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 |
|---|---|---|---|---|---|
| 2026/01/21 | 3,648 | 3,648 | 3,535 | 3,599 | 572 |
| 2026/01/20 | 3,510 | 3,620 | 3,504 | 3,570 | 990 |
| 2026/01/19 | 3,701 | 3,701 | 3,575 | 3,580 | 447 |
| 2026/01/16 | 3,690 | 3,690 | 3,568 | 3,644 | 1,375 |
| 2026/01/15 | 3,744 | 3,769 | 3,700 | 3,708 | 806 |
| 2026/01/14 | 3,751 | 3,776 | 3,722 | 3,766 | 243 |
| 2026/01/13 | 3,795 | 3,805 | 3,750 | 3,783 | 314 |
| 2026/01/09 | 3,865 | 3,922 | 3,806 | 3,830 | 341 |
| 2026/01/08 | 3,860 | 3,893 | 3,800 | 3,866 | 397 |
| 2026/01/07 | 3,875 | 3,875 | 3,820 | 3,855 | 1,803 |
| 2026/01/06 | 4,031 | 4,032 | 3,927 | 3,927 | 504 |
| 2026/01/05 | 4,185 | 4,185 | 4,015 | 4,015 | 1,813 |
| 2025/12/30 | 4,290 | 4,299 | 4,255 | 4,255 | 157 |
| 2025/12/29 | 4,365 | 4,365 | 4,280 | 4,329 | 137 |
| 2025/12/26 | 4,348 | 4,348 | 4,304 | 4,314 | 147 |
| 2025/12/25 | 4,366 | 4,367 | 4,297 | 4,350 | 421 |
| 2025/12/24 | 4,315 | 4,395 | 4,314 | 4,395 | 148 |
| 2025/12/23 | 4,326 | 4,329 | 4,255 | 4,315 | 296 |
| 2025/12/22 | 4,400 | 4,402 | 4,325 | 4,325 | 1,122 |
| 2025/12/19 | 4,420 | 4,433 | 4,365 | 4,433 | 754 |
| 2025/12/18 | 4,474 | 4,474 | 4,412 | 4,450 | 294 |
| 2025/12/17 | 4,341 | 4,409 | 4,341 | 4,346 | 271 |
| 2025/12/16 | 4,313 | 4,396 | 4,313 | 4,390 | 586 |
| 2025/12/15 | 4,365 | 4,399 | 4,343 | 4,347 | 164 |
| 2025/12/12 | 4,351 | 4,352 | 4,285 | 4,295 | 165 |
| 2025/12/11 | 4,300 | 4,351 | 4,300 | 4,351 | 127 |
| 2025/12/10 | 4,314 | 4,350 | 4,289 | 4,350 | 96 |
| 2025/12/09 | 4,320 | 4,345 | 4,316 | 4,343 | 29 |
| 2025/12/08 | 4,337 | 4,371 | 4,300 | 4,318 | 91 |
| 2025/12/05 | 4,457 | 4,457 | 4,350 | 4,350 | 224 |
| 2025/12/04 | 4,416 | 4,488 | 4,374 | 4,410 | 159 |
| 2025/12/03 | 4,500 | 4,500 | 4,321 | 4,401 | 2,986 |
| 2025/12/02 | 4,518 | 4,519 | 4,501 | 4,510 | 122 |
| 2025/12/01 | 4,523 | 4,634 | 4,523 | 4,588 | 319 |
| 2025/11/28 | 4,510 | 4,545 | 4,509 | 4,522 | 100 |
| 2025/11/27 | 4,545 | 4,545 | 4,490 | 4,509 | 241 |
| 2025/11/26 | 4,575 | 4,610 | 4,575 | 4,575 | 196 |
| 2025/11/25 | 4,646 | 4,646 | 4,508 | 4,645 | 528 |
| 2025/11/21 | 4,655 | 4,680 | 4,578 | 4,680 | 1,798 |
| 2025/11/20 | 4,562 | 4,562 | 4,415 | 4,504 | 859 |
| 2025/11/19 | 4,540 | 4,665 | 4,495 | 4,632 | 658 |
| 2025/11/18 | 4,457 | 4,539 | 4,457 | 4,539 | 308 |
| 2025/11/17 | 4,449 | 4,477 | 4,344 | 4,454 | 445 |
| 2025/11/14 | 4,356 | 4,516 | 4,356 | 4,449 | 2,433 |
| 2025/11/13 | 4,233 | 4,345 | 4,233 | 4,300 | 265 |
| 2025/11/12 | 4,383 | 4,383 | 4,256 | 4,256 | 397 |
| 2025/11/11 | 4,389 | 4,389 | 4,300 | 4,350 | 1,001 |
| 2025/11/10 | 4,499 | 4,508 | 4,393 | 4,437 | 220 |
| 2025/11/07 | 4,550 | 4,616 | 4,472 | 4,500 | 1,241 |
| 2025/11/06 | 4,476 | 4,519 | 4,414 | 4,480 | 604 |
| 2025/11/05 | 4,535 | 4,689 | 4,520 | 4,540 | 3,832 |
| 2025/11/04 | 4,429 | 4,456 | 4,321 | 4,456 | 803 |
| 2025/10/31 | 4,501 | 4,521 | 4,475 | 4,499 | 173 |
| 2025/10/30 | 4,440 | 4,488 | 4,404 | 4,470 | 411 |
| 2025/10/29 | 4,545 | 4,585 | 4,480 | 4,510 | 608 |
| 2025/10/28 | 4,624 | 4,648 | 4,595 | 4,595 | 115 |
| 2025/10/27 | 4,684 | 4,684 | 4,499 | 4,596 | 1,255 |
| 2025/10/24 | 4,736 | 4,739 | 4,691 | 4,705 | 1,015 |
| 2025/10/23 | 4,815 | 4,836 | 4,722 | 4,806 | 600 |
| 2025/10/22 | 4,801 | 4,849 | 4,723 | 4,723 | 189 |
| 2025/10/21 | 4,794 | 4,796 | 4,612 | 4,796 | 1,040 |
| 2025/10/20 | 4,893 | 4,938 | 4,800 | 4,836 | 478 |
| 2025/10/17 | 4,954 | 4,954 | 4,838 | 4,885 | 934 |
| 2025/10/16 | 4,994 | 5,134 | 4,944 | 4,954 | 558 |
| 2025/10/15 | 5,142 | 5,149 | 4,994 | 5,059 | 387 |
| 2025/10/14 | 5,153 | 5,226 | 5,055 | 5,210 | 417 |
| 2025/10/10 | 5,150 | 5,206 | 5,066 | 5,153 | 542 |
| 2025/10/09 | 5,152 | 5,219 | 5,152 | 5,170 | 550 |
| 2025/10/08 | 5,171 | 5,201 | 5,158 | 5,158 | 331 |
| 2025/10/07 | 5,109 | 5,151 | 5,109 | 5,128 | 310 |
| 2025/10/06 | 5,160 | 5,222 | 5,149 | 5,151 | 168 |
| 2025/10/03 | 5,088 | 5,158 | 5,088 | 5,150 | 45 |
| 2025/10/02 | 5,236 | 5,236 | 4,938 | 5,135 | 4,190 |
| 2025/10/01 | 5,400 | 5,400 | 5,336 | 5,336 | 312 |
| 2025/09/30 | 5,370 | 5,430 | 5,370 | 5,424 | 72 |
| 2025/09/29 | 5,525 | 5,532 | 5,313 | 5,429 | 1,064 |
| 2025/09/26 | 5,373 | 5,550 | 5,373 | 5,525 | 570 |
| 2025/09/25 | 5,390 | 5,417 | 5,340 | 5,403 | 19 |
| 2025/09/24 | 5,390 | 5,433 | 5,337 | 5,389 | 132 |
| 2025/09/22 | 5,427 | 5,439 | 5,380 | 5,435 | 682 |
| 2025/09/19 | 5,405 | 5,471 | 5,401 | 5,471 | 421 |
| 2025/09/18 | 5,519 | 5,528 | 5,405 | 5,450 | 161 |
| 2025/09/17 | 5,539 | 5,543 | 5,480 | 5,520 | 335 |
| 2025/09/16 | 5,608 | 5,608 | 5,480 | 5,490 | 517 |
| 2025/09/12 | 5,643 | 5,643 | 5,598 | 5,598 | 560 |
| 2025/09/11 | 5,719 | 5,752 | 5,700 | 5,708 | 137 |
| 2025/09/10 | 5,814 | 5,817 | 5,735 | 5,759 | 771 |
| 2025/09/09 | 5,930 | 5,950 | 5,874 | 5,874 | 338 |
| 2025/09/08 | 5,971 | 6,003 | 5,950 | 5,956 | 38 |
| 2025/09/05 | 5,979 | 5,997 | 5,862 | 5,975 | 686 |
| 2025/09/04 | 5,945 | 6,012 | 5,915 | 5,980 | 112 |
| 2025/09/03 | 6,039 | 6,039 | 5,977 | 6,035 | 18 |
| 2025/09/02 | 6,101 | 6,101 | 5,981 | 6,040 | 513 |
| 2025/09/01 | 5,905 | 6,050 | 5,905 | 6,040 | 190 |
| 2025/08/29 | 5,950 | 6,004 | 5,950 | 6,004 | 333 |
| 2025/08/28 | 5,980 | 6,024 | 5,950 | 5,950 | 76 |
| 2025/08/27 | 5,989 | 6,023 | 5,989 | 6,023 | 2 |
| 2025/08/26 | 6,012 | 6,023 | 5,988 | 5,988 | 5 |
| 2025/08/25 | 5,901 | 5,998 | 5,901 | 5,988 | 213 |
| 2025/08/22 | 5,974 | 6,055 | 5,974 | 6,055 | 285 |
| 2025/08/21 | 5,930 | 6,018 | 5,880 | 5,973 | 540 |
| 2025/08/20 | 6,000 | 6,081 | 5,999 | 6,081 | 471 |
| 2025/08/19 | 5,995 | 6,000 | 5,994 | 6,000 | 44 |
| 2025/08/18 | 5,922 | 5,995 | 5,900 | 5,995 | 43 |
| 2025/08/15 | 5,948 | 5,948 | 5,808 | 5,923 | 91 |
| 2025/08/14 | 5,807 | 5,900 | 5,807 | 5,900 | 686 |
| 2025/08/13 | 5,960 | 6,000 | 5,960 | 6,000 | 355 |
| 2025/08/12 | 5,959 | 5,960 | 5,880 | 5,960 | 123 |
| 2025/08/08 | 5,950 | 5,972 | 5,950 | 5,960 | 151 |
| 2025/08/07 | 5,969 | 6,029 | 5,854 | 5,971 | 253 |
| 2025/08/06 | 6,006 | 6,030 | 5,961 | 5,968 | 84 |
| 2025/08/05 | 6,009 | 6,014 | 5,950 | 6,005 | 65 |
| 2025/08/04 | 6,160 | 6,174 | 6,065 | 6,085 | 203 |
| 2025/08/01 | 6,047 | 6,144 | 6,047 | 6,144 | 222 |
| 2025/07/31 | 5,955 | 5,990 | 5,930 | 5,990 | 70 |
| 2025/07/30 | 5,975 | 5,975 | 5,920 | 5,960 | 271 |
| 2025/07/29 | 6,045 | 6,045 | 5,968 | 6,001 | 52 |
| 2025/07/28 | 6,092 | 6,099 | 5,941 | 6,009 | 576 |
| 2025/07/25 | 6,030 | 6,060 | 6,004 | 6,060 | 67 |
| 2025/07/24 | 6,027 | 6,062 | 5,938 | 6,030 | 493 |
| 2025/07/23 | 6,049 | 6,093 | 6,000 | 6,084 | 35 |
| 2025/07/22 | 6,080 | 6,092 | 6,000 | 6,092 | 165 |
| 2025/07/18 | 6,054 | 6,096 | 5,963 | 6,059 | 323 |
| 2025/07/17 | 6,065 | 6,179 | 5,998 | 6,000 | 57 |
| 2025/07/16 | 6,026 | 6,080 | 6,025 | 6,075 | 32 |
| 2025/07/15 | 5,986 | 6,062 | 5,985 | 6,026 | 70 |
| 2025/07/14 | 6,096 | 6,096 | 6,040 | 6,048 | 403 |
| 2025/07/11 | 6,096 | 6,096 | 5,963 | 6,077 | 441 |
| 2025/07/10 | 6,122 | 6,129 | 6,060 | 6,097 | 388 |
| 2025/07/09 | 6,104 | 6,180 | 6,102 | 6,167 | 47 |
| 2025/07/08 | 6,246 | 6,246 | 6,140 | 6,185 | 155 |
| 2025/07/07 | 6,338 | 6,338 | 6,143 | 6,243 | 69 |
| 2025/07/04 | 6,064 | 6,257 | 6,064 | 6,238 | 457 |
| 2025/07/03 | 6,228 | 6,364 | 6,100 | 6,364 | 288 |
| 2025/07/02 | 6,240 | 6,279 | 6,208 | 6,278 | 232 |
| 2025/07/01 | 6,230 | 6,230 | 6,147 | 6,195 | 339 |
| 2025/06/30 | 6,298 | 6,298 | 6,220 | 6,250 | 43 |
| 2025/06/27 | 6,260 | 6,300 | 6,259 | 6,300 | 31 |
| 2025/06/26 | 6,213 | 6,278 | 6,213 | 6,260 | 224 |
| 2025/06/25 | 6,211 | 6,257 | 6,182 | 6,212 | 133 |
| 2025/06/24 | 6,353 | 6,353 | 6,220 | 6,256 | 482 |
| 2025/06/23 | 6,418 | 6,468 | 6,418 | 6,453 | 34 |
| 2025/06/20 | 6,405 | 6,477 | 6,400 | 6,446 | 63 |
| 2025/06/19 | 6,465 | 6,499 | 6,400 | 6,464 | 56 |
| 2025/06/18 | 6,589 | 6,589 | 6,470 | 6,505 | 190 |
| 2025/06/17 | 6,579 | 6,600 | 6,495 | 6,590 | 199 |
| 2025/06/16 | 6,756 | 6,756 | 6,576 | 6,576 | 282 |
| 2025/06/13 | 6,608 | 6,658 | 6,581 | 6,658 | 374 |
| 2025/06/12 | 6,645 | 6,661 | 6,581 | 6,638 | 323 |
| 2025/06/11 | 6,731 | 6,731 | 6,646 | 6,646 | 326 |
| 2025/06/10 | 6,811 | 6,811 | 6,758 | 6,758 | 226 |
| 2025/06/09 | 6,810 | 6,811 | 6,721 | 6,810 | 76 |
| 2025/06/06 | 6,800 | 6,880 | 6,800 | 6,812 | 49 |
| 2025/06/05 | 6,900 | 6,900 | 6,661 | 6,828 | 910 |
| 2025/06/04 | 7,046 | 7,046 | 6,944 | 6,970 | 418 |
| 2025/06/03 | 7,038 | 7,100 | 7,038 | 7,100 | 38 |
| 2025/06/02 | 7,125 | 7,125 | 7,040 | 7,100 | 31 |
| 2025/05/30 | 7,126 | 7,126 | 7,089 | 7,115 | 46 |
| 2025/05/29 | 7,180 | 7,180 | 7,129 | 7,134 | 286 |
| 2025/05/28 | 7,226 | 7,226 | 7,170 | 7,201 | 82 |
| 2025/05/27 | 7,280 | 7,295 | 7,211 | 7,280 | 79 |
| 2025/05/26 | 7,361 | 7,361 | 7,260 | 7,330 | 70 |
| 2025/05/23 | 7,288 | 7,310 | 7,225 | 7,310 | 123 |
| 2025/05/22 | 7,299 | 7,299 | 7,212 | 7,299 | 134 |
| 2025/05/21 | 7,273 | 7,273 | 7,225 | 7,240 | 30 |
| 2025/05/20 | 7,300 | 7,300 | 7,285 | 7,285 | 41 |
| 2025/05/19 | 7,224 | 7,258 | 7,224 | 7,258 | 38 |
| 2025/05/16 | 7,249 | 7,249 | 7,249 | 7,249 | 6 |
| 2025/05/15 | 7,190 | 7,248 | 7,190 | 7,248 | 7 |
| 2025/05/14 | 7,132 | 7,210 | 7,132 | 7,210 | 19 |
| 2025/05/13 | 7,211 | 7,272 | 7,200 | 7,200 | 151 |
| 2025/05/12 | 7,202 | 7,300 | 7,202 | 7,271 | 95 |
| 2025/05/09 | 7,263 | 7,324 | 7,263 | 7,284 | 17 |
| 2025/05/08 | 7,205 | 7,326 | 7,205 | 7,325 | 8 |
| 2025/05/07 | 7,260 | 7,345 | 7,206 | 7,345 | 11 |
| 2025/05/02 | 7,240 | 7,291 | 7,210 | 7,291 | 272 |
| 2025/05/01 | 7,250 | 7,250 | 7,200 | 7,200 | 11 |
| 2025/04/30 | 7,192 | 7,227 | 7,131 | 7,225 | 18 |
| 2025/04/28 | 7,206 | 7,206 | 7,200 | 7,201 | 32 |
| 2025/04/24 | 7,206 | 7,290 | 7,203 | 7,204 | 102 |
| 2025/04/23 | 7,226 | 7,300 | 7,204 | 7,260 | 23 |
| 2025/04/22 | 7,300 | 7,381 | 7,290 | 7,300 | 10 |
| 2025/04/21 | 7,209 | 7,373 | 7,208 | 7,372 | 1,084 |
| 2025/04/18 | 7,414 | 7,484 | 7,414 | 7,459 | 7 |
| 2025/04/17 | 7,473 | 7,482 | 7,473 | 7,481 | 8 |
| 2025/04/16 | 7,450 | 7,480 | 7,409 | 7,480 | 20 |
| 2025/04/15 | 7,401 | 7,473 | 7,370 | 7,473 | 34 |
| 2025/04/14 | 7,430 | 7,480 | 7,370 | 7,400 | 20 |
| 2025/04/11 | 7,608 | 7,620 | 7,359 | 7,500 | 295 |
| 2025/04/10 | 7,525 | 7,698 | 7,520 | 7,584 | 665 |
| 2025/04/09 | 7,800 | 7,890 | 7,783 | 7,890 | 170 |
| 2025/04/08 | 7,650 | 7,800 | 7,635 | 7,800 | 745 |
| 2025/04/07 | 7,700 | 7,850 | 7,660 | 7,850 | 6,347 |
| 2025/04/04 | 7,539 | 7,600 | 7,406 | 7,495 | 2,618 |
| 2025/04/03 | 7,511 | 7,573 | 7,414 | 7,431 | 377 |
| 2025/04/02 | 7,270 | 7,487 | 7,270 | 7,477 | 417 |
| 2025/04/01 | 7,480 | 7,480 | 7,264 | 7,264 | 356 |
| 2025/03/31 | 7,450 | 7,450 | 7,372 | 7,372 | 73 |
| 2025/03/28 | 7,163 | 7,390 | 7,163 | 7,270 | 2,179 |
| 2025/03/27 | 7,131 | 7,144 | 7,064 | 7,110 | 89 |