NEXT NOTES 韓国KOSPI･ベアETN(2034)の株価時系列情報
NEXT NOTES 韓国KOSPI･ベアETN(2034)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 | 7,394 | 7,397 | 7,334 | 7,340 | 39 |
| 2024/07/25 | 7,387 | 7,400 | 7,308 | 7,308 | 229 |
| 2024/07/24 | 7,396 | 7,397 | 7,350 | 7,350 | 83 |
| 2024/07/23 | 7,350 | 7,350 | 7,350 | 7,350 | 10 |
| 2024/07/22 | 7,378 | 7,394 | 7,378 | 7,390 | 193 |
| 2024/07/19 | 7,251 | 7,350 | 7,251 | 7,339 | 223 |
| 2024/07/18 | 7,350 | 7,350 | 7,223 | 7,300 | 211 |
| 2024/07/17 | 7,248 | 7,309 | 7,248 | 7,306 | 93 |
| 2024/07/16 | 7,245 | 7,283 | 7,223 | 7,261 | 235 |
| 2024/07/12 | 7,337 | 7,350 | 7,261 | 7,348 | 729 |
| 2024/07/10 | 7,264 | 7,310 | 7,251 | 7,310 | 136 |
| 2024/07/09 | 7,298 | 7,347 | 7,290 | 7,344 | 177 |
| 2024/07/08 | 7,285 | 7,300 | 7,250 | 7,250 | 405 |
| 2024/07/05 | 7,459 | 7,459 | 7,272 | 7,350 | 694 |
| 2024/07/04 | 7,519 | 7,519 | 7,519 | 7,519 | 1 |
| 2024/07/03 | 7,547 | 7,547 | 7,463 | 7,539 | 1,247 |
| 2024/07/02 | 7,525 | 7,549 | 7,503 | 7,549 | 55 |
| 2024/07/01 | 7,549 | 7,549 | 7,500 | 7,501 | 573 |
| 2024/06/28 | 7,488 | 7,526 | 7,488 | 7,526 | 86 |
| 2024/06/27 | 7,543 | 7,599 | 7,490 | 7,490 | 36 |
| 2024/06/26 | 7,548 | 7,548 | 7,528 | 7,528 | 7 |
| 2024/06/25 | 7,500 | 7,537 | 7,499 | 7,499 | 187 |
| 2024/06/24 | 7,490 | 7,499 | 7,484 | 7,499 | 64 |
| 2024/06/21 | 7,450 | 7,486 | 7,403 | 7,484 | 173 |
| 2024/06/20 | 7,480 | 7,480 | 7,400 | 7,434 | 158 |
| 2024/06/19 | 7,540 | 7,540 | 7,477 | 7,480 | 110 |
| 2024/06/18 | 7,574 | 7,590 | 7,500 | 7,590 | 222 |
| 2024/06/17 | 7,500 | 7,600 | 7,500 | 7,600 | 36 |
| 2024/06/14 | 7,600 | 7,612 | 7,540 | 7,612 | 9 |
| 2024/06/13 | 7,594 | 7,594 | 7,530 | 7,550 | 53 |
| 2024/06/12 | 7,693 | 7,696 | 7,611 | 7,611 | 97 |
| 2024/06/11 | 7,662 | 7,694 | 7,617 | 7,694 | 5 |
| 2024/06/10 | 7,601 | 7,698 | 7,578 | 7,698 | 60 |
| 2024/06/07 | 7,625 | 7,652 | 7,532 | 7,532 | 64 |
| 2024/06/06 | 7,604 | 7,699 | 7,604 | 7,632 | 77 |
| 2024/06/05 | 7,698 | 7,698 | 7,650 | 7,650 | 32 |
| 2024/06/04 | 7,749 | 7,750 | 7,710 | 7,750 | 27 |
| 2024/06/03 | 7,700 | 7,700 | 7,700 | 7,700 | 10 |
| 2024/05/31 | 7,817 | 7,817 | 7,713 | 7,750 | 404 |
| 2024/05/30 | 7,800 | 7,850 | 7,800 | 7,849 | 141 |
| 2024/05/29 | 7,674 | 7,750 | 7,673 | 7,750 | 53 |
| 2024/05/28 | 7,657 | 7,699 | 7,614 | 7,697 | 1,460 |
| 2024/05/27 | 7,678 | 7,678 | 7,634 | 7,658 | 197 |
| 2024/05/24 | 7,769 | 7,800 | 7,680 | 7,681 | 123 |
| 2024/05/23 | 7,650 | 7,699 | 7,605 | 7,674 | 134 |
| 2024/05/22 | 7,600 | 7,618 | 7,600 | 7,617 | 89 |
| 2024/05/21 | 7,580 | 7,597 | 7,569 | 7,597 | 12 |
| 2024/05/20 | 7,499 | 7,552 | 7,489 | 7,537 | 125 |
| 2024/05/17 | 7,555 | 7,598 | 7,544 | 7,598 | 519 |
| 2024/05/16 | 7,498 | 7,518 | 7,450 | 7,503 | 37 |
| 2024/05/15 | 7,566 | 7,589 | 7,566 | 7,580 | 120 |
| 2024/05/14 | 7,512 | 7,589 | 7,512 | 7,587 | 1,031 |
| 2024/05/13 | 7,492 | 7,575 | 7,492 | 7,575 | 24 |
| 2024/05/10 | 7,509 | 7,525 | 7,500 | 7,525 | 164 |
| 2024/05/09 | 7,517 | 7,545 | 7,517 | 7,535 | 62 |
| 2024/05/08 | 7,474 | 7,500 | 7,474 | 7,500 | 42 |
| 2024/05/07 | 7,550 | 7,590 | 7,469 | 7,475 | 119 |
| 2024/05/02 | 7,614 | 7,620 | 7,596 | 7,620 | 67 |
| 2024/05/01 | 7,700 | 7,700 | 7,606 | 7,606 | 7 |
| 2024/04/30 | 7,670 | 7,670 | 7,601 | 7,667 | 38 |
| 2024/04/26 | 7,608 | 7,711 | 7,608 | 7,710 | 270 |
| 2024/04/25 | 7,605 | 7,753 | 7,605 | 7,743 | 421 |
| 2024/04/24 | 7,665 | 7,665 | 7,600 | 7,649 | 113 |
| 2024/04/23 | 7,672 | 7,700 | 7,672 | 7,684 | 206 |
| 2024/04/22 | 7,788 | 7,788 | 7,693 | 7,707 | 835 |
| 2024/04/19 | 7,769 | 7,900 | 7,729 | 7,776 | 723 |
| 2024/04/18 | 7,701 | 7,740 | 7,675 | 7,681 | 173 |
| 2024/04/17 | 7,738 | 7,738 | 7,619 | 7,719 | 226 |
| 2024/04/16 | 7,599 | 7,680 | 7,586 | 7,680 | 268 |
| 2024/04/15 | 7,383 | 7,589 | 7,383 | 7,571 | 694 |
| 2024/04/12 | 7,441 | 7,515 | 7,441 | 7,513 | 16 |
| 2024/04/11 | 7,596 | 7,598 | 7,491 | 7,491 | 390 |
| 2024/04/10 | 7,438 | 7,485 | 7,438 | 7,485 | 87 |
| 2024/04/09 | 7,441 | 7,459 | 7,441 | 7,459 | 29 |
| 2024/04/08 | 7,479 | 7,479 | 7,479 | 7,479 | 2 |
| 2024/04/05 | 7,422 | 7,500 | 7,419 | 7,425 | 389 |
| 2024/04/04 | 7,486 | 7,486 | 7,338 | 7,400 | 445 |
| 2024/04/03 | 7,470 | 7,470 | 7,428 | 7,450 | 54 |
| 2024/04/02 | 7,400 | 7,418 | 7,400 | 7,409 | 33 |
| 2024/04/01 | 7,481 | 7,481 | 7,332 | 7,400 | 178 |
| 2024/03/29 | 7,471 | 7,471 | 7,331 | 7,400 | 458 |
| 2024/03/28 | 7,497 | 7,497 | 7,452 | 7,469 | 115 |
| 2024/03/27 | 7,425 | 7,499 | 7,425 | 7,499 | 53 |
| 2024/03/26 | 7,485 | 7,512 | 7,421 | 7,424 | 262 |
| 2024/03/25 | 7,467 | 7,549 | 7,420 | 7,549 | 314 |
| 2024/03/22 | 7,552 | 7,552 | 7,480 | 7,480 | 303 |
| 2024/03/21 | 7,670 | 7,670 | 7,442 | 7,591 | 897 |
| 2024/03/19 | 7,621 | 7,719 | 7,621 | 7,719 | 623 |
| 2024/02/09 | 7,800 | 7,850 | 7,777 | 7,830 | 69 |
| 2024/02/08 | 7,876 | 7,886 | 7,800 | 7,800 | 282 |
| 2024/02/07 | 7,870 | 7,896 | 7,850 | 7,896 | 37 |
| 2024/02/06 | 7,875 | 7,968 | 7,867 | 7,947 | 1,160 |
| 2024/02/05 | 7,694 | 7,950 | 7,694 | 7,900 | 288 |
| 2024/02/02 | 7,920 | 7,991 | 7,741 | 7,803 | 786 |
| 2024/02/01 | 8,034 | 8,098 | 7,955 | 8,029 | 168 |
| 2024/01/31 | 8,101 | 8,125 | 8,046 | 8,125 | 138 |
| 2024/01/30 | 8,100 | 8,130 | 7,944 | 8,130 | 244 |
| 2024/01/29 | 8,249 | 8,249 | 8,110 | 8,110 | 173 |
| 2024/01/26 | 8,243 | 8,243 | 8,170 | 8,196 | 85 |
| 2024/01/25 | 8,249 | 8,260 | 8,244 | 8,260 | 37 |
| 2024/01/24 | 8,249 | 8,249 | 8,110 | 8,200 | 24 |
| 2024/01/23 | 8,062 | 8,263 | 8,062 | 8,249 | 221 |
| 2024/01/22 | 8,110 | 8,270 | 8,081 | 8,101 | 1,473 |
| 2024/01/19 | 8,310 | 8,310 | 8,250 | 8,260 | 125 |
| 2024/01/18 | 8,289 | 8,377 | 8,254 | 8,255 | 573 |
| 2024/01/17 | 8,030 | 8,250 | 8,030 | 8,249 | 1,328 |
| 2024/01/16 | 8,001 | 8,050 | 8,001 | 8,005 | 419 |
| 2024/01/15 | 8,129 | 8,129 | 8,031 | 8,040 | 80 |
| 2024/01/12 | 8,000 | 8,099 | 7,951 | 8,082 | 402 |
| 2024/01/11 | 7,929 | 8,040 | 7,864 | 8,010 | 149 |
| 2024/01/10 | 7,850 | 7,931 | 7,800 | 7,931 | 181 |
| 2024/01/09 | 7,819 | 7,848 | 7,777 | 7,848 | 715 |
| 2024/01/05 | 7,729 | 7,800 | 7,729 | 7,800 | 242 |
| 2024/01/04 | 7,575 | 7,748 | 7,575 | 7,729 | 1,979 |
| 2023/12/29 | 7,458 | 7,590 | 7,450 | 7,570 | 399 |
| 2023/12/28 | 7,663 | 7,663 | 7,457 | 7,592 | 2,566 |
| 2023/12/27 | 7,631 | 7,680 | 7,630 | 7,670 | 158 |
| 2023/12/26 | 7,650 | 7,690 | 7,650 | 7,664 | 461 |
| 2023/12/25 | 7,627 | 7,760 | 7,600 | 7,700 | 948 |
| 2023/12/22 | 7,742 | 7,777 | 7,633 | 7,777 | 626 |
| 2023/12/21 | 7,878 | 7,900 | 7,850 | 7,869 | 192 |
| 2023/12/20 | 7,750 | 7,900 | 7,750 | 7,878 | 330 |
| 2023/12/19 | 7,831 | 7,900 | 7,831 | 7,900 | 96 |
| 2023/12/18 | 7,860 | 7,960 | 7,804 | 7,957 | 559 |
| 2023/12/15 | 8,029 | 8,029 | 7,901 | 7,967 | 203 |
| 2023/12/14 | 7,991 | 8,050 | 7,940 | 7,966 | 488 |
| 2023/12/13 | 8,140 | 8,173 | 8,140 | 8,141 | 70 |
| 2023/12/12 | 8,188 | 8,188 | 8,110 | 8,148 | 82 |
| 2023/12/11 | 8,037 | 8,215 | 8,021 | 8,190 | 135 |
| 2023/12/08 | 8,179 | 8,208 | 8,012 | 8,187 | 1,342 |
| 2023/12/07 | 8,298 | 8,330 | 8,298 | 8,329 | 208 |
| 2023/12/06 | 8,310 | 8,350 | 8,262 | 8,290 | 442 |
| 2023/12/05 | 8,380 | 8,431 | 8,274 | 8,301 | 157 |
| 2023/12/04 | 8,427 | 8,427 | 8,351 | 8,373 | 237 |
| 2023/12/01 | 8,357 | 8,440 | 8,357 | 8,440 | 271 |
| 2023/11/30 | 8,468 | 8,469 | 8,401 | 8,452 | 286 |
| 2023/11/29 | 8,469 | 8,469 | 8,469 | 8,469 | 1 |
| 2023/11/28 | 8,500 | 8,500 | 8,377 | 8,470 | 193 |
| 2023/11/27 | 8,500 | 8,500 | 8,405 | 8,487 | 414 |
| 2023/11/24 | 8,493 | 8,550 | 8,490 | 8,550 | 258 |
| 2023/11/22 | 8,423 | 8,547 | 8,400 | 8,492 | 117 |
| 2023/11/21 | 8,540 | 8,540 | 8,316 | 8,450 | 1,334 |
| 2023/11/20 | 8,570 | 8,622 | 8,570 | 8,570 | 171 |
| 2023/11/17 | 8,689 | 8,700 | 8,633 | 8,633 | 69 |
| 2023/11/16 | 8,471 | 8,649 | 8,471 | 8,648 | 406 |
| 2023/11/15 | 8,565 | 8,573 | 8,486 | 8,552 | 734 |
| 2023/11/14 | 8,759 | 8,768 | 8,700 | 8,715 | 138 |
| 2023/11/13 | 8,768 | 8,797 | 8,722 | 8,795 | 65 |
| 2023/11/10 | 8,724 | 8,798 | 8,724 | 8,795 | 407 |
| 2023/11/09 | 8,789 | 8,797 | 8,658 | 8,729 | 146 |
| 2023/11/08 | 8,621 | 8,729 | 8,621 | 8,729 | 147 |
| 2023/11/07 | 8,641 | 8,761 | 8,578 | 8,761 | 406 |
| 2023/11/06 | 8,640 | 8,688 | 8,637 | 8,637 | 526 |
| 2023/11/02 | 8,829 | 8,900 | 8,732 | 8,790 | 752 |
| 2023/11/01 | 9,134 | 9,134 | 8,873 | 8,930 | 1,597 |
| 2023/10/31 | 8,848 | 9,100 | 8,832 | 9,100 | 1,782 |
| 2023/10/30 | 8,929 | 8,942 | 8,851 | 8,852 | 302 |
| 2023/10/27 | 8,879 | 8,887 | 8,822 | 8,837 | 503 |
| 2023/10/26 | 8,754 | 8,888 | 8,728 | 8,888 | 1,262 |
| 2023/10/25 | 8,749 | 8,760 | 8,593 | 8,740 | 949 |
| 2023/10/24 | 8,629 | 8,758 | 8,629 | 8,695 | 1,217 |
| 2023/10/23 | 8,571 | 8,629 | 8,571 | 8,629 | 734 |
| 2023/10/20 | 8,471 | 8,572 | 8,471 | 8,572 | 1,188 |
| 2023/10/19 | 8,429 | 8,460 | 8,429 | 8,460 | 576 |
| 2023/10/18 | 8,435 | 8,435 | 8,431 | 8,431 | 84 |
| 2023/10/17 | 8,428 | 8,449 | 8,372 | 8,438 | 63 |
| 2023/10/16 | 8,449 | 8,450 | 8,421 | 8,430 | 112 |
| 2023/10/13 | 8,436 | 8,439 | 8,330 | 8,368 | 956 |
| 2023/10/12 | 8,447 | 8,447 | 8,310 | 8,380 | 2,343 |
| 2023/10/11 | 8,352 | 8,439 | 8,348 | 8,419 | 1,450 |
| 2023/10/10 | 8,483 | 8,494 | 8,400 | 8,469 | 444 |
| 2023/10/06 | 8,471 | 8,489 | 8,462 | 8,482 | 2,173 |
| 2023/10/05 | 8,398 | 8,496 | 8,398 | 8,474 | 1,175 |
| 2023/10/04 | 8,320 | 8,450 | 8,320 | 8,433 | 2,276 |
| 2023/10/03 | 8,283 | 8,283 | 8,220 | 8,220 | 1,642 |
| 2023/10/02 | 8,188 | 8,249 | 8,169 | 8,169 | 2,324 |
| 2023/09/29 | 8,319 | 8,319 | 8,269 | 8,279 | 122 |
| 2023/09/28 | 8,322 | 8,323 | 8,234 | 8,235 | 283 |
| 2023/09/27 | 8,324 | 8,338 | 8,296 | 8,296 | 376 |
| 2023/09/26 | 8,263 | 8,330 | 8,244 | 8,317 | 543 |
| 2023/09/25 | 8,145 | 8,269 | 8,145 | 8,263 | 833 |
| 2023/09/22 | 8,194 | 8,230 | 8,171 | 8,200 | 925 |
| 2023/09/21 | 8,114 | 8,168 | 8,114 | 8,155 | 140 |
| 2023/09/20 | 8,098 | 8,139 | 8,033 | 8,061 | 299 |
| 2023/09/19 | 8,100 | 8,100 | 8,080 | 8,080 | 110 |
| 2023/09/15 | 8,021 | 8,042 | 7,999 | 8,039 | 250 |
| 2023/09/14 | 8,100 | 8,100 | 8,052 | 8,080 | 13 |
| 2023/09/13 | 8,085 | 8,160 | 8,085 | 8,160 | 911 |
| 2023/09/12 | 8,069 | 8,082 | 8,069 | 8,082 | 35 |
| 2023/09/11 | 8,083 | 8,083 | 8,040 | 8,070 | 207 |
| 2023/09/08 | 8,035 | 8,110 | 8,035 | 8,110 | 36 |
| 2023/09/07 | 8,074 | 8,100 | 8,074 | 8,098 | 280 |
| 2023/09/06 | 8,052 | 8,069 | 8,040 | 8,041 | 177 |
| 2023/09/05 | 8,043 | 8,072 | 8,042 | 8,072 | 7 |
| 2023/09/04 | 8,051 | 8,086 | 8,036 | 8,085 | 55 |
| 2023/09/01 | 8,056 | 8,073 | 8,052 | 8,052 | 142 |
| 2023/08/31 | 8,050 | 8,096 | 8,050 | 8,096 | 118 |
| 2023/08/30 | 8,100 | 8,100 | 8,051 | 8,068 | 30 |
| 2023/08/29 | 8,151 | 8,151 | 8,117 | 8,144 | 323 |
| 2023/08/28 | 8,230 | 8,230 | 8,170 | 8,172 | 82 |