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 |
|---|---|---|---|---|---|
| 2026/06/08 | 7,592 | 7,670 | 7,552 | 7,606 | 2,506 |
| 2026/06/05 | 7,918 | 7,987 | 7,761 | 7,761 | 331 |
| 2026/06/04 | 8,175 | 8,175 | 7,918 | 7,918 | 2,134 |
| 2026/06/03 | 8,458 | 8,458 | 8,210 | 8,237 | 425 |
| 2026/06/02 | 8,035 | 8,360 | 7,968 | 8,358 | 3,415 |
| 2026/06/01 | 7,978 | 8,090 | 7,902 | 8,078 | 264 |
| 2026/05/29 | 7,820 | 8,004 | 7,820 | 7,978 | 1,208 |
| 2026/05/28 | 8,050 | 8,050 | 7,665 | 7,820 | 696 |
| 2026/05/27 | 8,104 | 8,243 | 8,002 | 8,035 | 564 |
| 2026/05/26 | 8,153 | 8,245 | 8,103 | 8,171 | 265 |
| 2026/05/25 | 8,335 | 8,343 | 8,164 | 8,164 | 1,262 |
| 2026/05/22 | 8,161 | 8,245 | 8,161 | 8,245 | 221 |
| 2026/05/21 | 8,269 | 8,300 | 8,161 | 8,161 | 331 |
| 2026/05/20 | 8,270 | 8,270 | 8,164 | 8,170 | 225 |
| 2026/05/19 | 8,167 | 8,317 | 8,167 | 8,270 | 244 |
| 2026/05/18 | 8,350 | 8,350 | 8,122 | 8,180 | 379 |
| 2026/05/15 | 8,700 | 8,700 | 8,387 | 8,387 | 124 |
| 2026/05/14 | 8,803 | 9,000 | 8,700 | 8,700 | 529 |
| 2026/05/13 | 8,501 | 8,706 | 8,501 | 8,706 | 535 |
| 2026/05/12 | 8,628 | 8,715 | 8,628 | 8,641 | 287 |
| 2026/05/11 | 8,627 | 8,628 | 8,536 | 8,628 | 136 |
| 2026/05/08 | 8,523 | 8,602 | 8,516 | 8,552 | 78 |
| 2026/05/07 | 8,621 | 8,715 | 8,594 | 8,715 | 1,338 |
| 2026/05/01 | 8,306 | 8,546 | 8,262 | 8,500 | 312 |
| 2026/04/30 | 8,575 | 8,576 | 8,305 | 8,305 | 305 |
| 2026/04/28 | 8,418 | 8,418 | 8,346 | 8,346 | 806 |
| 2026/04/27 | 8,379 | 8,561 | 8,379 | 8,480 | 849 |
| 2026/04/24 | 8,520 | 8,520 | 8,185 | 8,460 | 71 |
| 2026/04/23 | 8,673 | 8,673 | 8,407 | 8,438 | 318 |
| 2026/04/22 | 8,802 | 8,802 | 8,525 | 8,535 | 132 |
| 2026/04/21 | 8,735 | 8,810 | 8,699 | 8,810 | 181 |
| 2026/04/20 | 8,593 | 8,730 | 8,574 | 8,667 | 502 |
| 2026/04/17 | 8,748 | 8,748 | 8,563 | 8,593 | 438 |
| 2026/04/16 | 8,440 | 8,700 | 8,440 | 8,700 | 1,442 |
| 2026/04/15 | 8,581 | 8,620 | 8,462 | 8,511 | 844 |
| 2026/04/14 | 8,411 | 8,460 | 8,349 | 8,349 | 201 |
| 2026/04/13 | 8,485 | 8,485 | 8,211 | 8,282 | 73 |
| 2026/04/10 | 8,415 | 8,502 | 8,415 | 8,492 | 487 |
| 2026/04/09 | 8,447 | 8,447 | 8,260 | 8,402 | 65 |
| 2026/04/08 | 8,015 | 8,500 | 8,015 | 8,366 | 657 |
| 2026/04/07 | 7,878 | 8,040 | 7,878 | 7,895 | 106 |
| 2026/04/06 | 8,032 | 8,032 | 7,900 | 7,949 | 99 |
| 2026/04/03 | 7,910 | 8,054 | 7,910 | 7,954 | 462 |
| 2026/03/27 | 7,730 | 7,913 | 7,673 | 7,881 | 118 |
| 2026/03/26 | 7,981 | 8,088 | 7,836 | 7,836 | 516 |
| 2026/03/25 | 7,880 | 8,070 | 7,880 | 8,023 | 373 |
| 2026/03/24 | 7,802 | 7,867 | 7,544 | 7,841 | 2,903 |
| 2026/03/23 | 8,108 | 8,108 | 7,457 | 7,457 | 2,133 |
| 2026/03/19 | 8,354 | 8,354 | 8,200 | 8,258 | 174 |
| 2026/03/18 | 8,522 | 8,539 | 8,418 | 8,539 | 135 |
| 2026/03/17 | 8,510 | 8,690 | 8,470 | 8,517 | 433 |
| 2026/03/16 | 8,161 | 8,425 | 8,155 | 8,425 | 503 |
| 2026/03/13 | 8,233 | 8,329 | 8,233 | 8,280 | 9 |
| 2026/03/12 | 8,271 | 8,397 | 8,260 | 8,279 | 55 |
| 2026/03/11 | 8,499 | 8,599 | 8,461 | 8,474 | 523 |
| 2026/03/10 | 8,194 | 8,460 | 8,002 | 8,377 | 1,707 |
| 2026/03/09 | 8,028 | 8,140 | 7,830 | 8,059 | 377 |
| 2026/03/06 | 7,957 | 8,356 | 7,957 | 8,328 | 1,177 |
| 2026/03/05 | 8,256 | 8,297 | 8,020 | 8,046 | 1,140 |
| 2026/03/04 | 8,242 | 8,261 | 7,825 | 7,919 | 2,154 |
| 2026/03/03 | 8,661 | 8,661 | 8,377 | 8,377 | 520 |
| 2026/03/02 | 8,585 | 8,700 | 8,366 | 8,511 | 1,330 |
| 2026/02/27 | 8,700 | 8,873 | 8,697 | 8,823 | 253 |
| 2026/02/26 | 9,000 | 9,133 | 8,752 | 8,752 | 1,023 |
| 2026/02/25 | 8,854 | 8,980 | 8,854 | 8,887 | 815 |
| 2026/02/24 | 8,888 | 8,999 | 8,659 | 8,763 | 964 |
| 2026/02/20 | 8,845 | 8,960 | 8,664 | 8,784 | 589 |
| 2026/02/19 | 8,882 | 8,899 | 8,838 | 8,876 | 346 |
| 2026/02/18 | 8,805 | 8,805 | 8,705 | 8,800 | 506 |
| 2026/02/17 | 8,862 | 8,862 | 8,683 | 8,694 | 414 |
| 2026/02/16 | 8,645 | 8,836 | 8,550 | 8,833 | 236 |
| 2026/02/13 | 8,862 | 8,862 | 8,590 | 8,645 | 2,394 |
| 2026/02/12 | 9,140 | 9,143 | 8,895 | 8,970 | 641 |
| 2026/02/10 | 9,299 | 9,300 | 9,138 | 9,140 | 514 |
| 2026/02/09 | 9,158 | 9,233 | 9,058 | 9,118 | 864 |
| 2026/02/06 | 8,929 | 8,943 | 8,670 | 8,943 | 767 |
| 2026/02/05 | 8,850 | 9,005 | 8,755 | 8,989 | 460 |
| 2026/02/04 | 8,950 | 9,056 | 8,886 | 9,016 | 294 |
| 2026/02/03 | 9,006 | 9,133 | 8,898 | 9,013 | 1,016 |
| 2026/02/02 | 9,247 | 9,278 | 8,720 | 8,735 | 1,330 |
| 2026/01/30 | 9,630 | 9,630 | 9,300 | 9,300 | 270 |
| 2026/01/29 | 9,401 | 9,666 | 9,365 | 9,631 | 1,236 |
| 2026/01/28 | 9,000 | 9,497 | 9,000 | 9,497 | 1,258 |
| 2026/01/27 | 8,864 | 9,133 | 8,864 | 9,133 | 956 |
| 2026/01/26 | 8,971 | 9,006 | 8,833 | 8,850 | 405 |
| 2026/01/23 | 9,165 | 9,246 | 9,111 | 9,121 | 716 |
| 2026/01/22 | 9,021 | 9,145 | 8,974 | 8,985 | 154 |
| 2026/01/21 | 8,866 | 8,979 | 8,833 | 8,871 | 198 |
| 2026/01/20 | 9,001 | 9,049 | 8,901 | 8,942 | 89 |
| 2026/01/19 | 9,103 | 9,103 | 8,956 | 9,010 | 625 |
| 2026/01/16 | 9,380 | 9,439 | 9,188 | 9,188 | 240 |
| 2026/01/15 | 9,150 | 9,468 | 9,150 | 9,215 | 269 |
| 2026/01/14 | 9,220 | 9,433 | 9,220 | 9,232 | 1,300 |
| 2026/01/13 | 9,226 | 9,388 | 9,189 | 9,220 | 3,464 |
| 2026/01/09 | 8,782 | 8,782 | 8,640 | 8,704 | 421 |
| 2026/01/08 | 8,850 | 8,850 | 8,533 | 8,533 | 1,063 |
| 2026/01/07 | 9,139 | 9,139 | 8,800 | 8,855 | 481 |
| 2026/01/06 | 8,874 | 9,101 | 8,874 | 9,052 | 1,859 |
| 2026/01/05 | 8,780 | 8,925 | 8,754 | 8,810 | 3,773 |
| 2025/12/30 | 8,274 | 8,480 | 8,274 | 8,480 | 816 |
| 2025/12/29 | 8,553 | 8,624 | 8,415 | 8,415 | 1,002 |
| 2025/12/26 | 8,500 | 8,554 | 8,427 | 8,554 | 273 |
| 2025/12/25 | 8,533 | 8,533 | 8,436 | 8,446 | 103 |
| 2025/12/24 | 8,399 | 8,500 | 8,399 | 8,491 | 626 |
| 2025/12/23 | 8,450 | 8,555 | 8,427 | 8,437 | 171 |
| 2025/12/22 | 8,484 | 8,545 | 8,447 | 8,450 | 559 |
| 2025/12/19 | 8,222 | 8,360 | 8,222 | 8,356 | 2,158 |
| 2025/12/18 | 8,080 | 8,182 | 8,030 | 8,140 | 604 |
| 2025/12/17 | 7,951 | 8,163 | 7,951 | 8,150 | 533 |
| 2025/12/16 | 8,300 | 8,300 | 7,919 | 7,967 | 1,612 |
| 2025/12/15 | 8,375 | 8,524 | 8,305 | 8,320 | 551 |
| 2025/12/12 | 8,347 | 8,550 | 8,347 | 8,532 | 690 |
| 2025/12/11 | 8,330 | 8,427 | 8,233 | 8,247 | 330 |
| 2025/12/10 | 8,247 | 8,252 | 8,115 | 8,252 | 680 |
| 2025/12/09 | 8,383 | 8,458 | 8,225 | 8,247 | 597 |
| 2025/12/08 | 8,555 | 8,706 | 8,435 | 8,453 | 2,317 |
| 2025/12/05 | 8,500 | 8,515 | 8,421 | 8,497 | 667 |
| 2025/12/04 | 8,477 | 8,479 | 8,355 | 8,400 | 1,024 |
| 2025/12/03 | 8,600 | 8,625 | 8,405 | 8,444 | 767 |
| 2025/12/02 | 8,623 | 8,745 | 8,578 | 8,578 | 332 |
| 2025/12/01 | 8,580 | 8,699 | 8,483 | 8,629 | 1,334 |
| 2025/11/28 | 8,601 | 8,660 | 8,482 | 8,568 | 608 |
| 2025/11/27 | 8,601 | 8,650 | 8,524 | 8,630 | 378 |
| 2025/11/26 | 8,643 | 8,699 | 8,588 | 8,588 | 478 |
| 2025/11/25 | 8,558 | 8,665 | 8,508 | 8,508 | 1,482 |
| 2025/11/21 | 8,339 | 8,400 | 8,190 | 8,289 | 1,068 |
| 2025/11/20 | 8,591 | 8,687 | 8,530 | 8,530 | 832 |
| 2025/11/19 | 8,508 | 8,628 | 8,412 | 8,412 | 744 |
| 2025/11/18 | 8,655 | 8,685 | 8,495 | 8,508 | 1,314 |
| 2025/11/17 | 9,023 | 9,023 | 8,705 | 8,710 | 976 |
| 2025/11/14 | 9,013 | 9,081 | 8,951 | 9,024 | 1,174 |
| 2025/11/13 | 9,100 | 9,180 | 9,072 | 9,180 | 206 |
| 2025/11/12 | 9,030 | 9,199 | 9,013 | 9,103 | 1,015 |
| 2025/11/11 | 8,943 | 9,050 | 8,860 | 8,897 | 3,693 |
| 2025/11/10 | 8,621 | 8,944 | 8,621 | 8,897 | 1,456 |
| 2025/11/07 | 8,691 | 8,730 | 8,565 | 8,613 | 1,363 |
| 2025/11/06 | 8,555 | 8,799 | 8,555 | 8,799 | 1,068 |
| 2025/11/05 | 8,445 | 8,576 | 8,155 | 8,465 | 2,000 |
| 2025/11/04 | 8,596 | 8,700 | 8,500 | 8,500 | 1,171 |
| 2025/10/31 | 8,781 | 8,781 | 8,525 | 8,545 | 2,021 |
| 2025/10/30 | 8,777 | 8,915 | 8,607 | 8,667 | 8,347 |
| 2025/10/29 | 8,770 | 8,849 | 8,697 | 8,843 | 1,387 |
| 2025/10/28 | 8,866 | 8,866 | 8,670 | 8,680 | 971 |
| 2025/10/27 | 8,700 | 9,000 | 8,700 | 8,857 | 1,833 |
| 2025/10/24 | 8,502 | 8,649 | 8,502 | 8,564 | 1,033 |
| 2025/10/23 | 8,349 | 8,377 | 8,259 | 8,352 | 366 |
| 2025/10/22 | 8,500 | 8,500 | 8,274 | 8,349 | 1,248 |
| 2025/10/21 | 8,555 | 8,650 | 8,492 | 8,560 | 1,271 |
| 2025/10/20 | 8,281 | 8,496 | 8,272 | 8,278 | 2,993 |
| 2025/10/17 | 8,306 | 8,306 | 7,934 | 7,983 | 1,883 |
| 2025/10/16 | 8,418 | 8,444 | 8,250 | 8,281 | 1,356 |
| 2025/10/15 | 8,275 | 8,408 | 8,255 | 8,404 | 1,144 |
| 2025/10/14 | 8,468 | 8,540 | 8,070 | 8,101 | 5,459 |
| 2025/10/10 | 8,889 | 8,889 | 8,750 | 8,768 | 961 |
| 2025/10/09 | 9,002 | 9,149 | 8,840 | 9,000 | 492 |
| 2025/10/08 | 9,199 | 9,199 | 8,850 | 8,994 | 1,285 |
| 2025/10/07 | 9,100 | 9,150 | 9,055 | 9,141 | 565 |
| 2025/10/06 | 9,041 | 9,115 | 8,946 | 9,115 | 1,263 |
| 2025/10/03 | 9,100 | 9,100 | 8,888 | 8,891 | 1,537 |
| 2025/10/02 | 8,850 | 9,100 | 8,775 | 9,100 | 1,498 |
| 2025/10/01 | 8,886 | 8,886 | 8,719 | 8,719 | 1,347 |
| 2025/09/30 | 8,797 | 8,923 | 8,653 | 8,762 | 1,523 |
| 2025/09/29 | 8,700 | 8,796 | 8,550 | 8,796 | 1,155 |
| 2025/09/26 | 8,685 | 8,720 | 8,518 | 8,700 | 1,058 |
| 2025/09/25 | 8,800 | 8,800 | 8,602 | 8,780 | 1,319 |
| 2025/09/24 | 8,388 | 8,708 | 8,213 | 8,704 | 2,208 |
| 2025/09/22 | 8,702 | 8,702 | 8,400 | 8,433 | 538 |
| 2025/09/19 | 8,676 | 8,690 | 8,495 | 8,594 | 672 |
| 2025/09/18 | 8,805 | 8,897 | 8,552 | 8,564 | 2,986 |
| 2025/09/17 | 8,520 | 8,788 | 8,500 | 8,788 | 1,028 |
| 2025/09/16 | 8,493 | 8,625 | 8,493 | 8,530 | 1,341 |
| 2025/09/12 | 8,499 | 8,590 | 8,438 | 8,550 | 2,187 |
| 2025/09/11 | 8,319 | 8,353 | 8,147 | 8,325 | 2,796 |
| 2025/09/10 | 8,199 | 8,400 | 8,168 | 8,400 | 16,936 |
| 2025/09/09 | 7,975 | 8,229 | 7,965 | 8,086 | 6,823 |
| 2025/09/08 | 7,999 | 8,040 | 7,844 | 8,040 | 1,093 |
| 2025/09/05 | 7,767 | 7,882 | 7,681 | 7,882 | 2,733 |
| 2025/09/04 | 7,888 | 7,910 | 7,649 | 7,683 | 9,782 |
| 2025/09/03 | 7,963 | 8,189 | 7,835 | 7,867 | 3,871 |
| 2025/09/02 | 7,834 | 8,000 | 7,834 | 7,948 | 6,025 |
| 2025/09/01 | 7,805 | 7,968 | 7,805 | 7,949 | 7,952 |
| 2025/08/29 | 7,658 | 7,774 | 7,643 | 7,726 | 3,082 |
| 2025/08/28 | 7,634 | 7,750 | 7,497 | 7,588 | 4,787 |
| 2025/08/27 | 7,960 | 8,050 | 7,801 | 7,900 | 7,305 |
| 2025/08/26 | 8,120 | 8,161 | 7,957 | 8,017 | 6,590 |
| 2025/08/25 | 7,936 | 8,182 | 7,936 | 8,161 | 6,476 |
| 2025/08/22 | 7,786 | 7,849 | 7,775 | 7,849 | 2,070 |
| 2025/08/21 | 7,800 | 7,800 | 7,700 | 7,712 | 550 |
| 2025/08/20 | 7,740 | 7,740 | 7,607 | 7,680 | 2,523 |
| 2025/08/19 | 7,871 | 7,880 | 7,740 | 7,770 | 635 |
| 2025/08/18 | 7,725 | 7,877 | 7,711 | 7,864 | 3,019 |
| 2025/08/15 | 7,876 | 7,876 | 7,716 | 7,724 | 2,609 |
| 2025/08/14 | 8,048 | 8,109 | 7,841 | 7,876 | 1,597 |
| 2025/08/13 | 7,798 | 7,996 | 7,731 | 7,986 | 3,218 |
| 2025/08/12 | 7,600 | 7,646 | 7,540 | 7,600 | 1,371 |
| 2025/08/08 | 7,650 | 7,650 | 7,501 | 7,565 | 662 |
| 2025/08/07 | 7,583 | 7,658 | 7,567 | 7,650 | 472 |
| 2025/08/06 | 7,580 | 7,633 | 7,485 | 7,534 | 495 |
| 2025/08/05 | 7,499 | 7,580 | 7,404 | 7,580 | 2,315 |
| 2025/08/04 | 7,276 | 7,482 | 7,213 | 7,456 | 1,382 |