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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/27 | 7,210 | 7,450 | 7,152 | 7,400 | 3,040 |
| 2025/03/26 | 7,210 | 7,317 | 7,187 | 7,221 | 4,430 |
| 2025/03/25 | 7,277 | 7,449 | 7,209 | 7,254 | 4,006 |
| 2025/03/24 | 7,541 | 7,541 | 7,300 | 7,330 | 6,147 |
| 2025/03/21 | 7,657 | 7,800 | 7,300 | 7,414 | 10,885 |
| 2025/03/19 | 8,032 | 8,150 | 7,942 | 8,107 | 4,650 |
| 2025/03/18 | 7,856 | 8,038 | 7,845 | 7,999 | 6,375 |
| 2025/03/17 | 7,663 | 7,763 | 7,567 | 7,624 | 6,921 |
| 2025/03/14 | 7,292 | 7,666 | 7,197 | 7,511 | 6,457 |
| 2025/03/13 | 7,357 | 7,370 | 6,992 | 7,078 | 3,192 |
| 2025/03/12 | 7,280 | 7,450 | 7,218 | 7,242 | 6,920 |
| 2025/03/11 | 6,997 | 7,300 | 6,925 | 7,252 | 5,435 |
| 2025/03/10 | 7,755 | 7,790 | 7,259 | 7,349 | 11,101 |
| 2025/03/07 | 7,600 | 7,900 | 7,532 | 7,686 | 15,531 |
| 2025/03/06 | 7,458 | 7,766 | 7,401 | 7,707 | 21,839 |
| 2025/03/05 | 7,000 | 7,320 | 7,000 | 7,309 | 4,639 |
| 2025/03/04 | 6,925 | 7,006 | 6,655 | 6,999 | 5,111 |
| 2025/03/03 | 6,950 | 7,296 | 6,900 | 7,000 | 11,973 |
| 2025/02/28 | 7,242 | 7,463 | 6,900 | 6,990 | 14,163 |
| 2025/02/27 | 7,524 | 7,760 | 7,316 | 7,526 | 12,514 |
| 2025/02/26 | 7,170 | 7,533 | 6,938 | 7,523 | 5,332 |
| 2025/02/25 | 7,200 | 7,229 | 6,888 | 7,108 | 9,595 |
| 2025/02/21 | 6,961 | 7,520 | 6,961 | 7,306 | 12,688 |
| 2025/02/20 | 7,180 | 7,181 | 6,727 | 6,881 | 7,920 |
| 2025/02/19 | 7,110 | 7,123 | 6,930 | 7,083 | 9,526 |
| 2025/02/18 | 6,990 | 7,230 | 6,930 | 7,040 | 7,620 |
| 2025/02/17 | 6,891 | 7,129 | 6,750 | 6,890 | 9,164 |
| 2025/02/14 | 6,762 | 6,810 | 6,365 | 6,789 | 6,346 |
| 2025/02/13 | 6,649 | 6,938 | 6,640 | 6,862 | 7,416 |
| 2025/02/12 | 6,203 | 6,500 | 6,203 | 6,486 | 7,346 |
| 2025/02/10 | 6,021 | 6,288 | 6,021 | 6,288 | 4,973 |
| 2025/02/07 | 5,960 | 6,150 | 5,870 | 5,995 | 1,971 |
| 2025/02/06 | 5,938 | 5,938 | 5,749 | 5,860 | 1,106 |
| 2025/02/05 | 6,061 | 6,130 | 5,750 | 5,838 | 2,910 |
| 2025/02/04 | 5,690 | 6,030 | 5,690 | 5,900 | 4,327 |
| 2025/02/03 | 5,622 | 5,661 | 5,465 | 5,598 | 3,450 |
| 2025/01/31 | 5,761 | 6,056 | 5,761 | 5,992 | 21,917 |
| 2025/01/30 | 5,777 | 5,782 | 5,676 | 5,709 | 312 |
| 2025/01/29 | 5,875 | 5,875 | 5,675 | 5,863 | 2,435 |
| 2025/01/28 | 5,680 | 5,800 | 5,612 | 5,734 | 1,458 |
| 2025/01/27 | 5,699 | 5,739 | 5,636 | 5,711 | 2,095 |
| 2025/01/24 | 5,500 | 5,642 | 5,480 | 5,640 | 943 |
| 2025/01/23 | 5,510 | 5,602 | 5,478 | 5,478 | 568 |
| 2025/01/22 | 5,670 | 5,670 | 5,452 | 5,460 | 1,314 |
| 2025/01/21 | 5,623 | 5,731 | 5,575 | 5,630 | 1,221 |
| 2025/01/20 | 5,470 | 5,689 | 5,451 | 5,582 | 3,475 |
| 2025/01/17 | 5,400 | 5,400 | 5,310 | 5,330 | 67 |
| 2025/01/16 | 5,400 | 5,450 | 5,300 | 5,350 | 716 |
| 2025/01/15 | 5,449 | 5,499 | 5,274 | 5,323 | 2,155 |
| 2025/01/14 | 5,229 | 5,300 | 5,049 | 5,250 | 2,632 |
| 2025/01/10 | 5,270 | 5,278 | 5,146 | 5,177 | 575 |
| 2025/01/09 | 5,251 | 5,333 | 5,217 | 5,234 | 676 |
| 2025/01/08 | 5,296 | 5,370 | 5,163 | 5,267 | 4,071 |
| 2025/01/07 | 5,470 | 5,470 | 5,231 | 5,294 | 6,790 |
| 2025/01/06 | 5,561 | 5,599 | 5,449 | 5,461 | 1,953 |
| 2024/12/30 | 5,777 | 5,779 | 5,647 | 5,736 | 2,595 |
| 2024/12/27 | 5,769 | 5,790 | 5,694 | 5,717 | 2,072 |
| 2024/12/26 | 5,770 | 5,770 | 5,706 | 5,751 | 730 |
| 2024/12/25 | 5,760 | 5,760 | 5,608 | 5,715 | 2,224 |
| 2024/12/24 | 5,640 | 5,750 | 5,610 | 5,714 | 1,857 |
| 2024/12/23 | 5,605 | 5,608 | 5,529 | 5,587 | 1,153 |
| 2024/12/20 | 5,407 | 5,599 | 5,407 | 5,505 | 1,396 |
| 2024/12/19 | 5,506 | 5,506 | 5,360 | 5,472 | 1,497 |
| 2024/12/18 | 5,554 | 5,555 | 5,501 | 5,511 | 1,033 |
| 2024/12/17 | 5,562 | 5,562 | 5,340 | 5,422 | 2,608 |
| 2024/12/16 | 5,696 | 5,696 | 5,540 | 5,555 | 1,002 |
| 2024/12/13 | 5,790 | 5,790 | 5,610 | 5,621 | 6,375 |
| 2024/12/12 | 5,694 | 5,914 | 5,581 | 5,890 | 8,941 |
| 2024/12/11 | 5,700 | 5,740 | 5,569 | 5,594 | 3,677 |
| 2024/12/10 | 6,046 | 6,200 | 5,672 | 5,739 | 13,943 |
| 2024/12/09 | 5,290 | 5,356 | 5,236 | 5,246 | 820 |
| 2024/12/06 | 5,176 | 5,362 | 5,140 | 5,350 | 3,248 |
| 2024/12/05 | 5,340 | 5,340 | 5,180 | 5,180 | 1,325 |
| 2024/12/04 | 5,388 | 5,388 | 5,240 | 5,300 | 1,069 |
| 2024/12/03 | 5,356 | 5,365 | 5,200 | 5,350 | 1,857 |
| 2024/12/02 | 5,399 | 5,399 | 5,087 | 5,265 | 3,701 |
| 2024/11/29 | 5,120 | 5,346 | 5,086 | 5,100 | 1,815 |
| 2024/11/28 | 5,390 | 5,390 | 5,096 | 5,141 | 640 |
| 2024/11/27 | 5,174 | 5,190 | 5,100 | 5,190 | 555 |
| 2024/11/26 | 5,120 | 5,180 | 5,070 | 5,160 | 1,822 |
| 2024/11/25 | 5,163 | 5,213 | 5,056 | 5,171 | 2,616 |
| 2024/11/22 | 5,321 | 5,373 | 5,172 | 5,200 | 2,851 |
| 2024/11/21 | 5,352 | 5,450 | 5,352 | 5,421 | 823 |
| 2024/11/20 | 5,318 | 5,467 | 5,318 | 5,374 | 1,834 |
| 2024/11/19 | 5,410 | 5,679 | 5,341 | 5,400 | 3,603 |
| 2024/11/18 | 5,259 | 5,471 | 5,259 | 5,330 | 1,813 |
| 2024/11/15 | 5,400 | 5,450 | 5,300 | 5,382 | 1,052 |
| 2024/11/14 | 5,434 | 5,550 | 5,352 | 5,352 | 1,666 |
| 2024/11/13 | 5,497 | 5,502 | 5,388 | 5,434 | 3,123 |
| 2024/11/12 | 5,702 | 5,866 | 5,430 | 5,450 | 4,841 |
| 2024/11/11 | 5,827 | 5,859 | 5,640 | 5,798 | 5,890 |
| 2024/11/08 | 6,314 | 6,352 | 5,965 | 6,027 | 5,712 |
| 2024/11/07 | 5,828 | 6,106 | 5,820 | 6,106 | 5,568 |