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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/26 | 7,166 | 7,166 | 7,036 | 7,130 | 97 |
| 2025/03/25 | 7,117 | 7,190 | 7,049 | 7,184 | 89 |
| 2025/03/24 | 7,127 | 7,191 | 7,090 | 7,100 | 209 |
| 2025/03/21 | 7,201 | 7,201 | 7,098 | 7,127 | 412 |
| 2025/03/19 | 7,266 | 7,281 | 7,228 | 7,228 | 450 |
| 2025/03/18 | 7,300 | 7,325 | 7,250 | 7,325 | 69 |
| 2025/03/17 | 7,361 | 7,361 | 7,248 | 7,338 | 32 |
| 2025/03/14 | 7,373 | 7,395 | 7,287 | 7,395 | 42 |
| 2025/03/13 | 7,300 | 7,372 | 7,256 | 7,372 | 335 |
| 2025/03/12 | 7,372 | 7,450 | 7,372 | 7,450 | 71 |
| 2025/03/11 | 7,488 | 7,499 | 7,400 | 7,457 | 202 |
| 2025/03/10 | 7,435 | 7,435 | 7,341 | 7,425 | 74 |
| 2025/03/07 | 7,400 | 7,498 | 7,400 | 7,460 | 31 |
| 2025/03/06 | 7,530 | 7,530 | 7,530 | 7,530 | 3 |
| 2025/03/05 | 7,550 | 7,550 | 7,480 | 7,534 | 116 |
| 2025/03/04 | 7,614 | 7,619 | 7,536 | 7,599 | 62 |
| 2025/03/03 | 7,550 | 7,611 | 7,520 | 7,611 | 115 |
| 2025/02/28 | 7,499 | 7,553 | 7,470 | 7,550 | 248 |
| 2025/02/27 | 7,407 | 7,438 | 7,350 | 7,435 | 19 |
| 2025/02/26 | 7,440 | 7,441 | 7,375 | 7,421 | 124 |
| 2025/02/25 | 7,461 | 7,550 | 7,440 | 7,451 | 202 |
| 2025/02/21 | 7,580 | 7,580 | 7,388 | 7,440 | 324 |
| 2025/02/20 | 7,402 | 7,430 | 7,401 | 7,430 | 33 |
| 2025/02/19 | 7,548 | 7,548 | 7,400 | 7,401 | 752 |
| 2025/02/18 | 7,561 | 7,570 | 7,558 | 7,558 | 47 |
| 2025/02/17 | 7,611 | 7,676 | 7,560 | 7,560 | 137 |
| 2025/02/14 | 7,700 | 7,712 | 7,591 | 7,680 | 307 |
| 2025/02/13 | 7,769 | 7,769 | 7,702 | 7,711 | 48 |
| 2025/02/12 | 7,732 | 7,799 | 7,730 | 7,799 | 10 |
| 2025/02/10 | 7,850 | 7,850 | 7,729 | 7,800 | 54 |
| 2025/02/07 | 7,800 | 7,809 | 7,653 | 7,809 | 410 |
| 2025/02/06 | 7,849 | 7,855 | 7,777 | 7,830 | 239 |
| 2025/02/05 | 7,920 | 7,920 | 7,860 | 7,919 | 68 |
| 2025/02/04 | 7,960 | 7,975 | 7,921 | 7,973 | 55 |
| 2025/02/03 | 7,927 | 8,099 | 7,927 | 8,031 | 624 |
| 2025/01/31 | 7,881 | 7,900 | 7,881 | 7,881 | 186 |
| 2025/01/30 | 7,861 | 7,975 | 7,861 | 7,975 | 21 |
| 2025/01/29 | 7,962 | 8,000 | 7,870 | 8,000 | 23 |
| 2025/01/28 | 7,964 | 8,020 | 7,819 | 8,000 | 243 |
| 2025/01/27 | 8,000 | 8,021 | 7,900 | 8,021 | 289 |
| 2025/01/24 | 7,960 | 8,000 | 7,907 | 8,000 | 50 |
| 2025/01/23 | 7,856 | 7,960 | 7,856 | 7,960 | 69 |
| 2025/01/22 | 7,903 | 7,960 | 7,903 | 7,903 | 9 |
| 2025/01/21 | 7,841 | 7,960 | 7,841 | 7,879 | 47 |
| 2025/01/20 | 7,919 | 7,957 | 7,888 | 7,888 | 43 |
| 2025/01/17 | 7,911 | 7,931 | 7,891 | 7,931 | 26 |
| 2025/01/16 | 7,983 | 7,983 | 7,833 | 7,930 | 154 |
| 2025/01/15 | 8,109 | 8,139 | 8,058 | 8,127 | 144 |
| 2025/01/14 | 8,000 | 8,109 | 8,000 | 8,100 | 20 |
| 2025/01/10 | 8,000 | 8,000 | 8,000 | 8,000 | 1 |
| 2025/01/09 | 8,110 | 8,110 | 7,995 | 8,040 | 58 |
| 2025/01/08 | 8,176 | 8,176 | 8,039 | 8,068 | 38 |
| 2025/01/07 | 8,005 | 8,111 | 7,980 | 8,026 | 45 |
| 2025/01/06 | 8,291 | 8,291 | 8,000 | 8,060 | 574 |
| 2024/12/30 | 8,290 | 8,300 | 8,164 | 8,291 | 128 |
| 2024/12/27 | 8,181 | 8,296 | 8,181 | 8,290 | 382 |
| 2024/12/26 | 8,255 | 8,255 | 8,156 | 8,249 | 504 |
| 2024/12/25 | 8,111 | 8,259 | 8,110 | 8,259 | 578 |
| 2024/12/24 | 8,110 | 8,282 | 8,110 | 8,282 | 230 |
| 2024/12/23 | 8,379 | 8,432 | 8,156 | 8,260 | 178 |
| 2024/12/20 | 8,274 | 8,510 | 8,260 | 8,375 | 1,027 |
| 2024/12/19 | 8,141 | 8,141 | 8,085 | 8,129 | 306 |
| 2024/12/18 | 8,140 | 8,140 | 8,060 | 8,069 | 210 |
| 2024/12/17 | 8,063 | 8,120 | 8,063 | 8,120 | 97 |
| 2024/12/16 | 8,109 | 8,109 | 8,000 | 8,003 | 245 |
| 2024/12/13 | 8,020 | 8,099 | 7,970 | 8,057 | 184 |
| 2024/12/12 | 8,110 | 8,110 | 8,055 | 8,078 | 167 |
| 2024/12/11 | 8,196 | 8,196 | 8,060 | 8,100 | 115 |
| 2024/12/10 | 8,400 | 8,400 | 8,085 | 8,150 | 532 |
| 2024/12/09 | 8,132 | 8,250 | 8,132 | 8,250 | 436 |
| 2024/12/06 | 8,254 | 8,254 | 8,018 | 8,122 | 868 |
| 2024/12/05 | 8,150 | 8,150 | 8,000 | 8,104 | 431 |
| 2024/12/04 | 8,088 | 8,152 | 8,045 | 8,115 | 1,688 |
| 2024/12/03 | 8,090 | 8,090 | 7,867 | 8,022 | 237 |
| 2024/12/02 | 8,156 | 8,156 | 8,154 | 8,154 | 31 |
| 2024/11/29 | 8,151 | 8,195 | 8,151 | 8,175 | 35 |
| 2024/11/28 | 8,142 | 8,165 | 8,036 | 8,126 | 53 |
| 2024/11/27 | 8,197 | 8,197 | 8,135 | 8,180 | 293 |
| 2024/11/26 | 8,091 | 8,180 | 8,091 | 8,180 | 150 |
| 2024/11/25 | 8,131 | 8,199 | 8,041 | 8,041 | 142 |
| 2024/11/22 | 8,196 | 8,230 | 8,120 | 8,149 | 10 |
| 2024/11/21 | 8,242 | 8,325 | 8,230 | 8,251 | 72 |
| 2024/11/20 | 8,261 | 8,299 | 8,261 | 8,298 | 12 |
| 2024/11/19 | 8,499 | 8,499 | 8,249 | 8,249 | 138 |
| 2024/11/18 | 8,381 | 8,441 | 8,317 | 8,441 | 193 |
| 2024/11/15 | 8,550 | 8,590 | 8,198 | 8,579 | 919 |
| 2024/11/14 | 8,462 | 8,572 | 8,445 | 8,509 | 712 |
| 2024/11/13 | 8,242 | 8,430 | 8,240 | 8,430 | 1,283 |
| 2024/11/12 | 8,030 | 8,169 | 8,030 | 8,169 | 497 |
| 2024/11/11 | 7,860 | 8,029 | 7,860 | 8,022 | 2,542 |
| 2024/11/08 | 7,841 | 7,931 | 7,841 | 7,925 | 314 |
| 2024/11/07 | 7,940 | 7,980 | 7,925 | 7,977 | 69 |
| 2024/11/06 | 7,894 | 7,978 | 7,843 | 7,950 | 679 |
| 2024/11/05 | 7,995 | 7,995 | 7,896 | 7,896 | 41 |
| 2024/11/01 | 7,965 | 8,006 | 7,965 | 7,997 | 400 |
| 2024/10/31 | 7,913 | 7,990 | 7,913 | 7,960 | 379 |
| 2024/10/30 | 7,815 | 7,879 | 7,800 | 7,854 | 136 |
| 2024/10/29 | 7,810 | 7,881 | 7,810 | 7,881 | 135 |
| 2024/10/28 | 7,868 | 7,869 | 7,790 | 7,867 | 74 |
| 2024/10/25 | 7,805 | 7,869 | 7,805 | 7,868 | 27 |
| 2024/10/24 | 7,822 | 7,844 | 7,807 | 7,839 | 119 |
| 2024/10/23 | 7,824 | 7,827 | 7,805 | 7,810 | 108 |
| 2024/10/22 | 7,785 | 7,799 | 7,785 | 7,799 | 72 |
| 2024/10/21 | 7,801 | 7,801 | 7,759 | 7,779 | 23 |
| 2024/10/18 | 7,800 | 7,804 | 7,716 | 7,802 | 30 |
| 2024/10/17 | 7,802 | 7,802 | 7,802 | 7,802 | 5 |
| 2024/10/16 | 7,800 | 7,802 | 7,800 | 7,802 | 7 |
| 2024/10/15 | 7,650 | 7,769 | 7,650 | 7,741 | 141 |
| 2024/10/11 | 7,800 | 7,844 | 7,800 | 7,800 | 17 |
| 2024/10/10 | 7,869 | 7,869 | 7,800 | 7,800 | 11 |
| 2024/10/09 | 7,791 | 7,870 | 7,787 | 7,870 | 106 |
| 2024/10/08 | 7,782 | 7,815 | 7,759 | 7,815 | 134 |
| 2024/10/07 | 7,878 | 7,929 | 7,805 | 7,810 | 92 |
| 2024/10/04 | 7,871 | 7,884 | 7,803 | 7,803 | 236 |
| 2024/10/03 | 7,872 | 7,886 | 7,823 | 7,823 | 494 |
| 2024/10/02 | 7,741 | 7,785 | 7,713 | 7,735 | 548 |
| 2024/10/01 | 7,708 | 7,739 | 7,670 | 7,739 | 42 |
| 2024/09/30 | 7,538 | 7,702 | 7,538 | 7,702 | 27 |
| 2024/09/27 | 7,470 | 7,600 | 7,470 | 7,600 | 11 |
| 2024/09/26 | 7,530 | 7,615 | 7,530 | 7,612 | 26 |
| 2024/09/25 | 7,541 | 7,625 | 7,541 | 7,625 | 15 |
| 2024/09/24 | 7,549 | 7,630 | 7,549 | 7,630 | 380 |
| 2024/09/20 | 7,575 | 7,595 | 7,550 | 7,595 | 37 |
| 2024/09/19 | 7,643 | 7,749 | 7,643 | 7,692 | 359 |
| 2024/09/18 | 7,671 | 7,671 | 7,564 | 7,600 | 134 |
| 2024/09/17 | 7,611 | 7,611 | 7,611 | 7,611 | 2 |
| 2024/09/13 | 7,639 | 7,640 | 7,570 | 7,630 | 248 |
| 2024/09/12 | 7,620 | 7,699 | 7,583 | 7,699 | 71 |
| 2024/09/11 | 7,670 | 7,729 | 7,670 | 7,729 | 7 |
| 2024/09/10 | 7,614 | 7,730 | 7,614 | 7,725 | 78 |
| 2024/09/09 | 7,789 | 7,789 | 7,644 | 7,645 | 815 |
| 2024/09/06 | 7,549 | 7,684 | 7,549 | 7,639 | 1,317 |
| 2024/09/05 | 7,668 | 7,668 | 7,510 | 7,630 | 373 |
| 2024/09/04 | 7,586 | 7,700 | 7,562 | 7,650 | 460 |
| 2024/09/03 | 7,381 | 7,450 | 7,381 | 7,450 | 62 |
| 2024/09/02 | 7,281 | 7,432 | 7,281 | 7,360 | 49 |
| 2024/08/30 | 7,409 | 7,409 | 7,392 | 7,392 | 36 |
| 2024/08/29 | 7,300 | 7,348 | 7,300 | 7,346 | 216 |
| 2024/08/28 | 7,271 | 7,335 | 7,270 | 7,290 | 15 |
| 2024/08/27 | 7,276 | 7,349 | 7,275 | 7,275 | 56 |
| 2024/08/26 | 7,205 | 7,340 | 7,205 | 7,260 | 9 |
| 2024/08/23 | 7,229 | 7,344 | 7,229 | 7,320 | 94 |
| 2024/08/22 | 7,180 | 7,289 | 7,180 | 7,252 | 57 |
| 2024/08/21 | 7,251 | 7,350 | 7,251 | 7,330 | 25 |
| 2024/08/20 | 7,234 | 7,366 | 7,234 | 7,359 | 25 |
| 2024/08/19 | 7,200 | 7,340 | 7,200 | 7,340 | 135 |
| 2024/08/16 | 7,272 | 7,363 | 7,272 | 7,340 | 44 |