NEXT NOTES 韓国KOSPI･ダブル･ブルETN(2033)の株価時系列情報
NEXT NOTES 韓国KOSPI･ダブル･ブルETN(2033)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 14,010 | 14,215 | 14,000 | 14,170 | 27 |
| 2024/07/25 | 14,335 | 14,335 | 14,005 | 14,010 | 117 |
| 2024/07/24 | 15,035 | 15,035 | 14,800 | 14,850 | 134 |
| 2024/07/23 | 15,365 | 15,365 | 15,065 | 15,150 | 7 |
| 2024/07/22 | 15,370 | 15,370 | 15,055 | 15,055 | 194 |
| 2024/07/19 | 15,605 | 15,610 | 15,000 | 15,100 | 263 |
| 2024/07/18 | 15,710 | 15,710 | 15,510 | 15,510 | 112 |
| 2024/07/17 | 16,255 | 16,455 | 16,250 | 16,250 | 117 |
| 2024/07/16 | 16,350 | 16,495 | 16,225 | 16,485 | 16 |
| 2024/07/12 | 16,755 | 16,755 | 15,950 | 15,950 | 117 |
| 2024/07/11 | 16,830 | 17,020 | 16,830 | 16,845 | 207 |
| 2024/07/10 | 16,800 | 16,830 | 16,545 | 16,830 | 34 |
| 2024/07/09 | 16,720 | 16,720 | 16,535 | 16,535 | 13 |
| 2024/07/08 | 16,710 | 16,720 | 16,710 | 16,720 | 164 |
| 2024/07/05 | 16,050 | 16,715 | 16,050 | 16,620 | 279 |
| 2024/07/04 | 15,905 | 15,905 | 15,905 | 15,905 | 7 |
| 2024/07/03 | 15,795 | 15,885 | 15,690 | 15,700 | 13 |
| 2024/07/02 | 15,600 | 15,805 | 15,325 | 15,805 | 210 |
| 2024/07/01 | 15,565 | 15,585 | 15,555 | 15,585 | 24 |
| 2024/06/28 | 15,520 | 15,845 | 15,520 | 15,570 | 23 |
| 2024/06/27 | 15,515 | 15,515 | 15,430 | 15,430 | 26 |
| 2024/06/26 | 15,400 | 15,515 | 15,135 | 15,515 | 16 |
| 2024/06/25 | 15,205 | 15,300 | 15,135 | 15,135 | 3 |
| 2024/06/24 | 15,345 | 15,345 | 15,205 | 15,205 | 11 |
| 2024/06/21 | 15,475 | 15,550 | 15,475 | 15,550 | 17 |
| 2024/06/20 | 15,475 | 15,475 | 15,475 | 15,475 | 5 |
| 2024/06/19 | 15,095 | 15,475 | 15,095 | 15,475 | 132 |
| 2024/06/18 | 15,000 | 15,000 | 15,000 | 15,000 | 19 |
| 2024/06/17 | 14,940 | 14,945 | 14,930 | 14,930 | 42 |
| 2024/06/14 | 14,590 | 14,945 | 14,590 | 14,890 | 68 |
| 2024/06/13 | 14,680 | 14,875 | 14,680 | 14,875 | 70 |
| 2024/06/12 | 14,430 | 14,430 | 14,430 | 14,430 | 1 |
| 2024/06/11 | 14,535 | 14,535 | 14,155 | 14,155 | 23 |
| 2024/06/10 | 14,650 | 14,650 | 14,245 | 14,350 | 40 |
| 2024/06/07 | 14,770 | 14,770 | 14,265 | 14,435 | 80 |
| 2024/06/06 | 14,120 | 14,420 | 13,945 | 14,420 | 43 |
| 2024/06/05 | 14,025 | 14,150 | 14,025 | 14,075 | 5 |
| 2024/06/04 | 14,045 | 14,160 | 14,000 | 14,055 | 85 |
| 2024/06/03 | 13,675 | 14,215 | 13,675 | 14,215 | 50 |
| 2024/05/31 | 13,660 | 13,795 | 13,600 | 13,600 | 146 |
| 2024/05/30 | 14,035 | 14,035 | 13,665 | 13,715 | 176 |
| 2024/05/29 | 14,165 | 14,500 | 14,165 | 14,460 | 81 |
| 2024/05/28 | 14,845 | 14,950 | 14,570 | 14,940 | 97 |
| 2024/05/27 | 14,625 | 14,625 | 14,625 | 14,625 | 1 |
| 2024/05/24 | 14,460 | 14,470 | 14,250 | 14,250 | 47 |
| 2024/05/23 | 14,745 | 15,015 | 14,470 | 15,015 | 15 |
| 2024/05/22 | 14,535 | 14,745 | 14,470 | 14,745 | 65 |
| 2024/05/21 | 14,760 | 14,760 | 14,625 | 14,625 | 11 |
| 2024/05/20 | 14,720 | 14,720 | 14,720 | 14,720 | 30 |
| 2024/05/17 | 14,750 | 14,750 | 14,450 | 14,660 | 42 |
| 2024/05/16 | 14,875 | 15,100 | 14,735 | 14,750 | 80 |
| 2024/05/10 | 14,325 | 14,325 | 14,325 | 14,325 | 1 |
| 2024/05/09 | 14,550 | 14,550 | 14,470 | 14,470 | 55 |
| 2024/05/07 | 14,180 | 14,720 | 14,180 | 14,470 | 252 |
| 2024/05/02 | 13,910 | 14,025 | 13,655 | 13,900 | 119 |
| 2024/05/01 | 14,210 | 14,210 | 14,195 | 14,195 | 36 |
| 2024/04/30 | 13,950 | 14,330 | 13,950 | 14,065 | 214 |
| 2024/04/26 | 13,500 | 13,695 | 13,500 | 13,645 | 56 |
| 2024/04/25 | 13,850 | 13,850 | 13,420 | 13,450 | 125 |
| 2024/04/24 | 13,510 | 13,855 | 13,510 | 13,855 | 176 |
| 2024/04/23 | 13,210 | 13,210 | 13,210 | 13,210 | 10 |
| 2024/04/22 | 13,105 | 13,255 | 13,000 | 13,000 | 22 |
| 2024/04/19 | 13,405 | 13,405 | 12,545 | 12,985 | 60 |
| 2024/04/18 | 13,245 | 13,300 | 13,245 | 13,300 | 21 |
| 2024/04/17 | 13,250 | 13,300 | 13,250 | 13,250 | 99 |
| 2024/04/16 | 13,710 | 13,710 | 13,110 | 13,265 | 461 |
| 2024/04/15 | 14,235 | 14,235 | 13,540 | 13,885 | 218 |
| 2024/04/12 | 14,735 | 14,735 | 14,245 | 14,245 | 65 |
| 2024/04/11 | 14,155 | 14,540 | 14,000 | 14,500 | 102 |
| 2024/04/10 | 14,140 | 14,165 | 14,140 | 14,165 | 6 |
| 2024/04/09 | 14,435 | 14,600 | 14,205 | 14,285 | 31 |
| 2024/04/05 | 14,580 | 14,685 | 14,490 | 14,490 | 15 |
| 2024/04/04 | 14,505 | 14,640 | 14,505 | 14,510 | 128 |
| 2024/04/03 | 14,490 | 14,490 | 14,490 | 14,490 | 22 |
| 2024/04/02 | 15,050 | 15,050 | 14,675 | 14,675 | 16 |
| 2024/04/01 | 14,660 | 15,095 | 14,660 | 15,075 | 72 |
| 2024/03/29 | 14,945 | 14,945 | 14,700 | 14,700 | 29 |
| 2024/03/27 | 14,730 | 14,730 | 14,725 | 14,725 | 11 |
| 2024/03/26 | 15,000 | 15,000 | 14,995 | 14,995 | 21 |
| 2024/03/25 | 14,840 | 14,840 | 14,400 | 14,400 | 36 |
| 2024/03/22 | 14,980 | 14,980 | 14,540 | 14,980 | 61 |
| 2024/03/21 | 14,315 | 15,100 | 14,315 | 14,995 | 299 |
| 2024/03/19 | 13,730 | 13,730 | 13,570 | 13,570 | 8 |
| 2024/03/15 | 13,975 | 14,000 | 13,430 | 13,430 | 171 |
| 2024/03/14 | 14,130 | 14,130 | 14,130 | 14,130 | 30 |
| 2024/02/09 | 13,010 | 13,480 | 12,975 | 12,975 | 215 |
| 2024/02/08 | 13,425 | 13,425 | 12,980 | 12,980 | 93 |
| 2024/02/07 | 12,875 | 13,265 | 12,875 | 13,155 | 104 |
| 2024/02/06 | 12,565 | 12,875 | 12,565 | 12,875 | 45 |
| 2024/02/05 | 12,920 | 12,920 | 12,575 | 12,575 | 75 |
| 2024/02/02 | 12,530 | 13,000 | 12,530 | 13,000 | 383 |
| 2024/02/01 | 11,965 | 11,965 | 11,965 | 11,965 | 2 |
| 2024/01/31 | 11,860 | 11,860 | 11,860 | 11,860 | 8 |
| 2024/01/30 | 12,255 | 12,255 | 11,980 | 11,980 | 8 |
| 2024/01/29 | 12,125 | 12,125 | 11,955 | 11,955 | 24 |
| 2024/01/25 | 11,570 | 11,830 | 11,570 | 11,830 | 30 |
| 2024/01/24 | 12,110 | 12,110 | 11,620 | 11,780 | 39 |
| 2024/01/23 | 11,975 | 11,975 | 11,975 | 11,975 | 1 |
| 2024/01/22 | 12,115 | 12,115 | 11,935 | 11,935 | 118 |
| 2024/01/19 | 11,650 | 11,700 | 11,650 | 11,700 | 11 |
| 2024/01/18 | 11,290 | 11,375 | 11,290 | 11,375 | 11 |
| 2024/01/17 | 12,045 | 12,045 | 11,270 | 11,285 | 424 |
| 2024/01/16 | 11,980 | 11,980 | 11,705 | 11,815 | 130 |
| 2024/01/15 | 12,210 | 12,210 | 12,165 | 12,165 | 12 |
| 2024/01/12 | 12,250 | 12,250 | 11,910 | 11,910 | 166 |
| 2024/01/11 | 12,375 | 12,400 | 12,375 | 12,400 | 21 |
| 2024/01/10 | 12,210 | 12,210 | 12,210 | 12,210 | 122 |
| 2024/01/09 | 12,500 | 12,900 | 12,200 | 12,315 | 10 |
| 2024/01/05 | 12,540 | 12,800 | 12,430 | 12,800 | 17 |
| 2024/01/04 | 12,945 | 12,945 | 12,945 | 12,945 | 10 |
| 2023/12/29 | 13,225 | 13,845 | 13,155 | 13,155 | 22 |
| 2023/12/28 | 12,965 | 13,225 | 12,965 | 13,225 | 10 |
| 2023/12/27 | 12,850 | 12,985 | 12,795 | 12,875 | 147 |
| 2023/12/26 | 12,750 | 12,845 | 12,750 | 12,845 | 21 |
| 2023/12/25 | 12,970 | 12,970 | 12,650 | 12,650 | 7 |
| 2023/12/22 | 12,700 | 12,900 | 12,670 | 12,670 | 70 |
| 2023/12/21 | 12,470 | 12,470 | 12,470 | 12,470 | 1 |
| 2023/12/20 | 12,515 | 12,730 | 12,515 | 12,730 | 38 |
| 2023/12/19 | 12,400 | 12,400 | 12,400 | 12,400 | 200 |
| 2023/12/18 | 12,500 | 12,500 | 12,500 | 12,500 | 6 |
| 2023/12/15 | 12,400 | 12,410 | 12,400 | 12,410 | 2 |
| 2023/12/14 | 12,220 | 12,285 | 12,220 | 12,285 | 15 |
| 2023/12/13 | 12,030 | 12,030 | 11,990 | 11,990 | 19 |
| 2023/12/12 | 12,005 | 12,405 | 12,005 | 12,025 | 210 |
| 2023/12/06 | 12,225 | 12,265 | 12,225 | 12,265 | 10 |
| 2023/12/05 | 12,240 | 12,240 | 12,130 | 12,130 | 5 |
| 2023/12/04 | 12,380 | 12,380 | 12,380 | 12,380 | 10 |
| 2023/12/01 | 12,240 | 12,240 | 12,240 | 12,240 | 1 |
| 2023/11/30 | 12,415 | 12,415 | 12,190 | 12,190 | 19 |
| 2023/11/28 | 12,035 | 12,035 | 12,035 | 12,035 | 20 |
| 2023/11/27 | 12,200 | 12,200 | 12,200 | 12,200 | 3 |
| 2023/11/24 | 12,415 | 12,420 | 12,415 | 12,420 | 12 |
| 2023/11/22 | 12,580 | 12,580 | 12,580 | 12,580 | 3 |
| 2023/11/21 | 12,300 | 12,670 | 12,300 | 12,600 | 81 |
| 2023/11/20 | 12,510 | 12,600 | 12,300 | 12,600 | 34 |
| 2023/11/17 | 12,395 | 12,395 | 12,395 | 12,395 | 20 |
| 2023/11/16 | 12,400 | 12,400 | 12,400 | 12,400 | 4 |
| 2023/11/15 | 11,880 | 12,195 | 11,880 | 12,195 | 272 |
| 2023/11/14 | 11,650 | 11,655 | 11,650 | 11,655 | 20 |
| 2023/11/13 | 11,830 | 11,830 | 11,635 | 11,645 | 61 |
| 2023/11/10 | 11,335 | 11,630 | 11,330 | 11,630 | 11 |
| 2023/11/09 | 11,505 | 11,570 | 11,505 | 11,570 | 78 |
| 2023/11/08 | 11,810 | 11,810 | 11,805 | 11,805 | 8 |
| 2023/11/07 | 12,000 | 12,000 | 11,505 | 11,530 | 91 |
| 2023/11/06 | 11,290 | 12,050 | 11,290 | 11,875 | 190 |
| 2023/11/02 | 10,600 | 10,635 | 10,590 | 10,625 | 140 |
| 2023/11/01 | 10,370 | 10,540 | 10,300 | 10,300 | 215 |
| 2023/10/31 | 10,280 | 10,280 | 10,245 | 10,245 | 2 |
| 2023/10/30 | 10,275 | 10,295 | 10,275 | 10,295 | 15 |
| 2023/10/27 | 10,315 | 10,360 | 10,150 | 10,360 | 123 |
| 2023/10/26 | 10,255 | 10,450 | 10,255 | 10,380 | 147 |
| 2023/10/25 | 11,150 | 11,150 | 10,955 | 10,955 | 22 |
| 2023/10/24 | 10,745 | 10,850 | 10,745 | 10,850 | 2 |
| 2023/10/23 | 10,900 | 10,960 | 10,855 | 10,855 | 54 |
| 2023/10/20 | 11,000 | 11,000 | 11,000 | 11,000 | 10 |
| 2023/10/19 | 11,225 | 11,255 | 11,225 | 11,225 | 15 |
| 2023/10/18 | 11,600 | 11,600 | 11,435 | 11,450 | 125 |
| 2023/10/17 | 11,235 | 11,350 | 11,235 | 11,350 | 21 |
| 2023/10/16 | 11,200 | 11,205 | 11,200 | 11,205 | 11 |
| 2023/10/12 | 11,375 | 11,430 | 11,375 | 11,430 | 11 |
| 2023/10/11 | 11,400 | 11,670 | 11,170 | 11,665 | 210 |
| 2023/10/10 | 11,460 | 11,460 | 10,800 | 10,800 | 190 |
| 2023/10/05 | 10,805 | 11,170 | 10,805 | 11,170 | 47 |
| 2023/10/04 | 11,200 | 11,200 | 10,715 | 10,950 | 47 |
| 2023/10/03 | 11,320 | 11,320 | 11,320 | 11,320 | 4 |
| 2023/10/02 | 11,700 | 11,910 | 11,200 | 11,800 | 49 |
| 2023/09/29 | 11,300 | 11,300 | 11,300 | 11,300 | 1 |
| 2023/09/28 | 11,290 | 11,290 | 11,290 | 11,290 | 1 |
| 2023/09/27 | 11,575 | 11,580 | 11,530 | 11,530 | 6 |
| 2023/09/25 | 12,230 | 12,230 | 12,000 | 12,120 | 96 |
| 2023/09/22 | 11,830 | 12,000 | 11,770 | 12,000 | 26 |
| 2023/09/21 | 12,110 | 12,110 | 12,000 | 12,000 | 5 |
| 2023/09/20 | 12,650 | 12,650 | 12,620 | 12,620 | 6 |
| 2023/09/19 | 12,995 | 12,995 | 12,300 | 12,630 | 37 |
| 2023/09/15 | 12,595 | 12,995 | 12,595 | 12,995 | 100 |
| 2023/09/14 | 12,320 | 12,360 | 12,320 | 12,360 | 28 |
| 2023/09/13 | 12,025 | 12,090 | 12,025 | 12,090 | 11 |
| 2023/09/11 | 12,020 | 12,285 | 12,020 | 12,285 | 18 |
| 2023/09/05 | 12,420 | 12,580 | 12,420 | 12,580 | 11 |
| 2023/09/04 | 12,260 | 12,400 | 12,260 | 12,400 | 9 |
| 2023/08/28 | 12,215 | 12,215 | 12,215 | 12,215 | 1 |
| 2023/08/25 | 11,565 | 11,915 | 11,565 | 11,915 | 6 |
| 2023/08/24 | 12,040 | 12,040 | 12,040 | 12,040 | 5 |
| 2023/08/23 | 11,720 | 11,720 | 11,600 | 11,600 | 2 |
| 2023/08/22 | 11,900 | 11,900 | 11,855 | 11,860 | 19 |
| 2023/08/18 | 11,360 | 11,390 | 11,360 | 11,390 | 18 |
| 2023/08/17 | 11,600 | 11,600 | 11,220 | 11,420 | 21 |
| 2023/08/16 | 11,710 | 11,710 | 11,710 | 11,710 | 1 |
| 2023/08/15 | 12,320 | 12,345 | 12,320 | 12,345 | 9 |
| 2023/08/14 | 12,200 | 12,200 | 11,750 | 11,825 | 25 |
| 2023/08/10 | 12,410 | 12,410 | 12,410 | 12,410 | 20 |
| 2023/08/09 | 12,400 | 12,400 | 12,400 | 12,400 | 1 |
| 2023/08/08 | 12,700 | 12,700 | 12,390 | 12,390 | 9 |
| 2023/08/07 | 12,225 | 12,400 | 12,225 | 12,400 | 75 |
| 2023/08/01 | 12,910 | 13,255 | 12,910 | 13,225 | 16 |
| 2023/07/31 | 12,845 | 13,150 | 12,845 | 12,875 | 105 |
| 2023/07/28 | 12,320 | 12,330 | 12,320 | 12,330 | 24 |
| 2023/07/27 | 12,880 | 12,880 | 12,880 | 12,880 | 7 |
| 2023/07/25 | 12,865 | 12,865 | 12,865 | 12,865 | 27 |
| 2023/07/24 | 12,680 | 12,865 | 12,680 | 12,865 | 2 |