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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/06 | 6,140 | 6,140 | 5,790 | 5,928 | 5,065 |
| 2024/11/05 | 5,856 | 6,055 | 5,790 | 6,040 | 4,870 |
| 2024/11/01 | 5,770 | 5,979 | 5,739 | 5,854 | 2,438 |
| 2024/10/31 | 5,860 | 5,910 | 5,761 | 5,849 | 2,186 |
| 2024/10/30 | 6,085 | 6,085 | 5,772 | 5,815 | 4,719 |
| 2024/10/29 | 5,990 | 6,090 | 5,890 | 5,985 | 5,791 |
| 2024/10/28 | 5,925 | 5,985 | 5,867 | 5,935 | 3,809 |
| 2024/10/25 | 5,810 | 5,955 | 5,780 | 5,925 | 5,557 |
| 2024/10/24 | 6,019 | 6,041 | 5,851 | 5,910 | 3,682 |
| 2024/10/23 | 5,928 | 6,172 | 5,928 | 6,172 | 9,194 |
| 2024/10/22 | 5,820 | 5,890 | 5,698 | 5,877 | 3,294 |
| 2024/10/21 | 5,961 | 5,961 | 5,750 | 5,750 | 8,260 |
| 2024/10/18 | 5,546 | 5,880 | 5,420 | 5,861 | 3,988 |
| 2024/10/17 | 5,658 | 5,910 | 5,633 | 5,638 | 2,537 |
| 2024/10/16 | 5,510 | 5,747 | 5,424 | 5,696 | 5,833 |
| 2024/10/15 | 6,160 | 6,350 | 5,770 | 5,808 | 12,949 |
| 2024/10/11 | 6,331 | 6,348 | 6,060 | 6,068 | 6,005 |
| 2024/10/10 | 6,017 | 6,428 | 6,000 | 6,298 | 8,505 |
| 2024/10/09 | 6,091 | 6,300 | 5,700 | 6,063 | 32,510 |
| 2024/10/08 | 7,340 | 7,510 | 6,150 | 6,240 | 50,439 |
| 2024/10/07 | 7,110 | 7,440 | 7,030 | 7,280 | 24,445 |
| 2024/10/04 | 6,600 | 7,180 | 6,510 | 6,940 | 34,010 |
| 2024/10/03 | 7,200 | 7,720 | 6,350 | 6,780 | 65,853 |
| 2024/10/02 | 5,910 | 6,830 | 5,860 | 6,720 | 40,886 |
| 2024/10/01 | 5,850 | 5,910 | 5,500 | 5,830 | 10,216 |
| 2024/09/30 | 5,670 | 6,150 | 5,660 | 6,150 | 24,128 |
| 2024/09/27 | 5,690 | 5,860 | 5,570 | 5,690 | 25,094 |
| 2024/09/26 | 5,050 | 5,310 | 5,000 | 5,290 | 14,166 |
| 2024/09/25 | 5,230 | 5,310 | 4,945 | 4,970 | 21,066 |
| 2024/09/24 | 4,505 | 4,885 | 4,470 | 4,860 | 13,237 |
| 2024/09/20 | 4,420 | 4,490 | 4,340 | 4,440 | 3,541 |
| 2024/09/19 | 4,190 | 4,360 | 4,165 | 4,345 | 1,905 |
| 2024/09/18 | 4,125 | 4,135 | 4,100 | 4,100 | 197 |
| 2024/09/17 | 3,990 | 4,145 | 3,970 | 4,145 | 2,053 |
| 2024/09/13 | 3,960 | 4,050 | 3,915 | 4,020 | 985 |
| 2024/09/12 | 3,940 | 4,030 | 3,925 | 4,030 | 3,670 |
| 2024/09/11 | 4,000 | 4,000 | 3,845 | 3,880 | 2,045 |
| 2024/09/10 | 4,015 | 4,030 | 3,990 | 4,030 | 922 |
| 2024/09/09 | 3,990 | 4,045 | 3,920 | 3,950 | 5,200 |
| 2024/09/06 | 4,125 | 4,125 | 4,040 | 4,045 | 895 |
| 2024/09/05 | 4,125 | 4,160 | 4,040 | 4,055 | 1,281 |
| 2024/09/04 | 4,155 | 4,215 | 4,095 | 4,150 | 1,538 |
| 2024/09/03 | 4,370 | 4,370 | 4,245 | 4,245 | 3,060 |
| 2024/09/02 | 4,505 | 4,505 | 4,270 | 4,310 | 3,418 |
| 2024/08/30 | 4,345 | 4,510 | 4,290 | 4,510 | 2,640 |
| 2024/08/29 | 4,210 | 4,295 | 4,180 | 4,265 | 425 |
| 2024/08/28 | 4,345 | 4,345 | 4,230 | 4,280 | 653 |
| 2024/08/27 | 4,320 | 4,325 | 4,235 | 4,325 | 1,151 |
| 2024/08/26 | 4,255 | 4,330 | 4,200 | 4,265 | 393 |
| 2024/08/23 | 4,225 | 4,250 | 4,195 | 4,245 | 195 |
| 2024/08/22 | 4,160 | 4,270 | 4,150 | 4,180 | 2,753 |
| 2024/08/21 | 4,230 | 4,230 | 4,070 | 4,155 | 386 |
| 2024/08/20 | 4,360 | 4,360 | 4,235 | 4,235 | 1,388 |
| 2024/08/19 | 4,350 | 4,350 | 4,240 | 4,290 | 1,859 |
| 2024/08/16 | 4,195 | 4,330 | 4,160 | 4,265 | 5,186 |
| 2024/08/15 | 4,045 | 4,155 | 3,950 | 4,055 | 583 |
| 2024/08/14 | 4,125 | 4,220 | 4,045 | 4,085 | 1,489 |
| 2024/08/13 | 4,105 | 4,115 | 4,005 | 4,080 | 314 |
| 2024/08/09 | 4,140 | 4,220 | 4,060 | 4,070 | 2,042 |
| 2024/08/08 | 3,945 | 4,005 | 3,810 | 3,990 | 906 |
| 2024/08/07 | 3,785 | 4,030 | 3,770 | 3,960 | 1,099 |
| 2024/08/06 | 3,890 | 4,000 | 3,800 | 3,810 | 1,521 |
| 2024/08/05 | 3,850 | 3,920 | 3,650 | 3,685 | 8,795 |
| 2024/08/02 | 4,100 | 4,110 | 4,000 | 4,025 | 3,734 |
| 2024/08/01 | 4,215 | 4,300 | 4,180 | 4,290 | 2,109 |
| 2024/07/31 | 4,200 | 4,390 | 4,165 | 4,380 | 2,894 |
| 2024/07/30 | 4,370 | 4,370 | 4,200 | 4,250 | 1,226 |
| 2024/07/29 | 4,280 | 4,400 | 4,270 | 4,380 | 1,935 |
| 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 |