NEXT NOTES 香港ハンセン･ベアETN(2032)の株価時系列情報
NEXT NOTES 香港ハンセン･ベアETN(2032)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,997 | 6,065 | 5,983 | 6,000 | 224 |
| 2025/06/12 | 5,997 | 6,069 | 5,980 | 5,997 | 361 |
| 2025/06/11 | 6,000 | 6,023 | 5,965 | 5,965 | 182 |
| 2025/06/10 | 6,020 | 6,054 | 6,000 | 6,000 | 155 |
| 2025/06/09 | 6,100 | 6,100 | 6,034 | 6,071 | 30 |
| 2025/06/06 | 6,000 | 6,102 | 6,000 | 6,102 | 214 |
| 2025/06/05 | 6,148 | 6,148 | 6,057 | 6,058 | 89 |
| 2025/06/04 | 6,150 | 6,228 | 6,145 | 6,170 | 115 |
| 2025/06/03 | 6,268 | 6,268 | 6,119 | 6,119 | 132 |
| 2025/06/02 | 6,299 | 6,400 | 6,290 | 6,308 | 468 |
| 2025/05/30 | 6,222 | 6,299 | 6,213 | 6,299 | 230 |
| 2025/05/29 | 6,322 | 6,330 | 6,246 | 6,273 | 150 |
| 2025/05/28 | 6,155 | 6,322 | 6,155 | 6,322 | 233 |
| 2025/05/27 | 6,233 | 6,233 | 6,220 | 6,232 | 304 |
| 2025/05/26 | 6,178 | 6,215 | 6,156 | 6,193 | 76 |
| 2025/05/23 | 6,200 | 6,252 | 6,178 | 6,178 | 107 |
| 2025/05/22 | 6,183 | 6,198 | 6,160 | 6,198 | 92 |
| 2025/05/21 | 6,113 | 6,214 | 6,103 | 6,164 | 338 |
| 2025/05/20 | 6,318 | 6,335 | 6,213 | 6,213 | 313 |
| 2025/05/19 | 6,334 | 6,392 | 6,334 | 6,359 | 501 |
| 2025/05/16 | 6,389 | 6,389 | 6,360 | 6,365 | 218 |
| 2025/05/15 | 6,393 | 6,393 | 6,340 | 6,374 | 230 |
| 2025/05/14 | 6,407 | 6,450 | 6,364 | 6,364 | 43 |
| 2025/05/13 | 6,407 | 6,550 | 6,407 | 6,507 | 251 |
| 2025/05/12 | 6,470 | 6,570 | 6,375 | 6,470 | 574 |
| 2025/05/09 | 6,462 | 6,613 | 6,462 | 6,570 | 127 |
| 2025/05/08 | 6,540 | 6,576 | 6,405 | 6,460 | 228 |
| 2025/05/07 | 6,394 | 6,512 | 6,340 | 6,340 | 1,517 |
| 2025/05/02 | 6,705 | 6,853 | 6,620 | 6,694 | 639 |
| 2025/05/01 | 6,718 | 6,718 | 6,636 | 6,688 | 20 |
| 2025/04/30 | 6,728 | 6,728 | 6,618 | 6,618 | 17 |
| 2025/04/28 | 6,803 | 6,803 | 6,700 | 6,724 | 130 |
| 2025/04/25 | 6,686 | 6,711 | 6,613 | 6,711 | 222 |
| 2025/04/24 | 6,578 | 6,790 | 6,493 | 6,786 | 1,308 |
| 2025/04/23 | 6,600 | 6,696 | 6,502 | 6,610 | 954 |
| 2025/04/22 | 6,931 | 6,931 | 6,700 | 6,700 | 468 |
| 2025/04/21 | 6,876 | 7,064 | 6,802 | 6,831 | 480 |
| 2025/04/18 | 6,847 | 6,919 | 6,847 | 6,883 | 65 |
| 2025/04/17 | 7,065 | 7,065 | 6,859 | 6,947 | 491 |
| 2025/04/16 | 6,937 | 7,147 | 6,926 | 7,063 | 778 |
| 2025/04/15 | 6,801 | 6,949 | 6,801 | 6,921 | 407 |
| 2025/04/14 | 7,000 | 7,000 | 6,800 | 6,878 | 988 |
| 2025/04/11 | 7,171 | 7,372 | 7,002 | 7,054 | 1,469 |
| 2025/04/10 | 7,572 | 7,606 | 7,030 | 7,265 | 6,846 |
| 2025/04/09 | 7,948 | 7,952 | 7,434 | 7,435 | 2,315 |
| 2025/04/08 | 7,627 | 7,825 | 7,410 | 7,599 | 3,792 |
| 2025/04/07 | 6,821 | 7,586 | 6,821 | 7,478 | 8,493 |
| 2025/04/04 | 6,800 | 6,800 | 6,667 | 6,727 | 701 |
| 2025/04/03 | 6,859 | 6,956 | 6,759 | 6,759 | 885 |
| 2025/04/02 | 6,707 | 6,836 | 6,707 | 6,759 | 758 |
| 2025/04/01 | 6,789 | 6,808 | 6,699 | 6,762 | 662 |
| 2025/03/31 | 6,790 | 6,873 | 6,740 | 6,800 | 1,129 |
| 2025/03/28 | 6,647 | 6,820 | 6,647 | 6,775 | 667 |
| 2025/03/27 | 6,759 | 6,770 | 6,635 | 6,647 | 362 |
| 2025/03/26 | 6,839 | 6,839 | 6,647 | 6,759 | 829 |
| 2025/03/25 | 6,606 | 6,818 | 6,606 | 6,785 | 1,585 |
| 2025/03/24 | 6,698 | 6,700 | 6,606 | 6,700 | 472 |
| 2025/03/21 | 6,539 | 6,755 | 6,431 | 6,660 | 940 |
| 2025/03/19 | 6,500 | 6,500 | 6,363 | 6,474 | 522 |
| 2025/03/18 | 6,485 | 6,510 | 6,405 | 6,460 | 405 |
| 2025/03/17 | 6,554 | 6,580 | 6,423 | 6,510 | 1,046 |
| 2025/03/14 | 6,654 | 6,670 | 6,474 | 6,562 | 1,670 |
| 2025/03/13 | 6,665 | 6,710 | 6,554 | 6,692 | 1,327 |
| 2025/03/12 | 6,698 | 6,698 | 6,528 | 6,665 | 425 |
| 2025/03/11 | 6,651 | 6,690 | 6,615 | 6,651 | 897 |
| 2025/03/10 | 6,400 | 6,647 | 6,400 | 6,590 | 722 |
| 2025/03/07 | 6,611 | 6,611 | 6,344 | 6,449 | 1,383 |
| 2025/03/06 | 6,638 | 6,638 | 6,510 | 6,511 | 557 |
| 2025/03/05 | 7,055 | 7,055 | 6,738 | 6,738 | 605 |
| 2025/03/04 | 7,070 | 7,077 | 6,924 | 6,924 | 764 |
| 2025/03/03 | 6,990 | 6,990 | 6,850 | 6,924 | 384 |
| 2025/02/28 | 6,896 | 6,920 | 6,810 | 6,890 | 702 |
| 2025/02/27 | 6,877 | 6,895 | 6,651 | 6,794 | 375 |
| 2025/02/26 | 7,036 | 7,036 | 6,814 | 6,814 | 1,707 |
| 2025/02/25 | 6,996 | 7,100 | 6,980 | 7,005 | 583 |
| 2025/02/21 | 7,152 | 7,161 | 6,999 | 7,018 | 1,359 |
| 2025/02/20 | 7,278 | 7,348 | 7,150 | 7,193 | 556 |
| 2025/02/19 | 7,145 | 7,359 | 7,136 | 7,213 | 560 |
| 2025/02/18 | 7,275 | 7,280 | 7,100 | 7,140 | 625 |
| 2025/02/17 | 7,400 | 7,400 | 7,130 | 7,315 | 810 |
| 2025/02/14 | 7,649 | 7,653 | 7,199 | 7,276 | 1,347 |
| 2025/02/13 | 7,629 | 7,629 | 7,442 | 7,442 | 409 |
| 2025/02/12 | 7,701 | 7,725 | 7,599 | 7,599 | 366 |
| 2025/02/10 | 7,979 | 7,979 | 7,660 | 7,700 | 524 |
| 2025/02/07 | 7,899 | 7,903 | 7,766 | 7,850 | 268 |
| 2025/02/06 | 8,085 | 8,085 | 7,899 | 7,985 | 79 |
| 2025/02/05 | 7,952 | 8,094 | 7,952 | 8,094 | 298 |
| 2025/02/04 | 8,091 | 8,237 | 7,953 | 8,131 | 798 |
| 2025/02/03 | 8,428 | 8,428 | 8,209 | 8,237 | 743 |
| 2025/01/31 | 8,000 | 8,048 | 7,917 | 8,048 | 2,008 |
| 2025/01/30 | 8,160 | 8,160 | 8,020 | 8,050 | 167 |
| 2025/01/29 | 8,184 | 8,184 | 8,078 | 8,166 | 96 |
| 2025/01/28 | 8,060 | 8,187 | 7,999 | 8,060 | 308 |
| 2025/01/27 | 8,249 | 8,249 | 8,055 | 8,175 | 60 |
| 2025/01/24 | 8,279 | 8,351 | 8,120 | 8,179 | 379 |
| 2025/01/23 | 8,388 | 8,388 | 8,259 | 8,355 | 99 |
| 2025/01/22 | 8,153 | 8,329 | 8,153 | 8,328 | 236 |
| 2025/01/21 | 8,256 | 8,286 | 8,003 | 8,152 | 866 |
| 2025/01/20 | 8,460 | 8,460 | 8,198 | 8,256 | 1,348 |
| 2025/01/17 | 8,465 | 8,465 | 8,358 | 8,417 | 148 |
| 2025/01/16 | 8,440 | 8,525 | 8,353 | 8,477 | 251 |
| 2025/01/15 | 8,500 | 8,660 | 8,500 | 8,651 | 112 |
| 2025/01/14 | 8,873 | 8,873 | 8,628 | 8,628 | 1,162 |
| 2025/01/10 | 8,670 | 8,959 | 8,670 | 8,807 | 675 |
| 2025/01/09 | 8,691 | 8,701 | 8,592 | 8,649 | 379 |
| 2025/01/08 | 8,668 | 8,746 | 8,600 | 8,638 | 770 |
| 2025/01/07 | 8,537 | 8,650 | 8,468 | 8,650 | 629 |
| 2025/01/06 | 8,380 | 8,640 | 8,380 | 8,431 | 911 |
| 2024/12/30 | 8,286 | 8,400 | 8,261 | 8,374 | 334 |
| 2024/12/27 | 8,295 | 8,300 | 8,247 | 8,279 | 64 |
| 2024/12/26 | 8,265 | 8,299 | 8,152 | 8,251 | 492 |
| 2024/12/25 | 8,327 | 8,340 | 8,298 | 8,298 | 178 |
| 2024/12/24 | 8,333 | 8,333 | 8,200 | 8,201 | 73 |
| 2024/12/23 | 8,371 | 8,380 | 8,298 | 8,333 | 133 |
| 2024/12/20 | 8,450 | 8,451 | 8,343 | 8,371 | 369 |
| 2024/12/19 | 8,130 | 8,319 | 8,130 | 8,270 | 1,662 |
| 2024/12/18 | 8,278 | 8,278 | 8,110 | 8,137 | 203 |
| 2024/12/17 | 8,200 | 8,278 | 8,174 | 8,174 | 131 |
| 2024/12/16 | 7,953 | 8,155 | 7,953 | 8,155 | 174 |
| 2024/12/13 | 7,933 | 8,051 | 7,933 | 8,044 | 370 |
| 2024/12/12 | 7,903 | 7,949 | 7,823 | 7,833 | 712 |
| 2024/12/11 | 7,938 | 7,938 | 7,780 | 7,888 | 515 |
| 2024/12/10 | 8,002 | 8,002 | 7,513 | 7,788 | 2,719 |
| 2024/12/09 | 8,318 | 8,318 | 8,152 | 8,152 | 91 |
| 2024/12/06 | 8,357 | 8,357 | 8,030 | 8,168 | 96 |
| 2024/12/05 | 8,417 | 8,417 | 8,328 | 8,334 | 120 |
| 2024/12/04 | 8,240 | 8,304 | 8,013 | 8,013 | 141 |
| 2024/12/03 | 8,300 | 8,325 | 8,040 | 8,102 | 266 |
| 2024/12/02 | 8,333 | 8,414 | 8,200 | 8,359 | 90 |
| 2024/11/29 | 8,479 | 8,479 | 8,250 | 8,333 | 358 |
| 2024/11/28 | 8,390 | 8,507 | 8,303 | 8,493 | 185 |
| 2024/11/27 | 8,520 | 8,590 | 8,410 | 8,534 | 194 |
| 2024/11/26 | 8,512 | 8,750 | 8,390 | 8,510 | 586 |
| 2024/11/25 | 8,513 | 8,742 | 8,500 | 8,730 | 525 |
| 2024/11/22 | 8,400 | 8,687 | 8,239 | 8,430 | 767 |
| 2024/11/21 | 8,597 | 8,600 | 8,400 | 8,550 | 866 |
| 2024/11/20 | 8,600 | 8,610 | 8,450 | 8,528 | 2,433 |
| 2024/11/19 | 8,362 | 8,541 | 8,310 | 8,513 | 1,915 |
| 2024/11/18 | 8,434 | 8,440 | 8,300 | 8,362 | 463 |
| 2024/11/15 | 8,650 | 8,651 | 8,378 | 8,423 | 875 |
| 2024/11/14 | 8,700 | 8,702 | 8,349 | 8,640 | 938 |
| 2024/11/13 | 8,229 | 8,500 | 8,229 | 8,314 | 1,620 |
| 2024/11/12 | 7,989 | 8,138 | 7,905 | 8,138 | 1,410 |
| 2024/11/11 | 7,951 | 7,973 | 7,892 | 7,929 | 573 |
| 2024/11/08 | 7,640 | 7,809 | 7,501 | 7,708 | 893 |
| 2024/11/07 | 7,929 | 8,230 | 7,777 | 7,777 | 1,575 |
| 2024/11/06 | 7,632 | 7,928 | 7,615 | 7,896 | 1,221 |
| 2024/11/05 | 7,919 | 7,919 | 7,695 | 7,695 | 599 |
| 2024/11/01 | 7,882 | 7,882 | 7,751 | 7,825 | 459 |
| 2024/10/31 | 7,943 | 7,943 | 7,827 | 7,883 | 465 |
| 2024/10/30 | 7,723 | 7,925 | 7,720 | 7,925 | 557 |
| 2024/10/29 | 7,868 | 7,871 | 7,720 | 7,760 | 836 |
| 2024/10/28 | 7,759 | 7,891 | 7,759 | 7,798 | 646 |
| 2024/10/25 | 7,839 | 7,839 | 7,685 | 7,749 | 474 |
| 2024/10/24 | 7,821 | 7,840 | 7,775 | 7,820 | 616 |
| 2024/10/23 | 7,688 | 7,775 | 7,651 | 7,680 | 1,128 |
| 2024/10/22 | 7,723 | 7,770 | 7,692 | 7,770 | 1,289 |
| 2024/10/21 | 7,608 | 7,665 | 7,531 | 7,665 | 1,586 |
| 2024/10/18 | 7,875 | 7,885 | 7,613 | 7,622 | 1,749 |
| 2024/10/17 | 7,790 | 7,790 | 7,543 | 7,758 | 954 |
| 2024/10/16 | 7,980 | 7,999 | 7,660 | 7,735 | 4,604 |
| 2024/10/15 | 7,631 | 7,740 | 7,458 | 7,738 | 3,493 |
| 2024/10/11 | 7,326 | 7,500 | 7,323 | 7,481 | 1,206 |
| 2024/10/10 | 7,597 | 7,597 | 7,291 | 7,325 | 4,603 |
| 2024/10/09 | 7,700 | 7,824 | 7,345 | 7,447 | 10,165 |
| 2024/10/08 | 7,026 | 7,577 | 6,990 | 7,400 | 17,210 |
| 2024/10/07 | 7,162 | 7,281 | 6,900 | 7,033 | 9,631 |
| 2024/10/04 | 7,141 | 7,141 | 6,877 | 6,927 | 3,363 |
| 2024/10/03 | 7,059 | 7,300 | 6,872 | 7,050 | 12,808 |
| 2024/10/02 | 7,259 | 7,571 | 6,840 | 7,004 | 7,250 |
| 2024/10/01 | 7,695 | 7,698 | 7,374 | 7,399 | 1,072 |
| 2024/09/30 | 7,390 | 7,455 | 7,058 | 7,142 | 2,409 |
| 2024/09/27 | 7,701 | 7,745 | 7,517 | 7,673 | 874 |
| 2024/09/26 | 8,105 | 8,105 | 7,913 | 7,913 | 707 |
| 2024/09/25 | 7,908 | 7,955 | 7,657 | 7,955 | 2,290 |
| 2024/09/24 | 8,601 | 8,601 | 8,144 | 8,215 | 271 |
| 2024/09/20 | 8,476 | 8,476 | 8,373 | 8,373 | 230 |
| 2024/09/19 | 8,613 | 8,708 | 8,500 | 8,567 | 182 |
| 2024/09/18 | 8,681 | 8,681 | 8,642 | 8,642 | 19 |
| 2024/09/17 | 8,700 | 8,700 | 8,500 | 8,500 | 134 |
| 2024/09/13 | 8,768 | 8,830 | 8,702 | 8,702 | 204 |
| 2024/09/12 | 8,841 | 8,857 | 8,791 | 8,835 | 320 |
| 2024/09/11 | 8,913 | 8,947 | 8,900 | 8,914 | 481 |
| 2024/09/10 | 9,035 | 9,035 | 8,849 | 8,903 | 164 |
| 2024/09/09 | 8,735 | 9,057 | 8,735 | 8,973 | 594 |
| 2024/09/06 | 8,772 | 8,889 | 8,751 | 8,809 | 79 |
| 2024/09/05 | 8,875 | 8,889 | 8,790 | 8,826 | 104 |
| 2024/09/04 | 8,903 | 8,940 | 8,903 | 8,934 | 127 |
| 2024/09/03 | 8,893 | 8,979 | 8,893 | 8,937 | 95 |
| 2024/09/02 | 8,750 | 8,851 | 8,746 | 8,851 | 234 |
| 2024/08/30 | 8,731 | 8,786 | 8,529 | 8,574 | 311 |
| 2024/08/29 | 8,756 | 8,860 | 8,756 | 8,792 | 123 |
| 2024/08/28 | 8,717 | 8,796 | 8,717 | 8,795 | 102 |
| 2024/08/27 | 8,725 | 8,784 | 8,720 | 8,720 | 130 |
| 2024/08/26 | 8,750 | 8,759 | 8,670 | 8,700 | 327 |
| 2024/08/23 | 8,935 | 8,988 | 8,900 | 8,900 | 168 |
| 2024/08/22 | 8,880 | 8,999 | 8,833 | 8,935 | 235 |
| 2024/08/21 | 9,008 | 9,040 | 8,999 | 8,999 | 125 |
| 2024/08/20 | 8,939 | 9,040 | 8,880 | 9,040 | 151 |
| 2024/08/19 | 8,974 | 9,068 | 8,868 | 8,939 | 496 |