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 |
|---|---|---|---|---|---|
| 2024/12/30 | 9,600 | 9,888 | 9,590 | 9,690 | 263 |
| 2024/12/27 | 9,852 | 9,852 | 9,500 | 9,591 | 1,265 |
| 2024/12/26 | 9,959 | 9,972 | 9,751 | 9,852 | 216 |
| 2024/12/25 | 9,853 | 9,959 | 9,853 | 9,959 | 48 |
| 2024/12/24 | 10,005 | 10,005 | 9,764 | 9,960 | 77 |
| 2024/12/23 | 9,866 | 9,866 | 9,662 | 9,855 | 88 |
| 2024/12/20 | 10,020 | 10,020 | 9,500 | 9,610 | 562 |
| 2024/12/19 | 9,926 | 9,926 | 9,766 | 9,866 | 432 |
| 2024/12/18 | 10,080 | 10,120 | 10,080 | 10,085 | 69 |
| 2024/12/17 | 10,435 | 10,435 | 10,105 | 10,120 | 478 |
| 2024/12/16 | 10,285 | 10,485 | 10,250 | 10,260 | 348 |
| 2024/12/13 | 9,777 | 10,200 | 9,777 | 10,125 | 184 |
| 2024/12/12 | 9,800 | 10,080 | 9,728 | 10,010 | 668 |
| 2024/12/11 | 9,660 | 9,745 | 9,600 | 9,727 | 261 |
| 2024/12/10 | 9,619 | 9,695 | 9,551 | 9,610 | 1,629 |
| 2024/12/09 | 9,640 | 9,640 | 9,130 | 9,169 | 3,458 |
| 2024/12/06 | 9,991 | 9,991 | 9,546 | 9,790 | 602 |
| 2024/12/05 | 10,165 | 10,165 | 9,910 | 9,920 | 305 |
| 2024/12/04 | 10,145 | 10,145 | 9,965 | 9,980 | 665 |
| 2024/12/03 | 9,980 | 10,220 | 9,980 | 10,220 | 136 |
| 2024/12/02 | 9,990 | 10,100 | 9,985 | 9,985 | 61 |
| 2024/11/29 | 10,050 | 10,310 | 10,050 | 10,150 | 488 |
| 2024/11/28 | 10,600 | 10,600 | 10,600 | 10,600 | 10 |
| 2024/11/26 | 10,635 | 10,750 | 10,635 | 10,720 | 410 |
| 2024/11/25 | 10,745 | 10,875 | 10,735 | 10,855 | 131 |
| 2024/11/22 | 10,620 | 10,690 | 10,620 | 10,680 | 11 |
| 2024/11/21 | 10,550 | 10,600 | 10,550 | 10,600 | 6 |
| 2024/11/20 | 10,525 | 10,525 | 10,450 | 10,450 | 27 |
| 2024/11/19 | 10,670 | 10,805 | 10,445 | 10,450 | 137 |
| 2024/11/18 | 10,435 | 10,680 | 10,435 | 10,595 | 79 |
| 2024/11/15 | 10,145 | 10,145 | 9,980 | 10,135 | 252 |
| 2024/11/14 | 10,210 | 10,230 | 10,000 | 10,115 | 269 |
| 2024/11/13 | 10,405 | 10,430 | 10,040 | 10,055 | 380 |
| 2024/11/12 | 10,905 | 10,905 | 10,480 | 10,530 | 347 |
| 2024/11/11 | 11,145 | 11,145 | 10,950 | 10,960 | 79 |
| 2024/11/08 | 11,420 | 11,665 | 11,420 | 11,605 | 13 |
| 2024/11/07 | 11,380 | 11,380 | 11,340 | 11,340 | 31 |
| 2024/11/06 | 11,300 | 11,300 | 11,300 | 11,300 | 5 |
| 2024/11/05 | 11,340 | 11,340 | 11,340 | 11,340 | 1 |
| 2024/11/01 | 11,230 | 11,235 | 11,160 | 11,160 | 63 |
| 2024/10/30 | 11,650 | 11,680 | 11,530 | 11,530 | 12 |
| 2024/10/29 | 11,690 | 11,850 | 11,690 | 11,850 | 44 |
| 2024/10/25 | 11,520 | 11,520 | 11,300 | 11,300 | 7 |
| 2024/10/23 | 11,380 | 11,790 | 11,380 | 11,785 | 5 |
| 2024/10/22 | 11,300 | 11,300 | 11,300 | 11,300 | 10 |
| 2024/10/21 | 11,630 | 11,810 | 11,425 | 11,755 | 54 |
| 2024/10/18 | 11,600 | 11,600 | 11,330 | 11,330 | 182 |
| 2024/10/17 | 11,630 | 11,680 | 11,600 | 11,600 | 18 |
| 2024/10/16 | 11,800 | 11,800 | 11,610 | 11,610 | 22 |
| 2024/10/15 | 11,875 | 12,000 | 11,875 | 11,890 | 228 |
| 2024/10/11 | 11,985 | 11,985 | 11,830 | 11,830 | 111 |
| 2024/10/10 | 11,850 | 11,850 | 11,780 | 11,780 | 37 |
| 2024/10/09 | 11,795 | 11,795 | 11,570 | 11,795 | 180 |
| 2024/10/08 | 11,700 | 11,705 | 11,555 | 11,555 | 32 |
| 2024/10/07 | 11,600 | 11,740 | 11,365 | 11,580 | 224 |
| 2024/10/04 | 11,350 | 11,535 | 11,350 | 11,350 | 74 |
| 2024/10/03 | 11,260 | 11,260 | 11,260 | 11,260 | 4 |
| 2024/10/02 | 11,230 | 11,615 | 11,205 | 11,260 | 110 |
| 2024/10/01 | 11,540 | 11,540 | 11,530 | 11,530 | 10 |
| 2024/09/30 | 12,240 | 12,240 | 11,720 | 11,720 | 167 |
| 2024/09/27 | 12,425 | 12,425 | 12,290 | 12,315 | 88 |
| 2024/09/26 | 11,630 | 12,070 | 11,630 | 12,070 | 296 |
| 2024/09/25 | 11,700 | 11,895 | 11,550 | 11,550 | 249 |
| 2024/09/24 | 11,750 | 11,750 | 11,610 | 11,610 | 182 |
| 2024/09/20 | 11,480 | 11,615 | 11,480 | 11,615 | 13 |
| 2024/09/19 | 11,265 | 11,370 | 11,035 | 11,370 | 20 |
| 2024/09/18 | 11,200 | 11,400 | 11,200 | 11,400 | 23 |
| 2024/09/17 | 11,595 | 11,595 | 11,595 | 11,595 | 21 |
| 2024/09/13 | 11,150 | 11,150 | 11,150 | 11,150 | 1 |
| 2024/09/12 | 11,190 | 11,215 | 11,150 | 11,150 | 4 |
| 2024/09/11 | 10,990 | 10,990 | 10,600 | 10,600 | 19 |
| 2024/09/10 | 11,020 | 11,050 | 10,745 | 11,045 | 59 |
| 2024/09/09 | 11,170 | 11,170 | 10,710 | 11,035 | 88 |
| 2024/09/06 | 11,315 | 11,485 | 11,100 | 11,470 | 109 |
| 2024/09/05 | 11,610 | 11,610 | 11,530 | 11,555 | 102 |
| 2024/09/04 | 11,950 | 11,990 | 11,610 | 11,610 | 60 |
| 2024/09/03 | 12,650 | 12,650 | 12,650 | 12,650 | 100 |
| 2024/08/29 | 12,575 | 12,575 | 12,355 | 12,355 | 105 |
| 2024/08/28 | 12,850 | 12,850 | 12,615 | 12,615 | 60 |
| 2024/08/27 | 13,220 | 13,220 | 12,800 | 13,115 | 12 |
| 2024/08/26 | 13,025 | 13,100 | 13,025 | 13,100 | 15 |
| 2024/08/22 | 13,150 | 13,150 | 13,000 | 13,050 | 13 |
| 2024/08/21 | 13,220 | 13,355 | 13,220 | 13,350 | 53 |
| 2024/08/20 | 13,325 | 13,460 | 13,325 | 13,460 | 103 |
| 2024/08/19 | 13,455 | 13,455 | 13,155 | 13,155 | 139 |
| 2024/08/16 | 13,470 | 13,470 | 13,050 | 13,155 | 28 |
| 2024/08/15 | 12,925 | 12,925 | 12,375 | 12,660 | 430 |
| 2024/08/14 | 12,490 | 12,505 | 12,490 | 12,505 | 53 |
| 2024/08/13 | 12,325 | 12,415 | 12,145 | 12,415 | 1,598 |
| 2024/08/09 | 11,720 | 12,320 | 11,720 | 12,025 | 82 |
| 2024/08/08 | 11,400 | 11,615 | 11,305 | 11,500 | 62 |
| 2024/08/07 | 11,550 | 12,200 | 11,500 | 12,000 | 2,190 |
| 2024/08/06 | 11,730 | 11,735 | 11,075 | 11,695 | 1,453 |
| 2024/08/05 | 12,235 | 12,310 | 10,530 | 10,830 | 5,012 |
| 2024/08/02 | 13,775 | 13,775 | 13,120 | 13,370 | 421 |
| 2024/08/01 | 14,505 | 14,725 | 14,505 | 14,675 | 36 |
| 2024/07/31 | 14,340 | 14,340 | 14,340 | 14,340 | 12 |
| 2024/07/30 | 14,530 | 14,530 | 14,370 | 14,370 | 17 |
| 2024/07/29 | 14,215 | 14,710 | 14,215 | 14,710 | 32 |
| 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 |