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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 2025/08/01 | 7,699 | 7,699 | 7,501 | 7,607 | 711 |
| 2025/07/31 | 7,835 | 7,835 | 7,563 | 7,600 | 2,705 |
| 2025/07/30 | 7,888 | 7,915 | 7,770 | 7,835 | 2,239 |
| 2025/07/29 | 7,954 | 7,994 | 7,823 | 7,900 | 2,057 |
| 2025/07/28 | 7,936 | 8,048 | 7,874 | 7,953 | 5,450 |
| 2025/07/25 | 8,000 | 8,041 | 7,860 | 7,920 | 3,105 |
| 2025/07/24 | 7,966 | 8,058 | 7,870 | 8,052 | 2,961 |
| 2025/07/23 | 7,887 | 7,980 | 7,799 | 7,851 | 3,862 |
| 2025/07/22 | 7,660 | 7,750 | 7,643 | 7,749 | 1,401 |
| 2025/07/18 | 7,518 | 7,640 | 7,490 | 7,599 | 3,084 |
| 2025/07/17 | 7,409 | 7,503 | 7,386 | 7,433 | 1,291 |
| 2025/07/16 | 7,532 | 7,650 | 7,448 | 7,542 | 4,234 |
| 2025/07/15 | 7,250 | 7,412 | 7,208 | 7,316 | 1,772 |
| 2025/07/14 | 7,194 | 7,277 | 7,045 | 7,229 | 1,686 |
| 2025/07/11 | 7,015 | 7,350 | 7,015 | 7,344 | 5,497 |
| 2025/07/10 | 6,911 | 7,061 | 6,906 | 7,061 | 710 |
| 2025/07/09 | 7,177 | 7,177 | 6,970 | 7,011 | 1,228 |
| 2025/07/08 | 6,867 | 7,082 | 6,867 | 7,078 | 1,500 |
| 2025/07/07 | 6,810 | 6,903 | 6,769 | 6,876 | 1,197 |
| 2025/07/04 | 6,910 | 6,951 | 6,792 | 6,851 | 594 |
| 2025/07/03 | 7,000 | 7,002 | 6,859 | 6,910 | 2,590 |
| 2025/07/02 | 7,136 | 7,136 | 7,000 | 7,039 | 483 |
| 2025/07/01 | 7,012 | 7,067 | 6,979 | 7,059 | 1,855 |
| 2025/06/30 | 7,130 | 7,156 | 6,976 | 7,064 | 1,362 |
| 2025/06/27 | 7,180 | 7,218 | 7,050 | 7,080 | 966 |
| 2025/06/26 | 7,111 | 7,207 | 7,090 | 7,093 | 1,564 |
| 2025/06/25 | 7,170 | 7,250 | 7,127 | 7,250 | 1,672 |
| 2025/06/24 | 6,900 | 7,129 | 6,900 | 7,109 | 3,283 |
| 2025/06/23 | 6,689 | 6,875 | 6,616 | 6,860 | 2,414 |
| 2025/06/20 | 6,520 | 6,737 | 6,520 | 6,675 | 1,183 |
| 2025/06/19 | 6,790 | 6,790 | 6,526 | 6,575 | 2,370 |
| 2025/06/18 | 6,834 | 6,964 | 6,775 | 6,807 | 1,155 |
| 2025/06/17 | 7,040 | 7,215 | 6,911 | 6,911 | 1,038 |
| 2025/06/16 | 6,751 | 6,910 | 6,751 | 6,903 | 1,728 |
| 2025/06/13 | 6,964 | 6,964 | 6,791 | 6,851 | 3,328 |
| 2025/06/12 | 7,280 | 7,280 | 7,006 | 7,006 | 1,998 |
| 2025/06/11 | 7,140 | 7,299 | 7,037 | 7,270 | 2,647 |
| 2025/06/10 | 7,149 | 7,150 | 7,000 | 7,016 | 1,635 |
| 2025/06/09 | 6,902 | 7,070 | 6,902 | 7,000 | 4,230 |
| 2025/06/06 | 6,840 | 6,927 | 6,810 | 6,860 | 1,847 |
| 2025/06/05 | 6,730 | 6,839 | 6,730 | 6,801 | 1,131 |
| 2025/06/04 | 6,672 | 6,788 | 6,616 | 6,764 | 1,295 |
| 2025/06/03 | 6,369 | 6,600 | 6,369 | 6,572 | 1,016 |
| 2025/06/02 | 6,373 | 6,429 | 6,153 | 6,283 | 2,538 |
| 2025/05/30 | 6,681 | 6,681 | 6,469 | 6,522 | 1,908 |
| 2025/05/29 | 6,600 | 6,800 | 6,600 | 6,701 | 6,957 |
| 2025/05/28 | 6,588 | 6,642 | 6,510 | 6,527 | 741 |
| 2025/05/27 | 6,474 | 6,547 | 6,383 | 6,547 | 2,732 |
| 2025/05/26 | 6,600 | 6,662 | 6,464 | 6,495 | 2,070 |
| 2025/05/23 | 6,600 | 6,770 | 6,600 | 6,672 | 1,749 |
| 2025/05/22 | 6,720 | 6,814 | 6,667 | 6,681 | 1,189 |
| 2025/05/21 | 6,838 | 6,931 | 6,800 | 6,860 | 2,009 |
| 2025/05/20 | 6,648 | 6,844 | 6,648 | 6,780 | 3,575 |
| 2025/05/19 | 6,564 | 6,671 | 6,500 | 6,671 | 2,187 |
| 2025/05/16 | 6,772 | 6,772 | 6,583 | 6,664 | 2,468 |
| 2025/05/15 | 6,900 | 6,945 | 6,705 | 6,745 | 2,464 |
| 2025/05/14 | 6,750 | 6,931 | 6,740 | 6,906 | 1,601 |
| 2025/05/13 | 6,994 | 6,994 | 6,689 | 6,704 | 4,959 |
| 2025/05/12 | 6,550 | 6,698 | 6,550 | 6,675 | 3,558 |
| 2025/05/09 | 6,413 | 6,500 | 6,373 | 6,480 | 1,640 |
| 2025/05/08 | 6,300 | 6,450 | 6,160 | 6,373 | 2,024 |
| 2025/05/07 | 6,480 | 6,565 | 6,311 | 6,335 | 3,167 |
| 2025/05/02 | 6,040 | 6,350 | 6,030 | 6,280 | 2,278 |
| 2025/05/01 | 5,960 | 6,130 | 5,890 | 6,030 | 2,716 |
| 2025/04/30 | 5,920 | 5,970 | 5,800 | 5,960 | 1,159 |
| 2025/04/28 | 6,000 | 6,000 | 5,840 | 5,910 | 1,724 |
| 2025/04/25 | 6,030 | 6,090 | 5,930 | 5,990 | 2,674 |
| 2025/04/24 | 5,990 | 6,090 | 5,720 | 5,850 | 3,554 |
| 2025/04/23 | 5,860 | 5,970 | 5,740 | 5,900 | 4,449 |
| 2025/04/22 | 5,380 | 5,690 | 5,380 | 5,570 | 1,845 |
| 2025/04/21 | 5,470 | 5,530 | 5,350 | 5,410 | 1,842 |
| 2025/04/18 | 5,580 | 5,580 | 5,500 | 5,510 | 661 |
| 2025/04/17 | 5,330 | 5,610 | 5,310 | 5,540 | 1,740 |
| 2025/04/16 | 5,660 | 5,660 | 5,260 | 5,330 | 2,431 |
| 2025/04/15 | 5,570 | 5,790 | 5,550 | 5,560 | 3,800 |
| 2025/04/14 | 5,470 | 5,760 | 5,470 | 5,560 | 5,477 |
| 2025/04/11 | 5,260 | 5,470 | 5,050 | 5,370 | 5,476 |
| 2025/04/10 | 5,190 | 5,600 | 5,190 | 5,460 | 13,313 |
| 2025/04/09 | 4,892 | 5,033 | 4,421 | 4,900 | 10,028 |
| 2025/04/08 | 5,344 | 5,480 | 4,900 | 4,962 | 22,221 |
| 2025/04/07 | 6,195 | 6,195 | 5,544 | 5,544 | 14,478 |
| 2025/04/04 | 6,555 | 6,634 | 6,473 | 6,544 | 2,826 |
| 2025/04/03 | 6,632 | 6,800 | 6,457 | 6,712 | 3,188 |
| 2025/04/02 | 6,993 | 7,135 | 6,955 | 7,082 | 566 |
| 2025/04/01 | 7,060 | 7,170 | 7,000 | 7,017 | 719 |
| 2025/03/31 | 7,000 | 7,122 | 6,830 | 6,968 | 2,912 |
| 2025/03/28 | 7,500 | 7,500 | 7,151 | 7,229 | 2,097 |