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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/15 | 7,322 | 7,450 | 7,313 | 7,445 | 63 |
| 2024/08/14 | 7,383 | 7,418 | 7,335 | 7,418 | 38 |
| 2024/08/13 | 7,360 | 7,490 | 7,360 | 7,482 | 85 |
| 2024/08/09 | 7,458 | 7,577 | 7,458 | 7,577 | 194 |
| 2024/08/08 | 7,624 | 7,624 | 7,607 | 7,623 | 160 |
| 2024/08/07 | 7,649 | 7,649 | 7,422 | 7,447 | 91 |
| 2024/08/06 | 7,468 | 7,649 | 7,351 | 7,649 | 1,042 |
| 2024/08/05 | 7,399 | 7,900 | 7,399 | 7,900 | 2,348 |
| 2024/08/02 | 7,209 | 7,377 | 7,209 | 7,377 | 435 |
| 2024/08/01 | 7,151 | 7,201 | 7,090 | 7,144 | 254 |
| 2024/07/31 | 7,380 | 7,380 | 7,292 | 7,310 | 47 |
| 2024/07/30 | 7,340 | 7,399 | 7,316 | 7,396 | 15 |
| 2024/07/29 | 7,340 | 7,340 | 7,300 | 7,300 | 20 |
| 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 |