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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 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 |