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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 9,152 | 9,279 | 9,141 | 9,187 | 946 |
| 2024/08/15 | 9,248 | 9,314 | 9,248 | 9,278 | 188 |
| 2024/08/14 | 9,145 | 9,223 | 9,088 | 9,223 | 215 |
| 2024/08/13 | 9,070 | 9,295 | 9,070 | 9,295 | 426 |
| 2024/08/09 | 9,169 | 9,245 | 9,131 | 9,220 | 357 |
| 2024/08/08 | 9,359 | 9,400 | 9,273 | 9,275 | 336 |
| 2024/08/07 | 9,300 | 9,390 | 9,293 | 9,293 | 441 |
| 2024/08/06 | 9,241 | 9,399 | 9,187 | 9,399 | 653 |
| 2024/08/05 | 9,568 | 9,568 | 9,116 | 9,264 | 1,225 |
| 2024/08/02 | 9,605 | 9,625 | 9,395 | 9,592 | 356 |
| 2024/08/01 | 9,328 | 9,394 | 9,169 | 9,226 | 561 |
| 2024/07/31 | 9,591 | 9,591 | 9,431 | 9,528 | 395 |
| 2024/07/30 | 9,571 | 9,793 | 9,571 | 9,740 | 309 |
| 2024/07/29 | 9,681 | 9,681 | 9,499 | 9,538 | 262 |
| 2024/07/26 | 9,672 | 9,678 | 9,600 | 9,677 | 166 |
| 2024/07/25 | 9,603 | 9,659 | 9,455 | 9,617 | 350 |
| 2024/07/24 | 9,602 | 9,606 | 9,508 | 9,551 | 498 |
| 2024/07/23 | 9,529 | 9,540 | 9,474 | 9,540 | 157 |
| 2024/07/22 | 9,763 | 9,763 | 9,537 | 9,613 | 212 |
| 2024/07/19 | 9,540 | 9,729 | 9,526 | 9,716 | 236 |
| 2024/07/18 | 9,360 | 9,518 | 9,332 | 9,354 | 960 |
| 2024/07/17 | 9,644 | 9,644 | 9,494 | 9,526 | 108 |
| 2024/07/16 | 9,434 | 9,649 | 9,427 | 9,598 | 369 |
| 2024/07/12 | 9,563 | 9,563 | 9,281 | 9,291 | 265 |
| 2024/07/11 | 9,781 | 9,781 | 9,700 | 9,713 | 163 |
| 2024/07/10 | 9,830 | 9,830 | 9,750 | 9,830 | 213 |
| 2024/07/09 | 9,798 | 9,974 | 9,759 | 9,759 | 216 |
| 2024/07/08 | 9,692 | 9,800 | 9,692 | 9,790 | 331 |
| 2024/07/05 | 9,559 | 9,710 | 9,549 | 9,661 | 246 |
| 2024/07/04 | 9,561 | 9,670 | 9,556 | 9,669 | 35 |
| 2024/07/03 | 9,854 | 9,854 | 9,646 | 9,656 | 89 |
| 2024/07/02 | 9,878 | 9,878 | 9,716 | 9,813 | 188 |
| 2024/07/01 | 9,890 | 9,903 | 9,800 | 9,808 | 186 |
| 2024/06/28 | 9,792 | 9,918 | 9,716 | 9,720 | 687 |
| 2024/06/27 | 9,620 | 9,825 | 9,620 | 9,738 | 221 |
| 2024/06/26 | 9,547 | 9,612 | 9,516 | 9,582 | 57 |
| 2024/06/25 | 9,465 | 9,544 | 9,443 | 9,472 | 107 |
| 2024/06/24 | 9,567 | 9,663 | 9,553 | 9,621 | 207 |
| 2024/06/21 | 9,375 | 9,554 | 9,375 | 9,554 | 212 |
| 2024/06/20 | 9,451 | 9,451 | 9,250 | 9,367 | 228 |
| 2024/06/19 | 9,587 | 9,587 | 9,303 | 9,303 | 170 |
| 2024/06/18 | 9,599 | 9,599 | 9,476 | 9,565 | 117 |
| 2024/06/17 | 9,606 | 9,619 | 9,460 | 9,460 | 48 |
| 2024/06/14 | 9,409 | 9,510 | 9,409 | 9,456 | 192 |
| 2024/06/13 | 9,499 | 9,529 | 9,400 | 9,489 | 64 |
| 2024/06/12 | 9,336 | 9,579 | 9,336 | 9,493 | 228 |
| 2024/06/11 | 9,400 | 9,489 | 9,344 | 9,344 | 146 |
| 2024/06/10 | 9,258 | 9,355 | 9,258 | 9,354 | 40 |
| 2024/06/07 | 9,177 | 9,183 | 9,177 | 9,183 | 6 |
| 2024/06/06 | 9,130 | 9,198 | 9,108 | 9,198 | 83 |
| 2024/06/05 | 9,175 | 9,197 | 9,044 | 9,089 | 74 |
| 2024/06/04 | 9,294 | 9,315 | 9,176 | 9,176 | 359 |
| 2024/06/03 | 9,396 | 9,396 | 9,146 | 9,250 | 137 |
| 2024/05/31 | 9,300 | 9,300 | 9,208 | 9,246 | 174 |
| 2024/05/30 | 9,286 | 9,350 | 9,220 | 9,350 | 1,210 |
| 2024/05/29 | 9,196 | 9,260 | 9,134 | 9,219 | 371 |
| 2024/05/28 | 9,055 | 9,120 | 8,991 | 9,060 | 223 |
| 2024/05/27 | 9,237 | 9,237 | 9,079 | 9,089 | 300 |
| 2024/05/24 | 9,161 | 9,200 | 9,100 | 9,200 | 132 |
| 2024/05/23 | 8,950 | 9,116 | 8,950 | 9,021 | 493 |
| 2024/05/22 | 8,950 | 8,961 | 8,852 | 8,852 | 72 |
| 2024/05/21 | 8,678 | 8,956 | 8,678 | 8,950 | 621 |
| 2024/05/20 | 8,750 | 8,750 | 8,600 | 8,666 | 422 |
| 2024/05/17 | 8,725 | 8,772 | 8,630 | 8,767 | 394 |
| 2024/05/16 | 8,865 | 8,865 | 8,669 | 8,704 | 430 |
| 2024/05/15 | 8,889 | 8,971 | 8,878 | 8,968 | 147 |
| 2024/05/14 | 8,949 | 8,970 | 8,883 | 8,970 | 205 |
| 2024/05/13 | 9,098 | 9,098 | 8,920 | 8,970 | 302 |
| 2024/05/10 | 9,141 | 9,228 | 9,000 | 9,050 | 550 |
| 2024/05/09 | 9,380 | 9,380 | 9,241 | 9,242 | 136 |
| 2024/05/08 | 9,200 | 9,252 | 9,175 | 9,252 | 149 |
| 2024/05/07 | 9,169 | 9,230 | 9,041 | 9,161 | 588 |
| 2024/05/02 | 9,700 | 9,700 | 9,400 | 9,401 | 745 |
| 2024/05/01 | 9,803 | 9,834 | 9,736 | 9,834 | 584 |
| 2024/04/30 | 9,538 | 9,701 | 9,517 | 9,598 | 440 |
| 2024/04/26 | 9,816 | 9,828 | 9,602 | 9,602 | 566 |
| 2024/04/25 | 9,828 | 9,947 | 9,780 | 9,816 | 619 |
| 2024/04/24 | 10,000 | 10,000 | 9,819 | 9,825 | 223 |
| 2024/04/23 | 10,240 | 10,240 | 10,070 | 10,070 | 25 |
| 2024/04/22 | 10,380 | 10,380 | 10,125 | 10,240 | 1,026 |
| 2024/04/19 | 10,385 | 10,450 | 10,235 | 10,395 | 363 |
| 2024/04/18 | 10,345 | 10,355 | 10,175 | 10,295 | 207 |
| 2024/04/17 | 10,390 | 10,420 | 10,305 | 10,415 | 387 |
| 2024/04/16 | 10,210 | 10,350 | 10,180 | 10,320 | 601 |
| 2024/04/15 | 10,025 | 10,180 | 10,025 | 10,100 | 1,244 |
| 2024/04/12 | 9,764 | 9,930 | 9,764 | 9,920 | 384 |
| 2024/04/11 | 9,828 | 9,900 | 9,750 | 9,764 | 269 |
| 2024/04/10 | 9,858 | 9,858 | 9,603 | 9,688 | 392 |
| 2024/04/09 | 9,909 | 9,909 | 9,760 | 9,800 | 101 |
| 2024/04/08 | 9,839 | 9,947 | 9,837 | 9,837 | 90 |
| 2024/04/05 | 9,929 | 9,950 | 9,810 | 9,848 | 256 |
| 2024/04/04 | 9,772 | 9,900 | 9,772 | 9,781 | 14 |
| 2024/04/03 | 9,724 | 9,900 | 9,711 | 9,900 | 218 |
| 2024/04/02 | 9,945 | 9,945 | 9,737 | 9,780 | 703 |
| 2024/04/01 | 9,977 | 9,977 | 9,728 | 9,965 | 375 |
| 2024/03/29 | 9,945 | 9,998 | 9,900 | 9,900 | 53 |
| 2024/03/28 | 10,030 | 10,105 | 9,868 | 9,868 | 320 |
| 2024/03/27 | 9,987 | 10,110 | 9,983 | 10,040 | 271 |
| 2024/03/26 | 9,954 | 10,070 | 9,932 | 9,998 | 150 |
| 2024/03/25 | 10,105 | 10,110 | 9,905 | 9,931 | 714 |
| 2024/03/22 | 9,814 | 10,155 | 9,787 | 10,050 | 1,321 |
| 2024/03/21 | 9,899 | 9,921 | 9,691 | 9,740 | 297 |
| 2024/03/19 | 9,723 | 9,900 | 9,709 | 9,872 | 309 |
| 2024/02/09 | 10,390 | 10,590 | 10,300 | 10,360 | 809 |
| 2024/02/08 | 10,075 | 10,250 | 10,045 | 10,170 | 918 |
| 2024/02/07 | 9,900 | 10,160 | 9,850 | 10,160 | 1,534 |
| 2024/02/06 | 10,605 | 10,610 | 10,110 | 10,200 | 914 |
| 2024/02/05 | 10,750 | 10,750 | 10,410 | 10,525 | 941 |
| 2024/02/02 | 10,275 | 10,410 | 10,170 | 10,300 | 1,283 |
| 2024/02/01 | 10,515 | 10,515 | 10,305 | 10,435 | 959 |
| 2024/01/31 | 10,465 | 10,490 | 10,250 | 10,455 | 2,241 |
| 2024/01/30 | 10,435 | 10,435 | 10,160 | 10,165 | 913 |
| 2024/01/29 | 10,125 | 10,190 | 9,975 | 10,075 | 1,077 |
| 2024/01/26 | 10,030 | 10,075 | 9,944 | 10,000 | 977 |
| 2024/01/25 | 9,946 | 10,180 | 9,934 | 9,975 | 2,298 |
| 2024/01/24 | 10,270 | 10,500 | 10,165 | 10,380 | 1,969 |
| 2024/01/23 | 10,815 | 10,920 | 10,445 | 10,550 | 1,889 |
| 2024/01/22 | 10,695 | 10,925 | 10,400 | 10,890 | 1,058 |
| 2024/01/19 | 10,540 | 10,770 | 10,420 | 10,755 | 859 |
| 2024/01/18 | 10,620 | 10,820 | 10,490 | 10,540 | 2,166 |
| 2024/01/17 | 10,390 | 10,565 | 10,225 | 10,530 | 1,784 |
| 2024/01/16 | 9,918 | 10,115 | 9,890 | 10,115 | 1,187 |
| 2024/01/15 | 9,770 | 9,838 | 9,699 | 9,758 | 665 |
| 2024/01/12 | 9,900 | 9,900 | 9,739 | 9,745 | 161 |
| 2024/01/11 | 9,930 | 9,985 | 9,698 | 9,698 | 327 |
| 2024/01/10 | 9,761 | 9,987 | 9,761 | 9,869 | 992 |
| 2024/01/09 | 9,644 | 9,699 | 9,606 | 9,697 | 705 |
| 2024/01/05 | 9,511 | 9,600 | 9,475 | 9,529 | 198 |
| 2024/01/04 | 9,301 | 9,506 | 9,279 | 9,497 | 661 |