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 |