NEXT NOTES 香港ハンセン･ダブル･ブルETN(2031)の株価時系列情報
NEXT NOTES 香港ハンセン･ダブル･ブルETN(2031)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,235 | 4,340 | 4,160 | 4,230 | 2,436 |
| 2024/07/25 | 4,320 | 4,370 | 4,160 | 4,165 | 7,364 |
| 2024/07/24 | 4,550 | 4,550 | 4,385 | 4,385 | 2,977 |
| 2024/07/23 | 4,640 | 4,660 | 4,535 | 4,600 | 1,522 |
| 2024/07/22 | 4,575 | 4,640 | 4,465 | 4,595 | 4,507 |
| 2024/07/19 | 4,745 | 4,745 | 4,525 | 4,575 | 3,739 |
| 2024/07/18 | 4,690 | 4,755 | 4,565 | 4,735 | 5,415 |
| 2024/07/17 | 4,800 | 4,825 | 4,665 | 4,760 | 6,540 |
| 2024/07/16 | 4,820 | 4,905 | 4,750 | 4,790 | 4,279 |
| 2024/07/12 | 4,835 | 5,040 | 4,835 | 5,040 | 3,821 |
| 2024/07/11 | 4,805 | 4,900 | 4,705 | 4,900 | 3,995 |
| 2024/07/10 | 4,765 | 4,860 | 4,765 | 4,790 | 1,462 |
| 2024/07/09 | 4,810 | 4,830 | 4,745 | 4,775 | 3,231 |
| 2024/07/08 | 4,810 | 4,930 | 4,765 | 4,820 | 3,180 |
| 2024/07/05 | 4,975 | 5,040 | 4,835 | 4,910 | 1,455 |
| 2024/07/04 | 5,000 | 5,080 | 4,975 | 4,995 | 4,540 |
| 2024/07/03 | 4,955 | 5,010 | 4,875 | 4,970 | 4,682 |
| 2024/07/02 | 4,825 | 5,000 | 4,790 | 4,910 | 3,696 |
| 2024/07/01 | 4,785 | 4,865 | 4,785 | 4,790 | 1,364 |
| 2024/06/28 | 4,795 | 4,900 | 4,745 | 4,885 | 2,625 |
| 2024/06/27 | 5,010 | 5,010 | 4,795 | 4,815 | 5,118 |
| 2024/06/26 | 4,930 | 5,000 | 4,825 | 5,000 | 1,421 |
| 2024/06/25 | 4,985 | 5,070 | 4,965 | 5,030 | 1,898 |
| 2024/06/24 | 4,985 | 4,985 | 4,850 | 4,875 | 6,479 |
| 2024/06/21 | 5,070 | 5,070 | 4,960 | 4,990 | 2,882 |
| 2024/06/20 | 5,190 | 5,190 | 5,070 | 5,120 | 1,895 |
| 2024/06/19 | 4,995 | 5,110 | 4,875 | 5,110 | 6,517 |
| 2024/06/18 | 4,960 | 5,020 | 4,900 | 4,945 | 4,037 |
| 2024/06/17 | 4,995 | 5,000 | 4,830 | 4,980 | 2,092 |
| 2024/06/14 | 4,940 | 5,000 | 4,940 | 4,960 | 673 |
| 2024/06/13 | 5,010 | 5,030 | 4,965 | 4,990 | 1,874 |
| 2024/06/12 | 5,000 | 5,060 | 4,850 | 4,895 | 3,602 |
| 2024/06/11 | 5,100 | 5,100 | 4,955 | 5,090 | 2,593 |
| 2024/06/10 | 5,050 | 5,120 | 4,950 | 4,960 | 2,059 |
| 2024/06/07 | 5,130 | 5,260 | 5,070 | 5,120 | 1,432 |
| 2024/06/06 | 5,260 | 5,270 | 5,120 | 5,170 | 4,602 |
| 2024/06/05 | 5,110 | 5,280 | 5,080 | 5,240 | 2,682 |
| 2024/06/04 | 5,110 | 5,160 | 5,020 | 5,160 | 3,148 |
| 2024/06/03 | 5,020 | 5,230 | 5,010 | 5,200 | 8,181 |
| 2024/05/31 | 5,040 | 5,210 | 5,040 | 5,110 | 2,587 |
| 2024/05/30 | 5,120 | 5,230 | 4,980 | 4,980 | 6,059 |
| 2024/05/29 | 5,360 | 5,420 | 5,160 | 5,160 | 4,411 |
| 2024/05/28 | 5,420 | 5,490 | 5,330 | 5,360 | 5,376 |
| 2024/05/27 | 5,230 | 5,440 | 5,200 | 5,310 | 7,533 |
| 2024/05/24 | 5,250 | 5,380 | 5,060 | 5,220 | 9,441 |
| 2024/05/23 | 5,440 | 5,580 | 5,330 | 5,350 | 7,975 |
| 2024/05/22 | 5,550 | 5,690 | 5,510 | 5,600 | 5,810 |
| 2024/05/21 | 5,890 | 5,890 | 5,540 | 5,610 | 16,263 |
| 2024/05/20 | 5,850 | 5,960 | 5,820 | 5,960 | 7,754 |
| 2024/05/17 | 5,720 | 5,800 | 5,650 | 5,750 | 6,502 |
| 2024/05/16 | 5,530 | 5,650 | 5,380 | 5,630 | 11,911 |
| 2024/05/15 | 5,560 | 5,640 | 5,460 | 5,520 | 4,354 |
| 2024/05/14 | 5,570 | 5,700 | 5,500 | 5,530 | 10,798 |
| 2024/05/13 | 5,420 | 5,500 | 5,330 | 5,480 | 13,678 |
| 2024/05/10 | 5,240 | 5,400 | 5,200 | 5,380 | 11,507 |
| 2024/05/09 | 5,030 | 5,190 | 5,000 | 5,190 | 14,685 |
| 2024/05/08 | 5,100 | 5,180 | 5,020 | 5,020 | 5,421 |
| 2024/05/07 | 5,100 | 5,160 | 4,995 | 5,100 | 21,401 |
| 2024/05/02 | 4,685 | 4,970 | 4,680 | 4,965 | 10,013 |
| 2024/05/01 | 4,650 | 4,685 | 4,615 | 4,645 | 2,436 |
| 2024/04/30 | 4,825 | 4,840 | 4,700 | 4,755 | 8,670 |
| 2024/04/26 | 4,470 | 4,830 | 4,465 | 4,725 | 11,325 |
| 2024/04/25 | 4,390 | 4,515 | 4,335 | 4,445 | 8,940 |
| 2024/04/24 | 4,250 | 4,400 | 4,225 | 4,390 | 7,969 |
| 2024/04/23 | 4,145 | 4,215 | 4,115 | 4,205 | 4,140 |
| 2024/04/22 | 3,965 | 4,120 | 3,955 | 4,075 | 7,610 |
| 2024/04/19 | 4,025 | 4,050 | 3,835 | 3,885 | 2,992 |
| 2024/04/18 | 3,900 | 4,075 | 3,885 | 4,010 | 2,845 |
| 2024/04/17 | 3,935 | 3,990 | 3,900 | 3,925 | 4,431 |
| 2024/04/16 | 3,980 | 4,045 | 3,940 | 3,980 | 5,678 |
| 2024/04/15 | 4,020 | 4,110 | 3,980 | 4,110 | 4,521 |
| 2024/04/12 | 4,255 | 4,345 | 4,150 | 4,160 | 8,739 |
| 2024/04/11 | 4,225 | 4,330 | 4,155 | 4,310 | 6,745 |
| 2024/04/10 | 4,220 | 4,345 | 4,200 | 4,265 | 12,457 |
| 2024/04/09 | 4,180 | 4,245 | 4,135 | 4,185 | 3,572 |
| 2024/04/08 | 4,145 | 4,175 | 4,030 | 4,125 | 3,902 |
| 2024/04/05 | 4,120 | 4,170 | 3,990 | 4,115 | 7,062 |
| 2024/04/04 | 4,140 | 4,205 | 4,100 | 4,185 | 5,795 |
| 2024/04/03 | 4,240 | 4,240 | 4,115 | 4,125 | 3,144 |
| 2024/04/02 | 4,175 | 4,270 | 4,080 | 4,230 | 19,772 |
| 2024/04/01 | 4,100 | 4,195 | 4,080 | 4,170 | 2,540 |
| 2024/03/29 | 4,100 | 4,125 | 4,050 | 4,085 | 1,660 |
| 2024/03/28 | 3,990 | 4,120 | 3,960 | 4,050 | 2,828 |
| 2024/03/27 | 4,085 | 4,085 | 3,985 | 4,045 | 1,679 |
| 2024/03/26 | 4,050 | 4,125 | 4,000 | 4,075 | 2,588 |
| 2024/03/25 | 3,960 | 4,135 | 3,930 | 4,050 | 7,808 |
| 2024/03/22 | 4,185 | 4,240 | 3,975 | 4,015 | 10,165 |
| 2024/03/21 | 4,070 | 4,250 | 4,055 | 4,235 | 6,389 |
| 2024/03/19 | 4,100 | 4,100 | 3,955 | 4,045 | 2,507 |
| 2024/02/09 | 3,660 | 3,720 | 3,555 | 3,670 | 5,747 |
| 2024/02/08 | 3,815 | 3,830 | 3,705 | 3,725 | 8,423 |
| 2024/02/07 | 3,905 | 3,960 | 3,760 | 3,815 | 18,937 |
| 2024/02/06 | 3,585 | 3,840 | 3,585 | 3,835 | 8,603 |
| 2024/02/05 | 3,510 | 3,650 | 3,490 | 3,620 | 5,445 |
| 2024/02/02 | 3,570 | 3,700 | 3,550 | 3,565 | 10,282 |
| 2024/02/01 | 3,525 | 3,625 | 3,510 | 3,590 | 4,414 |
| 2024/01/31 | 3,600 | 3,680 | 3,535 | 3,550 | 10,735 |
| 2024/01/30 | 3,760 | 3,770 | 3,615 | 3,660 | 17,791 |
| 2024/01/29 | 3,935 | 3,985 | 3,770 | 3,830 | 28,499 |
| 2024/01/26 | 3,955 | 3,960 | 3,800 | 3,920 | 30,952 |
| 2024/01/25 | 3,820 | 3,940 | 3,750 | 3,935 | 21,045 |
| 2024/01/24 | 3,745 | 3,750 | 3,520 | 3,630 | 23,332 |
| 2024/01/23 | 3,490 | 3,610 | 3,380 | 3,605 | 22,717 |
| 2024/01/22 | 3,700 | 3,710 | 3,360 | 3,380 | 26,413 |
| 2024/01/19 | 3,585 | 3,645 | 3,480 | 3,540 | 5,498 |
| 2024/01/18 | 3,525 | 3,580 | 3,440 | 3,545 | 20,345 |
| 2024/01/17 | 3,745 | 3,745 | 3,520 | 3,710 | 22,832 |
| 2024/01/16 | 3,880 | 3,880 | 3,720 | 3,730 | 8,871 |
| 2024/01/15 | 3,920 | 3,920 | 3,815 | 3,880 | 2,624 |
| 2024/01/12 | 3,890 | 3,915 | 3,790 | 3,900 | 3,695 |
| 2024/01/11 | 3,805 | 4,000 | 3,785 | 3,950 | 4,103 |
| 2024/01/10 | 3,835 | 3,885 | 3,775 | 3,800 | 5,668 |
| 2024/01/09 | 3,935 | 3,990 | 3,855 | 3,875 | 6,169 |
| 2024/01/05 | 4,005 | 4,070 | 4,000 | 4,020 | 1,052 |
| 2024/01/04 | 3,995 | 4,040 | 3,960 | 4,000 | 2,645 |
| 2023/12/29 | 4,170 | 4,190 | 4,050 | 4,135 | 2,899 |
| 2023/12/28 | 4,000 | 4,150 | 3,980 | 4,135 | 2,883 |
| 2023/12/27 | 3,955 | 4,000 | 3,920 | 3,990 | 3,637 |
| 2023/12/26 | 3,915 | 3,985 | 3,850 | 3,955 | 3,075 |
| 2023/12/25 | 3,950 | 4,025 | 3,930 | 3,970 | 1,320 |
| 2023/12/22 | 4,025 | 4,100 | 3,910 | 3,920 | 4,069 |
| 2023/12/21 | 4,020 | 4,020 | 3,925 | 4,020 | 1,637 |
| 2023/12/20 | 4,040 | 4,080 | 4,030 | 4,060 | 3,020 |
| 2023/12/19 | 4,000 | 4,020 | 3,940 | 3,990 | 2,834 |
| 2023/12/18 | 4,120 | 4,120 | 4,000 | 4,020 | 3,654 |
| 2023/12/15 | 4,045 | 4,145 | 4,010 | 4,080 | 6,662 |
| 2023/12/14 | 3,900 | 3,985 | 3,895 | 3,905 | 3,932 |
| 2023/12/13 | 3,985 | 4,025 | 3,875 | 3,900 | 2,538 |
| 2023/12/12 | 3,920 | 3,990 | 3,915 | 3,950 | 2,377 |
| 2023/12/11 | 3,990 | 4,025 | 3,820 | 3,850 | 5,797 |
| 2023/12/08 | 4,015 | 4,015 | 3,840 | 3,975 | 7,040 |
| 2023/12/07 | 4,115 | 4,115 | 3,940 | 4,000 | 5,306 |
| 2023/12/06 | 4,000 | 4,145 | 4,000 | 4,120 | 8,706 |
| 2023/12/05 | 4,200 | 4,225 | 4,030 | 4,055 | 6,491 |
| 2023/12/04 | 4,310 | 4,370 | 4,200 | 4,260 | 4,061 |
| 2023/12/01 | 4,440 | 4,440 | 4,320 | 4,410 | 2,745 |
| 2023/11/30 | 4,435 | 4,440 | 4,305 | 4,355 | 2,469 |
| 2023/11/29 | 4,590 | 4,610 | 4,370 | 4,390 | 10,594 |
| 2023/11/28 | 4,750 | 4,750 | 4,530 | 4,625 | 5,184 |
| 2023/11/27 | 4,875 | 4,875 | 4,650 | 4,725 | 1,847 |
| 2023/11/24 | 4,980 | 4,980 | 4,800 | 4,805 | 1,064 |
| 2023/11/22 | 4,800 | 4,850 | 4,790 | 4,840 | 2,226 |
| 2023/11/21 | 4,985 | 4,990 | 4,840 | 4,910 | 1,913 |
| 2023/11/20 | 4,895 | 4,905 | 4,770 | 4,885 | 4,362 |
| 2023/11/17 | 4,850 | 4,855 | 4,685 | 4,765 | 5,591 |
| 2023/11/16 | 5,130 | 5,150 | 4,855 | 4,990 | 5,429 |
| 2023/11/15 | 4,900 | 5,030 | 4,830 | 4,980 | 2,056 |
| 2023/11/14 | 4,800 | 4,800 | 4,680 | 4,705 | 761 |
| 2023/11/13 | 4,610 | 4,665 | 4,535 | 4,655 | 1,091 |
| 2023/11/10 | 4,775 | 4,775 | 4,605 | 4,670 | 1,343 |
| 2023/11/09 | 4,740 | 4,875 | 4,720 | 4,800 | 780 |
| 2023/11/08 | 4,810 | 4,900 | 4,720 | 4,720 | 401 |
| 2023/11/07 | 4,940 | 4,940 | 4,765 | 4,880 | 510 |
| 2023/11/06 | 4,870 | 4,950 | 4,825 | 4,935 | 3,734 |
| 2023/11/02 | 4,620 | 4,665 | 4,595 | 4,635 | 2,576 |
| 2023/11/01 | 4,580 | 4,585 | 4,510 | 4,570 | 1,139 |
| 2023/10/31 | 4,610 | 4,700 | 4,515 | 4,555 | 1,777 |
| 2023/10/30 | 4,640 | 4,710 | 4,540 | 4,670 | 1,260 |
| 2023/10/27 | 4,510 | 4,710 | 4,435 | 4,710 | 3,501 |
| 2023/10/26 | 4,505 | 4,590 | 4,420 | 4,495 | 2,072 |
| 2023/10/25 | 4,750 | 4,750 | 4,535 | 4,575 | 1,197 |
| 2023/10/24 | 4,595 | 4,600 | 4,420 | 4,515 | 1,111 |
| 2023/10/23 | 4,525 | 4,575 | 4,525 | 4,525 | 804 |
| 2023/10/20 | 4,630 | 4,670 | 4,500 | 4,595 | 3,347 |
| 2023/10/19 | 4,740 | 4,790 | 4,650 | 4,680 | 1,106 |
| 2023/10/18 | 4,830 | 4,900 | 4,810 | 4,830 | 316 |
| 2023/10/17 | 4,970 | 4,970 | 4,810 | 4,895 | 543 |
| 2023/10/16 | 4,920 | 4,920 | 4,760 | 4,760 | 639 |
| 2023/10/13 | 4,960 | 5,020 | 4,860 | 4,945 | 1,701 |
| 2023/10/12 | 5,000 | 5,170 | 4,970 | 5,100 | 4,016 |
| 2023/10/11 | 4,885 | 4,975 | 4,860 | 4,945 | 1,729 |
| 2023/10/10 | 4,800 | 4,915 | 4,595 | 4,880 | 1,449 |
| 2023/10/06 | 4,615 | 4,795 | 4,615 | 4,730 | 1,005 |
| 2023/10/05 | 4,570 | 4,655 | 4,570 | 4,640 | 892 |
| 2023/10/04 | 4,600 | 4,665 | 4,550 | 4,585 | 1,410 |
| 2023/10/03 | 4,975 | 4,975 | 4,620 | 4,665 | 3,568 |
| 2023/10/02 | 4,955 | 5,020 | 4,880 | 5,020 | 1,468 |
| 2023/09/29 | 4,845 | 4,965 | 4,760 | 4,940 | 1,630 |
| 2023/09/28 | 4,765 | 4,845 | 4,705 | 4,745 | 1,828 |
| 2023/09/27 | 4,745 | 4,850 | 4,745 | 4,835 | 487 |
| 2023/09/26 | 4,950 | 4,955 | 4,800 | 4,820 | 726 |
| 2023/09/25 | 5,070 | 5,070 | 4,915 | 4,960 | 679 |
| 2023/09/22 | 4,780 | 4,970 | 4,750 | 4,960 | 745 |
| 2023/09/21 | 4,930 | 4,980 | 4,820 | 4,840 | 2,324 |
| 2023/09/20 | 5,010 | 5,020 | 4,910 | 4,965 | 592 |
| 2023/09/19 | 4,990 | 5,080 | 4,910 | 4,965 | 1,833 |
| 2023/09/15 | 5,100 | 5,170 | 4,980 | 5,160 | 1,835 |
| 2023/09/14 | 4,955 | 5,070 | 4,930 | 4,980 | 462 |
| 2023/09/13 | 5,040 | 5,080 | 4,950 | 4,950 | 1,093 |
| 2023/09/12 | 4,920 | 5,040 | 4,920 | 4,970 | 519 |
| 2023/09/11 | 4,955 | 4,995 | 4,870 | 4,990 | 1,959 |
| 2023/09/08 | 4,960 | 5,020 | 4,910 | 5,010 | 1,369 |
| 2023/09/07 | 5,230 | 5,260 | 5,080 | 5,150 | 1,883 |
| 2023/09/06 | 5,190 | 5,250 | 5,100 | 5,210 | 1,431 |
| 2023/09/05 | 5,380 | 5,380 | 5,220 | 5,290 | 565 |
| 2023/09/04 | 5,170 | 5,420 | 5,170 | 5,360 | 3,502 |
| 2023/09/01 | 5,110 | 5,230 | 5,110 | 5,160 | 510 |
| 2023/08/31 | 5,270 | 5,280 | 5,110 | 5,180 | 1,970 |
| 2023/08/30 | 5,300 | 5,360 | 5,180 | 5,180 | 3,215 |
| 2023/08/29 | 5,170 | 5,250 | 5,060 | 5,250 | 2,732 |