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 |
|---|---|---|---|---|---|
| 2026/01/21 | 5,988 | 5,988 | 5,919 | 5,920 | 158 |
| 2026/01/20 | 5,827 | 5,943 | 5,827 | 5,943 | 33 |
| 2026/01/19 | 5,893 | 5,927 | 5,893 | 5,925 | 18 |
| 2026/01/16 | 5,811 | 5,865 | 5,798 | 5,834 | 31 |
| 2026/01/15 | 5,885 | 5,885 | 5,811 | 5,879 | 156 |
| 2026/01/14 | 5,850 | 5,958 | 5,811 | 5,958 | 106 |
| 2026/01/13 | 5,800 | 5,886 | 5,780 | 5,883 | 348 |
| 2026/01/09 | 5,887 | 5,950 | 5,887 | 5,944 | 54 |
| 2026/01/08 | 5,949 | 5,990 | 5,949 | 5,990 | 73 |
| 2026/01/07 | 5,821 | 5,857 | 5,816 | 5,857 | 8 |
| 2026/01/06 | 5,850 | 5,862 | 5,799 | 5,800 | 156 |
| 2026/01/05 | 5,874 | 5,962 | 5,827 | 5,949 | 383 |
| 2025/12/30 | 6,065 | 6,065 | 6,005 | 6,005 | 112 |
| 2025/12/29 | 6,090 | 6,090 | 5,938 | 6,064 | 214 |
| 2025/12/26 | 6,017 | 6,018 | 6,000 | 6,013 | 321 |
| 2025/12/25 | 6,000 | 6,010 | 6,000 | 6,000 | 42 |
| 2025/12/24 | 6,019 | 6,019 | 6,000 | 6,015 | 62 |
| 2025/12/23 | 6,041 | 6,041 | 5,981 | 5,981 | 19 |
| 2025/12/22 | 5,985 | 6,076 | 5,985 | 6,041 | 355 |
| 2025/12/19 | 6,020 | 6,079 | 5,990 | 6,042 | 50 |
| 2025/12/18 | 6,125 | 6,125 | 6,075 | 6,109 | 18 |
| 2025/12/17 | 6,075 | 6,120 | 6,051 | 6,051 | 85 |
| 2025/12/16 | 5,992 | 6,205 | 5,992 | 6,094 | 694 |
| 2025/12/15 | 5,971 | 6,078 | 5,971 | 5,980 | 544 |
| 2025/12/12 | 6,115 | 6,115 | 5,971 | 5,971 | 50 |
| 2025/12/11 | 6,119 | 6,119 | 5,990 | 6,076 | 92 |
| 2025/12/10 | 6,089 | 6,160 | 6,089 | 6,110 | 148 |
| 2025/12/09 | 5,941 | 6,077 | 5,941 | 6,066 | 64 |
| 2025/12/08 | 5,900 | 5,993 | 5,900 | 5,939 | 6 |
| 2025/12/05 | 6,003 | 6,003 | 5,910 | 5,919 | 685 |
| 2025/12/04 | 5,921 | 6,020 | 5,921 | 6,020 | 56 |
| 2025/12/03 | 5,999 | 6,005 | 5,936 | 6,005 | 38 |
| 2025/12/02 | 5,916 | 5,926 | 5,916 | 5,926 | 25 |
| 2025/12/01 | 6,064 | 6,064 | 5,900 | 5,972 | 99 |
| 2025/11/28 | 6,021 | 6,021 | 6,021 | 6,021 | 2 |
| 2025/11/27 | 5,951 | 6,016 | 5,951 | 6,016 | 54 |
| 2025/11/26 | 6,001 | 6,001 | 5,909 | 5,993 | 57 |
| 2025/11/25 | 6,013 | 6,040 | 6,001 | 6,040 | 238 |
| 2025/11/21 | 6,140 | 6,200 | 6,131 | 6,136 | 928 |
| 2025/11/20 | 6,000 | 6,085 | 5,982 | 6,085 | 1,043 |
| 2025/11/19 | 5,980 | 6,000 | 5,933 | 5,999 | 665 |
| 2025/11/18 | 5,902 | 5,983 | 5,900 | 5,980 | 118 |
| 2025/11/17 | 5,807 | 5,899 | 5,795 | 5,899 | 1,199 |
| 2025/11/14 | 5,845 | 5,845 | 5,792 | 5,797 | 438 |
| 2025/11/13 | 5,771 | 5,771 | 5,745 | 5,745 | 112 |
| 2025/11/12 | 5,750 | 5,771 | 5,750 | 5,771 | 20 |
| 2025/11/11 | 5,833 | 5,833 | 5,740 | 5,799 | 5 |
| 2025/11/10 | 5,880 | 5,880 | 5,794 | 5,839 | 39 |
| 2025/11/07 | 5,818 | 5,894 | 5,780 | 5,780 | 965 |
| 2025/11/06 | 5,922 | 5,922 | 5,849 | 5,850 | 15 |
| 2025/11/05 | 5,901 | 6,000 | 5,872 | 5,916 | 599 |
| 2025/11/04 | 5,919 | 5,930 | 5,871 | 5,901 | 210 |
| 2025/10/31 | 5,850 | 5,907 | 5,850 | 5,907 | 194 |
| 2025/10/30 | 5,703 | 5,864 | 5,703 | 5,864 | 307 |
| 2025/10/29 | 5,785 | 5,785 | 5,703 | 5,703 | 27 |
| 2025/10/28 | 5,747 | 5,785 | 5,724 | 5,785 | 38 |
| 2025/10/27 | 5,876 | 5,876 | 5,728 | 5,802 | 198 |
| 2025/10/24 | 5,802 | 5,876 | 5,802 | 5,876 | 15 |
| 2025/10/23 | 5,901 | 5,939 | 5,900 | 5,900 | 8 |
| 2025/10/22 | 5,829 | 5,886 | 5,789 | 5,885 | 265 |
| 2025/10/21 | 5,757 | 5,796 | 5,688 | 5,788 | 275 |
| 2025/10/20 | 5,901 | 5,901 | 5,759 | 5,803 | 492 |
| 2025/10/17 | 5,850 | 5,901 | 5,829 | 5,901 | 131 |
| 2025/10/16 | 5,850 | 5,854 | 5,801 | 5,854 | 259 |
| 2025/10/15 | 5,999 | 5,999 | 5,821 | 5,821 | 89 |
| 2025/10/14 | 5,854 | 5,980 | 5,841 | 5,980 | 548 |
| 2025/10/10 | 5,741 | 5,799 | 5,721 | 5,792 | 552 |
| 2025/10/09 | 5,690 | 5,730 | 5,646 | 5,676 | 107 |
| 2025/10/08 | 5,554 | 5,721 | 5,554 | 5,669 | 91 |
| 2025/10/07 | 5,613 | 5,615 | 5,550 | 5,615 | 28 |
| 2025/10/06 | 5,490 | 5,607 | 5,490 | 5,569 | 73 |
| 2025/10/03 | 5,332 | 5,497 | 5,332 | 5,487 | 45 |
| 2025/10/02 | 5,474 | 5,486 | 5,397 | 5,397 | 196 |
| 2025/10/01 | 5,435 | 5,498 | 5,435 | 5,484 | 140 |
| 2025/09/30 | 5,516 | 5,550 | 5,516 | 5,522 | 195 |
| 2025/09/29 | 5,615 | 5,648 | 5,571 | 5,571 | 39 |
| 2025/09/26 | 5,586 | 5,695 | 5,586 | 5,648 | 223 |
| 2025/09/25 | 5,567 | 5,646 | 5,539 | 5,558 | 143 |
| 2025/09/24 | 5,680 | 5,680 | 5,600 | 5,619 | 42 |
| 2025/09/22 | 5,542 | 5,653 | 5,542 | 5,642 | 160 |
| 2025/09/19 | 5,564 | 5,570 | 5,546 | 5,570 | 279 |
| 2025/09/18 | 5,400 | 5,530 | 5,400 | 5,530 | 345 |
| 2025/09/17 | 5,527 | 5,527 | 5,452 | 5,455 | 452 |
| 2025/09/16 | 5,600 | 5,600 | 5,522 | 5,553 | 380 |
| 2025/09/12 | 5,590 | 5,613 | 5,477 | 5,558 | 375 |
| 2025/09/11 | 5,622 | 5,662 | 5,610 | 5,662 | 17 |
| 2025/09/10 | 5,672 | 5,672 | 5,600 | 5,616 | 228 |
| 2025/09/09 | 5,735 | 5,735 | 5,651 | 5,702 | 467 |
| 2025/09/08 | 5,860 | 5,860 | 5,729 | 5,729 | 496 |
| 2025/09/05 | 5,827 | 5,876 | 5,792 | 5,792 | 225 |
| 2025/09/04 | 5,820 | 5,912 | 5,748 | 5,911 | 323 |
| 2025/09/03 | 5,803 | 5,821 | 5,785 | 5,821 | 315 |
| 2025/09/02 | 5,791 | 5,809 | 5,737 | 5,803 | 135 |
| 2025/09/01 | 5,901 | 5,901 | 5,748 | 5,765 | 149 |
| 2025/08/29 | 5,891 | 5,891 | 5,809 | 5,809 | 105 |
| 2025/08/28 | 5,850 | 5,913 | 5,850 | 5,891 | 75 |
| 2025/08/27 | 5,766 | 5,850 | 5,766 | 5,850 | 235 |
| 2025/08/26 | 5,723 | 5,767 | 5,683 | 5,683 | 218 |
| 2025/08/25 | 5,821 | 5,846 | 5,679 | 5,679 | 671 |
| 2025/08/22 | 5,848 | 5,856 | 5,821 | 5,831 | 336 |
| 2025/08/21 | 5,831 | 5,864 | 5,831 | 5,864 | 111 |
| 2025/08/20 | 5,937 | 5,948 | 5,873 | 5,873 | 654 |
| 2025/08/19 | 5,836 | 5,837 | 5,836 | 5,837 | 103 |
| 2025/08/18 | 5,851 | 5,851 | 5,738 | 5,769 | 307 |
| 2025/08/15 | 5,761 | 5,801 | 5,747 | 5,795 | 384 |
| 2025/08/14 | 5,753 | 5,753 | 5,631 | 5,704 | 56 |
| 2025/08/13 | 5,852 | 5,854 | 5,770 | 5,783 | 64 |
| 2025/08/12 | 5,960 | 5,960 | 5,889 | 5,894 | 24 |
| 2025/08/08 | 5,820 | 5,851 | 5,820 | 5,851 | 308 |
| 2025/08/07 | 5,870 | 5,870 | 5,820 | 5,820 | 60 |
| 2025/08/06 | 5,828 | 5,938 | 5,828 | 5,870 | 134 |
| 2025/08/05 | 5,882 | 5,910 | 5,875 | 5,880 | 47 |
| 2025/08/04 | 6,095 | 6,095 | 5,937 | 5,942 | 197 |
| 2025/08/01 | 6,095 | 6,095 | 6,023 | 6,057 | 348 |
| 2025/07/31 | 5,900 | 5,980 | 5,900 | 5,944 | 262 |
| 2025/07/30 | 5,857 | 5,884 | 5,790 | 5,884 | 117 |
| 2025/07/29 | 5,790 | 5,875 | 5,790 | 5,856 | 344 |
| 2025/07/28 | 5,845 | 5,845 | 5,757 | 5,776 | 89 |
| 2025/07/25 | 5,651 | 5,790 | 5,651 | 5,790 | 227 |
| 2025/07/24 | 5,755 | 5,755 | 5,632 | 5,696 | 51 |
| 2025/07/23 | 5,869 | 5,869 | 5,745 | 5,755 | 111 |
| 2025/07/22 | 5,925 | 5,925 | 5,809 | 5,885 | 238 |
| 2025/07/18 | 5,969 | 6,001 | 5,969 | 5,975 | 29 |
| 2025/07/17 | 6,059 | 6,059 | 5,972 | 6,016 | 18 |
| 2025/07/16 | 6,000 | 6,015 | 5,986 | 5,986 | 33 |
| 2025/07/15 | 6,085 | 6,085 | 6,020 | 6,020 | 32 |
| 2025/07/14 | 6,035 | 6,085 | 6,035 | 6,085 | 26 |
| 2025/07/11 | 6,190 | 6,190 | 5,922 | 6,006 | 289 |
| 2025/07/10 | 6,148 | 6,197 | 6,100 | 6,100 | 229 |
| 2025/07/09 | 6,028 | 6,150 | 6,028 | 6,144 | 239 |
| 2025/07/08 | 6,100 | 6,110 | 6,028 | 6,028 | 66 |
| 2025/07/07 | 5,995 | 6,054 | 5,994 | 6,038 | 354 |
| 2025/07/04 | 5,992 | 6,032 | 5,935 | 6,006 | 444 |
| 2025/07/03 | 5,969 | 5,985 | 5,930 | 5,985 | 32 |
| 2025/07/02 | 5,969 | 5,969 | 5,897 | 5,945 | 129 |
| 2025/07/01 | 6,000 | 6,000 | 5,910 | 5,969 | 219 |
| 2025/06/30 | 5,950 | 5,950 | 5,950 | 5,950 | 8 |
| 2025/06/27 | 5,900 | 5,950 | 5,900 | 5,950 | 129 |
| 2025/06/26 | 5,975 | 6,000 | 5,960 | 6,000 | 79 |
| 2025/06/25 | 6,025 | 6,025 | 5,900 | 5,960 | 121 |
| 2025/06/24 | 6,174 | 6,174 | 6,025 | 6,025 | 136 |
| 2025/06/23 | 6,200 | 6,300 | 6,200 | 6,248 | 388 |
| 2025/06/20 | 6,202 | 6,202 | 6,200 | 6,200 | 52 |
| 2025/06/19 | 6,180 | 6,285 | 6,173 | 6,173 | 92 |
| 2025/06/18 | 6,103 | 6,168 | 6,083 | 6,168 | 197 |
| 2025/06/17 | 5,926 | 6,045 | 5,926 | 6,045 | 117 |
| 2025/06/16 | 6,103 | 6,103 | 5,979 | 5,979 | 131 |
| 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 |