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 |
|---|---|---|---|---|---|
| 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 |
| 2023/08/28 | 4,990 | 5,240 | 4,990 | 5,010 | 7,194 |
| 2023/08/25 | 5,000 | 5,010 | 4,840 | 4,980 | 2,432 |
| 2023/08/24 | 4,870 | 5,060 | 4,825 | 5,030 | 2,342 |
| 2023/08/23 | 4,790 | 4,985 | 4,760 | 4,920 | 2,399 |
| 2023/08/22 | 4,745 | 4,840 | 4,700 | 4,740 | 2,977 |
| 2023/08/21 | 4,790 | 4,880 | 4,725 | 4,785 | 2,774 |
| 2023/08/18 | 4,910 | 5,110 | 4,880 | 4,930 | 5,859 |
| 2023/08/17 | 5,050 | 5,170 | 4,880 | 5,010 | 4,275 |
| 2023/08/16 | 5,080 | 5,210 | 5,060 | 5,120 | 3,007 |
| 2023/08/15 | 5,270 | 5,350 | 5,220 | 5,280 | 1,517 |
| 2023/08/14 | 5,450 | 5,450 | 5,220 | 5,260 | 4,829 |
| 2023/08/10 | 5,460 | 5,600 | 5,450 | 5,550 | 777 |
| 2023/08/09 | 5,420 | 5,570 | 5,420 | 5,560 | 1,912 |
| 2023/08/08 | 5,680 | 5,740 | 5,500 | 5,540 | 1,147 |
| 2023/08/07 | 5,700 | 5,740 | 5,600 | 5,710 | 771 |
| 2023/08/04 | 5,780 | 5,970 | 5,710 | 5,780 | 2,482 |
| 2023/08/03 | 5,620 | 5,830 | 5,550 | 5,830 | 1,143 |
| 2023/08/02 | 5,880 | 6,060 | 5,710 | 5,770 | 2,887 |
| 2023/08/01 | 6,110 | 6,240 | 5,970 | 5,980 | 2,965 |
| 2023/07/31 | 6,090 | 6,190 | 5,850 | 6,110 | 7,807 |
| 2023/07/28 | 5,550 | 5,830 | 5,370 | 5,810 | 2,649 |
| 2023/07/27 | 5,720 | 5,780 | 5,600 | 5,650 | 2,307 |
| 2023/07/26 | 5,730 | 5,750 | 5,510 | 5,560 | 2,527 |
| 2023/07/25 | 5,410 | 5,630 | 5,410 | 5,630 | 6,180 |
| 2023/07/24 | 5,450 | 5,450 | 5,240 | 5,320 | 926 |
| 2023/07/21 | 5,370 | 5,450 | 5,300 | 5,350 | 690 |
| 2023/07/20 | 5,360 | 5,520 | 5,220 | 5,370 | 2,374 |
| 2023/07/19 | 5,260 | 5,340 | 5,150 | 5,300 | 2,627 |
| 2023/07/18 | 5,640 | 5,640 | 5,300 | 5,360 | 4,583 |
| 2023/07/14 | 5,620 | 5,620 | 5,430 | 5,550 | 1,787 |
| 2023/07/13 | 5,380 | 5,560 | 5,280 | 5,510 | 3,096 |
| 2023/07/12 | 5,270 | 5,330 | 5,200 | 5,270 | 785 |
| 2023/07/11 | 5,310 | 5,330 | 5,210 | 5,300 | 950 |
| 2023/07/10 | 5,280 | 5,490 | 5,200 | 5,210 | 1,740 |
| 2023/07/07 | 5,200 | 5,270 | 5,100 | 5,210 | 2,484 |
| 2023/07/06 | 5,640 | 5,640 | 5,260 | 5,300 | 8,156 |
| 2023/07/05 | 5,660 | 5,850 | 5,620 | 5,650 | 624 |
| 2023/07/04 | 5,700 | 5,800 | 5,610 | 5,680 | 4,678 |
| 2023/07/03 | 5,520 | 5,690 | 5,520 | 5,690 | 1,376 |
| 2023/06/30 | 5,460 | 5,600 | 5,460 | 5,520 | 1,851 |
| 2023/06/29 | 5,650 | 5,680 | 5,450 | 5,500 | 870 |
| 2023/06/28 | 5,640 | 5,750 | 5,540 | 5,560 | 818 |
| 2023/06/27 | 5,350 | 5,610 | 5,350 | 5,600 | 1,385 |
| 2023/06/26 | 5,330 | 5,470 | 5,330 | 5,350 | 2,146 |
| 2023/06/23 | 5,550 | 5,680 | 5,340 | 5,360 | 1,890 |
| 2023/06/22 | 5,460 | 5,560 | 5,450 | 5,510 | 564 |
| 2023/06/21 | 5,600 | 5,630 | 5,520 | 5,560 | 2,531 |
| 2023/06/20 | 5,940 | 5,980 | 5,780 | 5,800 | 1,479 |
| 2023/06/19 | 6,000 | 6,090 | 5,830 | 5,890 | 4,622 |
| 2023/06/16 | 5,950 | 6,100 | 5,890 | 6,100 | 4,539 |
| 2023/06/15 | 5,740 | 5,850 | 5,720 | 5,850 | 4,677 |
| 2023/06/14 | 5,650 | 5,750 | 5,600 | 5,610 | 2,431 |
| 2023/06/13 | 5,590 | 5,620 | 5,490 | 5,610 | 2,326 |
| 2023/06/12 | 5,640 | 5,640 | 5,490 | 5,540 | 3,208 |
| 2023/06/09 | 5,500 | 5,640 | 5,480 | 5,620 | 4,144 |
| 2023/06/08 | 5,580 | 5,580 | 5,400 | 5,480 | 2,026 |
| 2023/06/07 | 5,520 | 5,590 | 5,450 | 5,490 | 2,373 |
| 2023/06/06 | 5,380 | 5,590 | 5,350 | 5,440 | 2,481 |
| 2023/06/05 | 5,530 | 5,650 | 5,340 | 5,400 | 5,370 |
| 2023/06/02 | 5,070 | 5,360 | 5,070 | 5,330 | 2,861 |
| 2023/06/01 | 4,882 | 5,100 | 4,882 | 5,074 | 3,046 |
| 2023/05/31 | 5,130 | 5,130 | 4,860 | 4,889 | 3,315 |
| 2023/05/30 | 5,127 | 5,230 | 5,099 | 5,099 | 2,436 |
| 2023/05/29 | 5,251 | 5,404 | 5,185 | 5,192 | 1,628 |
| 2023/05/26 | 5,278 | 5,278 | 5,169 | 5,183 | 762 |
| 2023/05/25 | 5,341 | 5,403 | 5,190 | 5,213 | 2,640 |
| 2023/05/24 | 5,600 | 5,600 | 5,446 | 5,473 | 2,219 |
| 2023/05/23 | 5,759 | 5,793 | 5,639 | 5,656 | 1,216 |
| 2023/05/22 | 5,546 | 5,750 | 5,546 | 5,707 | 611 |
| 2023/05/19 | 5,601 | 5,725 | 5,554 | 5,604 | 3,048 |
| 2023/05/18 | 5,798 | 5,815 | 5,666 | 5,666 | 3,062 |
| 2023/05/17 | 5,845 | 5,845 | 5,720 | 5,731 | 592 |
| 2023/05/16 | 5,974 | 5,974 | 5,809 | 5,845 | 479 |
| 2023/05/15 | 5,552 | 5,824 | 5,500 | 5,824 | 2,232 |
| 2023/05/12 | 5,653 | 5,769 | 5,564 | 5,594 | 696 |
| 2023/05/11 | 5,743 | 5,743 | 5,595 | 5,632 | 1,334 |
| 2023/05/10 | 5,840 | 5,881 | 5,648 | 5,710 | 2,059 |
| 2023/05/09 | 5,986 | 6,010 | 5,855 | 5,905 | 7,031 |
| 2023/05/08 | 5,878 | 5,955 | 5,878 | 5,944 | 556 |
| 2023/05/02 | 5,883 | 6,080 | 5,749 | 5,858 | 2,892 |
| 2023/05/01 | 5,800 | 5,890 | 5,800 | 5,871 | 929 |
| 2023/04/28 | 5,750 | 5,878 | 5,725 | 5,792 | 1,186 |
| 2023/04/27 | 5,609 | 5,710 | 5,597 | 5,710 | 1,088 |
| 2023/04/26 | 5,505 | 5,709 | 5,457 | 5,709 | 2,468 |
| 2023/04/25 | 5,798 | 5,798 | 5,548 | 5,548 | 1,760 |
| 2023/04/24 | 5,813 | 5,899 | 5,710 | 5,710 | 1,312 |
| 2023/04/21 | 5,913 | 6,044 | 5,854 | 5,863 | 2,028 |
| 2023/04/20 | 5,974 | 6,195 | 5,973 | 6,045 | 2,212 |
| 2023/04/19 | 6,150 | 6,150 | 6,051 | 6,137 | 313 |
| 2023/04/18 | 6,212 | 6,250 | 6,155 | 6,161 | 1,224 |
| 2023/04/17 | 5,901 | 6,194 | 5,901 | 6,180 | 2,831 |
| 2023/04/14 | 5,975 | 6,049 | 5,931 | 5,968 | 1,795 |
| 2023/04/13 | 5,816 | 5,922 | 5,695 | 5,914 | 1,930 |
| 2023/04/12 | 5,991 | 6,088 | 5,974 | 5,996 | 1,948 |
| 2023/04/11 | 5,960 | 6,200 | 5,917 | 5,917 | 1,784 |
| 2023/04/10 | 5,906 | 6,000 | 5,906 | 5,956 | 1,080 |
| 2023/04/07 | 5,948 | 5,999 | 5,910 | 5,936 | 1,091 |
| 2023/04/06 | 5,860 | 5,860 | 5,730 | 5,830 | 860 |
| 2023/04/05 | 5,899 | 5,977 | 5,871 | 5,960 | 967 |
| 2023/04/04 | 5,917 | 6,000 | 5,809 | 5,883 | 3,292 |
| 2023/04/03 | 6,079 | 6,079 | 5,851 | 5,984 | 3,485 |
| 2023/03/31 | 6,041 | 6,159 | 5,938 | 6,080 | 3,704 |
| 2023/03/30 | 5,918 | 5,958 | 5,784 | 5,866 | 1,147 |
| 2023/03/29 | 5,798 | 5,979 | 5,726 | 5,843 | 4,081 |
| 2023/03/28 | 5,570 | 5,663 | 5,433 | 5,610 | 2,164 |
| 2023/03/27 | 5,665 | 5,719 | 5,432 | 5,570 | 1,401 |
| 2023/03/24 | 5,781 | 5,781 | 5,601 | 5,650 | 2,075 |
| 2023/03/23 | 5,587 | 5,625 | 5,422 | 5,611 | 1,423 |
| 2023/03/22 | 5,329 | 5,610 | 5,329 | 5,537 | 3,531 |
| 2023/03/20 | 5,361 | 5,458 | 5,151 | 5,167 | 7,230 |
| 2023/03/17 | 5,420 | 5,607 | 5,420 | 5,607 | 2,587 |
| 2023/03/16 | 5,300 | 5,399 | 5,291 | 5,360 | 2,876 |
| 2023/03/15 | 5,580 | 5,750 | 5,551 | 5,560 | 2,401 |
| 2023/03/14 | 5,500 | 5,679 | 5,400 | 5,447 | 3,881 |
| 2023/03/13 | 5,642 | 5,780 | 5,515 | 5,754 | 8,109 |
| 2023/03/10 | 5,683 | 5,839 | 5,589 | 5,589 | 5,499 |
| 2023/03/09 | 6,092 | 6,092 | 5,929 | 6,030 | 1,848 |
| 2023/03/08 | 6,110 | 6,239 | 5,980 | 6,000 | 6,830 |
| 2023/03/07 | 6,279 | 6,543 | 6,279 | 6,310 | 5,904 |
| 2023/03/06 | 6,435 | 6,435 | 6,200 | 6,345 | 6,521 |
| 2023/03/03 | 6,339 | 6,400 | 6,244 | 6,353 | 4,576 |
| 2023/03/02 | 6,235 | 6,287 | 6,122 | 6,243 | 3,230 |
| 2023/03/01 | 5,947 | 6,291 | 5,802 | 6,220 | 5,463 |
| 2023/02/28 | 5,893 | 6,015 | 5,813 | 5,813 | 7,992 |
| 2023/02/27 | 5,720 | 5,951 | 5,640 | 5,801 | 7,325 |
| 2023/02/24 | 6,050 | 6,050 | 5,885 | 5,894 | 6,177 |
| 2023/02/22 | 6,200 | 6,220 | 6,081 | 6,195 | 2,613 |
| 2023/02/21 | 6,440 | 6,462 | 6,171 | 6,211 | 2,021 |
| 2023/02/20 | 6,293 | 6,418 | 6,200 | 6,364 | 1,000 |
| 2023/02/17 | 6,523 | 6,523 | 6,360 | 6,409 | 2,228 |
| 2023/02/16 | 6,346 | 6,665 | 6,336 | 6,591 | 3,254 |
| 2023/02/15 | 6,401 | 6,500 | 6,209 | 6,254 | 4,285 |
| 2023/02/14 | 6,500 | 6,587 | 6,400 | 6,456 | 1,513 |
| 2023/02/13 | 6,351 | 6,457 | 6,210 | 6,450 | 3,482 |
| 2023/02/10 | 6,712 | 6,738 | 6,420 | 6,449 | 2,323 |
| 2023/02/09 | 6,426 | 6,693 | 6,426 | 6,654 | 1,861 |
| 2023/02/08 | 6,597 | 6,597 | 6,402 | 6,493 | 3,265 |
| 2023/02/07 | 6,586 | 6,750 | 6,506 | 6,563 | 4,337 |
| 2023/02/06 | 6,584 | 6,589 | 6,415 | 6,486 | 7,456 |
| 2023/02/03 | 6,749 | 6,769 | 6,500 | 6,536 | 6,143 |
| 2023/02/02 | 7,017 | 7,030 | 6,802 | 6,845 | 4,109 |
| 2023/02/01 | 6,793 | 6,889 | 6,700 | 6,880 | 3,702 |
| 2023/01/31 | 6,920 | 7,066 | 6,750 | 6,755 | 8,764 |
| 2023/01/30 | 7,318 | 7,389 | 7,010 | 7,064 | 8,392 |
| 2023/01/27 | 7,296 | 7,331 | 7,219 | 7,312 | 6,022 |
| 2023/01/26 | 7,101 | 7,200 | 7,083 | 7,181 | 5,088 |
| 2023/01/25 | 7,200 | 7,200 | 7,150 | 7,190 | 2,590 |
| 2023/01/24 | 7,040 | 7,200 | 7,040 | 7,180 | 3,668 |
| 2023/01/23 | 6,990 | 7,000 | 6,920 | 7,000 | 3,484 |
| 2023/01/20 | 6,680 | 6,850 | 6,680 | 6,810 | 5,821 |
| 2023/01/19 | 6,530 | 6,670 | 6,450 | 6,610 | 3,478 |
| 2023/01/18 | 6,510 | 6,740 | 6,490 | 6,710 | 3,042 |
| 2023/01/17 | 6,570 | 6,720 | 6,500 | 6,540 | 2,419 |
| 2023/01/16 | 6,670 | 6,760 | 6,620 | 6,630 | 5,570 |
| 2023/01/13 | 6,630 | 6,730 | 6,570 | 6,620 | 3,529 |
| 2023/01/12 | 6,890 | 6,890 | 6,560 | 6,650 | 4,498 |
| 2023/01/11 | 6,680 | 6,850 | 6,680 | 6,810 | 9,314 |
| 2023/01/10 | 6,560 | 6,670 | 6,550 | 6,630 | 6,810 |
| 2023/01/06 | 6,550 | 6,730 | 6,430 | 6,430 | 10,349 |
| 2023/01/05 | 6,540 | 6,620 | 6,400 | 6,450 | 13,814 |
| 2023/01/04 | 5,960 | 6,130 | 5,870 | 6,130 | 11,426 |