 | 8,249 | 8,169 | 8,169 | 2,324 |
| 2023/09/29 | 8,319 | 8,319 | 8,269 | 8,279 | 122 |
| 2023/09/28 | 8,322 | 8,323 | 8,234 | 8,235 | 283 |
| 2023/09/27 | 8,324 | 8,338 | 8,296 | 8,296 | 376 |
| 2023/09/26 | 8,263 | 8,330 | 8,244 | 8,317 | 543 |
| 2023/09/25 | 8,145 | 8,269 | 8,145 | 8,263 | 833 |
| 2023/09/22 | 8,194 | 8,230 | 8,171 | 8,200 | 925 |
| 2023/09/21 | 8,114 | 8,168 | 8,114 | 8,155 | 140 |
| 2023/09/20 | 8,098 | 8,139 | 8,033 | 8,061 | 299 |
| 2023/09/19 | 8,100 | 8,100 | 8,080 | 8,080 | 110 |
| 2023/09/15 | 8,021 | 8,042 | 7,999 | 8,039 | 250 |
| 2023/09/14 | 8,100 | 8,100 | 8,052 | 8,080 | 13 |
| 2023/09/13 | 8,085 | 8,160 | 8,085 | 8,160 | 911 |
| 2023/09/12 | 8,069 | 8,082 | 8,069 | 8,082 | 35 |
| 2023/09/11 | 8,083 | 8,083 | 8,040 | 8,070 | 207 |
| 2023/09/08 | 8,035 | 8,110 | 8,035 | 8,110 | 36 |
| 2023/09/07 | 8,074 | 8,100 | 8,074 | 8,098 | 280 |
| 2023/09/06 | 8,052 | 8,069 | 8,040 | 8,041 | 177 |
| 2023/09/05 | 8,043 | 8,072 | 8,042 | 8,072 | 7 |
| 2023/09/04 | 8,051 | 8,086 | 8,036 | 8,085 | 55 |
| 2023/09/01 | 8,056 | 8,073 | 8,052 | 8,052 | 142 |
| 2023/08/31 | 8,050 | 8,096 | 8,050 | 8,096 | 118 |
| 2023/08/30 | 8,100 | 8,100 | 8,051 | 8,068 | 30 |
| 2023/08/29 | 8,151 | 8,151 | 8,117 | 8,144 | 323 |
| 2023/08/28 | 8,230 | 8,230 | 8,170 | 8,172 | 82 |
| 2023/08/25 | 8,200 | 8,205 | 8,167 | 8,191 | 232 |
| 2023/08/24 | 8,002 | 8,080 | 8,000 | 8,080 | 1,102 |
| 2023/08/23 | 8,127 | 8,137 | 8,100 | 8,137 | 227 |
| 2023/08/22 | 8,030 | 8,125 | 8,030 | 8,117 | 187 |
| 2023/08/21 | 8,111 | 8,129 | 8,039 | 8,124 | 421 |
| 2023/08/18 | 8,144 | 8,160 | 8,099 | 8,134 | 504 |
| 2023/08/17 | 8,115 | 8,190 | 8,097 | 8,150 | 1,331 |
| 2023/08/16 | 7,990 | 8,022 | 7,990 | 8,022 | 542 |
| 2023/08/15 | 7,937 | 7,990 | 7,937 | 7,989 | 120 |
| 2023/08/14 | 7,852 | 7,975 | 7,852 | 7,975 | 621 |
| 2023/08/10 | 7,833 | 7,889 | 7,833 | 7,889 | 150 |
| 2023/08/09 | 7,847 | 7,894 | 7,845 | 7,845 | 165 |
| 2023/08/08 | 7,843 | 7,899 | 7,809 | 7,899 | 266 |
| 2023/08/07 | 7,800 | 7,890 | 7,800 | 7,890 | 140 |
| 2023/08/04 | 7,927 | 7,927 | 7,906 | 7,918 | 81 |
| 2023/08/03 | 7,878 | 7,930 | 7,851 | 7,930 | 657 |
| 2023/08/02 | 7,761 | 7,850 | 7,748 | 7,840 | 881 |
| 2023/08/01 | 7,870 | 7,900 | 7,758 | 7,850 | 198 |
| 2023/07/31 | 7,829 | 7,920 | 7,765 | 7,870 | 862 |
| 2023/07/28 | 7,786 | 7,850 | 7,722 | 7,833 | 460 |
| 2023/07/27 | 7,832 | 7,931 | 7,774 | 7,915 | 336 |
| 2023/07/26 | 7,807 | 7,900 | 7,807 | 7,900 | 1,079 |
| 2023/07/25 | 7,827 | 7,880 | 7,827 | 7,827 | 37 |
| 2023/07/24 | 7,850 | 7,896 | 7,810 | 7,887 | 41 |
| 2023/07/21 | 7,938 | 7,944 | 7,857 | 7,898 | 429 |
| 2023/07/20 | 7,834 | 7,899 | 7,834 | 7,893 | 145 |
| 2023/07/19 | 7,800 | 7,845 | 7,775 | 7,845 | 753 |
| 2023/07/18 | 7,705 | 7,838 | 7,705 | 7,835 | 356 |
| 2023/07/14 | 7,751 | 7,852 | 7,650 | 7,768 | 644 |
| 2023/07/13 | 7,800 | 7,859 | 7,780 | 7,780 | 189 |
| 2023/07/12 | 7,979 | 7,979 | 7,807 | 7,850 | 329 |
| 2023/07/11 | 8,045 | 8,045 | 7,920 | 7,920 | 223 |
| 2023/07/10 | 8,051 | 8,061 | 8,002 | 8,048 | 491 |
| 2023/07/07 | 8,000 | 8,099 | 8,000 | 8,093 | 1,169 |
| 2023/07/06 | 7,997 | 8,005 | 7,980 | 8,000 | 1,042 |
| 2023/07/05 | 7,944 | 7,986 | 7,940 | 7,986 | 1,015 |
| 2023/07/04 | 7,879 | 7,900 | 7,875 | 7,899 | 339 |
| 2023/07/03 | 7,800 | 7,852 | 7,794 | 7,840 | 1,385 |
| 2023/06/30 | 7,892 | 7,944 | 7,873 | 7,884 | 672 |
| 2023/06/29 | 7,926 | 7,926 | 7,881 | 7,915 | 1,697 |
| 2023/06/28 | 7,918 | 7,965 | 7,912 | 7,950 | 1,113 |
| 2023/06/27 | 7,887 | 7,960 | 7,887 | 7,960 | 44 |
| 2023/06/26 | 7,955 | 7,959 | 7,890 | 7,890 | 147 |
| 2023/06/23 | 7,898 | 7,919 | 7,883 | 7,910 | 784 |
| 2023/06/22 | 7,876 | 7,899 | 7,840 | 7,893 | 200 |
| 2023/06/21 | 7,830 | 7,876 | 7,830 | 7,875 | 87 |
| 2023/06/20 | 7,837 | 7,908 | 7,837 | 7,877 | 339 |
| 2023/06/19 | 7,762 | 7,880 | 7,762 | 7,878 | 913 |
| 2023/06/16 | 7,828 | 7,828 | 7,777 | 7,785 | 326 |
| 2023/06/15 | 7,733 | 7,929 | 7,733 | 7,850 | 2,047 |
| 2023/06/14 | 7,722 | 7,769 | 7,722 | 7,754 | 480 |
| 2023/06/13 | 7,615 | 7,749 | 7,615 | 7,749 | 1,233 |
| 2023/06/12 | 7,555 | 7,650 | 7,549 | 7,650 | 2,969 |
| 2023/06/09 | 7,614 | 7,614 | 7,544 | 7,555 | 294 |
| 2023/06/08 | 7,578 | 7,638 | 7,578 | 7,638 | 519 |
| 2023/06/07 | 7,601 | 7,601 | 7,552 | 7,596 | 236 |
| 2023/06/06 | 7,520 | 7,628 | 7,520 | 7,590 | 250 |
| 2023/06/05 | 7,531 | 7,599 | 7,531 | 7,598 | 986 |
| 2023/06/02 | 7,557 | 7,653 | 7,557 | 7,558 | 302 |
| 2023/06/01 | 7,551 | 7,645 | 7,551 | 7,593 | 43 |
| 2023/05/31 | 7,640 | 7,640 | 7,618 | 7,618 | 48 |
| 2023/05/30 | 7,621 | 7,688 | 7,580 | 7,640 | 115 |
| 2023/05/29 | 7,589 | 7,599 | 7,553 | 7,589 | 233 |
| 2023/05/26 | 7,747 | 7,747 | 7,620 | 7,689 | 208 |
| 2023/05/25 | 7,613 | 7,698 | 7,613 | 7,698 | 745 |