NEXT NOTES 香港ハンセン･ダブル･ブルETN（2031）の時価総額の推移
2025/12/02～2026/04/30
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 04/30 | 8,575 | 8,576 | 8,305 | 8,305 | -0.49% | 305 | - | +0.45% |
| 04/28 | 8,418 | 8,418 | 8,346 | 8,346 | -1.58% | 806 | - | +1.08% |
| 04/27 | 8,379 | 8,561 | 8,379 | 8,480 | +0.24% | 849 | - | +2.95% |
| 04/24 | 8,520 | 8,520 | 8,185 | 8,460 | +0.26% | 71 | - | +3.22% |
| 04/23 | 8,673 | 8,673 | 8,407 | 8,438 | -1.14% | 318 | - | +3.05% |
| 04/22 | 8,802 | 8,802 | 8,525 | 8,535 | -3.12% | 132 | - | +4.19% |
| 04/21 | 8,735 | 8,810 | 8,699 | 8,810 | +1.65% | 181 | - | +7.56% |
| 04/20 | 8,593 | 8,730 | 8,574 | 8,667 | +0.86% | 502 | - | +6.01% |
| 04/17 | 8,748 | 8,748 | 8,563 | 8,593 | -1.23% | 438 | - | +5.31% |
| 04/16 | 8,440 | 8,700 | 8,440 | 8,700 | +2.22% | 1,442 | - | +6.77% |
| 04/15 | 8,581 | 8,620 | 8,462 | 8,511 | +1.94% | 844 | - | +4.57% |
| 04/14 | 8,411 | 8,460 | 8,349 | 8,349 | +0.81% | 201 | - | +2.66% |
| 04/13 | 8,485 | 8,485 | 8,211 | 8,282 | -2.47% | 73 | - | +1.97% |
| 04/10 | 8,415 | 8,502 | 8,415 | 8,492 | +1.07% | 487 | - | +4.54% |
| 04/09 | 8,447 | 8,447 | 8,260 | 8,402 | +0.43% | 65 | - | +3.65% |
| 04/08 | 8,015 | 8,500 | 8,015 | 8,366 | +5.97% | 657 | - | +3.46% |
| 04/07 | 7,878 | 8,040 | 7,878 | 7,895 | -0.68% | 106 | - | -2.37% |
| 04/06 | 8,032 | 8,032 | 7,900 | 7,949 | -0.06% | 99 | - | -2% |
| 04/03 | 7,910 | 8,054 | 7,910 | 7,954 | +0.56% | 462 | - | -2.36% |
| 04/02 | 8,012 | 8,033 | 7,863 | 7,910 | -2.24% | 173 | - | -3.28% |
| 04/01 | 8,021 | 8,101 | 7,991 | 8,091 | +4.39% | 162 | - | -1.53% |
| 03/31 | 7,700 | 7,865 | 7,655 | 7,751 | +0.65% | 274 | - | -5.98% |
| 03/30 | 7,780 | 7,789 | 7,535 | 7,701 | -2.28% | 10,395 | - | -7.05% |
| 03/27 | 7,730 | 7,913 | 7,673 | 7,881 | +0.57% | 118 | - | -5.41% |
| 03/26 | 7,981 | 8,088 | 7,836 | 7,836 | -2.33% | 516 | - | -6.37% |
| 03/25 | 7,880 | 8,070 | 7,880 | 8,023 | +2.32% | 373 | - | -4.53% |
| 03/24 | 7,802 | 7,867 | 7,544 | 7,841 | +5.15% | 2,903 | - | -7.05% |
| 03/23 | 8,108 | 8,108 | 7,457 | 7,457 | -9.7% | 2,133 | - | -11.94% |
| 03/19 | 8,354 | 8,354 | 8,200 | 8,258 | -3.29% | 174 | - | -3.18% |
| 03/18 | 8,522 | 8,539 | 8,418 | 8,539 | +0.26% | 135 | - | -0.29% |
| 03/17 | 8,510 | 8,690 | 8,470 | 8,517 | +1.09% | 433 | - | -0.82% |
| 03/16 | 8,161 | 8,425 | 8,155 | 8,425 | +1.75% | 503 | - | -2.08% |
| 03/13 | 8,233 | 8,329 | 8,233 | 8,280 | +0.01% | 9 | - | -4.02% |
| 03/12 | 8,271 | 8,397 | 8,260 | 8,279 | -2.3% | 55 | - | -4.36% |
| 03/11 | 8,499 | 8,599 | 8,461 | 8,474 | +1.16% | 523 | - | -2.43% |
| 03/10 | 8,194 | 8,460 | 8,002 | 8,377 | +3.95% | 1,707 | - | -3.67% |
| 03/09 | 8,028 | 8,140 | 7,830 | 8,059 | -3.23% | 377 | - | -7.72% |
| 03/06 | 7,957 | 8,356 | 7,957 | 8,328 | +3.5% | 1,177 | - | -5.32% |
| 03/05 | 8,256 | 8,297 | 8,020 | 8,046 | +1.6% | 1,140 | - | -9% |
| 03/04 | 8,242 | 8,261 | 7,825 | 7,919 | -5.47% | 2,154 | - | -10.88% |
| 03/03 | 8,661 | 8,661 | 8,377 | 8,377 | -1.57% | 520 | - | -6.12% |
| 03/02 | 8,585 | 8,700 | 8,366 | 8,511 | -3.54% | 1,330 | - | -4.94% |
| 02/27 | 8,700 | 8,873 | 8,697 | 8,823 | +0.81% | 253 | - | -1.66% |
| 02/26 | 9,000 | 9,133 | 8,752 | 8,752 | -1.52% | 1,023 | - | -2.47% |
| 02/25 | 8,854 | 8,980 | 8,854 | 8,887 | +1.42% | 815 | - | -1.05% |
| 02/24 | 8,888 | 8,999 | 8,659 | 8,763 | -0.24% | 964 | - | -2.48% |
| 02/20 | 8,845 | 8,960 | 8,664 | 8,784 | -1.04% | 589 | - | -2.43% |
| 02/19 | 8,882 | 8,899 | 8,838 | 8,876 | +0.86% | 346 | - | -1.61% |
| 02/18 | 8,805 | 8,805 | 8,705 | 8,800 | +1.22% | 506 | - | -2.6% |
| 02/17 | 8,862 | 8,862 | 8,683 | 8,694 | -1.57% | 414 | - | -3.95% |
| 02/16 | 8,645 | 8,836 | 8,550 | 8,833 | +2.17% | 236 | - | -2.42% |
| 02/13 | 8,862 | 8,862 | 8,590 | 8,645 | -3.62% | 2,394 | - | -4.37% |
| 02/12 | 9,140 | 9,143 | 8,895 | 8,970 | -1.86% | 641 | - | -0.86% |
| 02/10 | 9,299 | 9,300 | 9,138 | 9,140 | +0.24% | 514 | - | +0.97% |
| 02/09 | 9,158 | 9,233 | 9,058 | 9,118 | +1.96% | 864 | - | +0.87% |
| 02/06 | 8,929 | 8,943 | 8,670 | 8,943 | -0.51% | 767 | - | -0.78% |
| 02/05 | 8,850 | 9,005 | 8,755 | 8,989 | -0.3% | 460 | - | -0.03% |
| 02/04 | 8,950 | 9,056 | 8,886 | 9,016 | +0.03% | 294 | - | +0.47% |
| 02/03 | 9,006 | 9,133 | 8,898 | 9,013 | +3.18% | 1,016 | - | +0.68% |
| 02/02 | 9,247 | 9,278 | 8,720 | 8,735 | -6.08% | 1,330 | - | -2.19% |
| 01/30 | 9,630 | 9,630 | 9,300 | 9,300 | -3.44% | 270 | - | +4.27% |
| 01/29 | 9,401 | 9,666 | 9,365 | 9,631 | +1.41% | 1,236 | - | +8.4% |
| 01/28 | 9,000 | 9,497 | 9,000 | 9,497 | +3.99% | 1,258 | - | +7.51% |
| 01/27 | 8,864 | 9,133 | 8,864 | 9,133 | +3.2% | 956 | - | +4.02% |
| 01/26 | 8,971 | 9,006 | 8,833 | 8,850 | -2.97% | 405 | - | +1.26% |
| 01/23 | 9,165 | 9,246 | 9,111 | 9,121 | +1.51% | 716 | - | +4.78% |
| 01/22 | 9,021 | 9,145 | 8,974 | 8,985 | +1.29% | 154 | - | +3.6% |
| 01/21 | 8,866 | 8,979 | 8,833 | 8,871 | -0.79% | 198 | - | +2.5% |
| 01/20 | 9,001 | 9,049 | 8,901 | 8,942 | -0.75% | 89 | - | +3.62% |
| 01/19 | 9,103 | 9,103 | 8,956 | 9,010 | -1.94% | 625 | - | +4.74% |
| 01/16 | 9,380 | 9,439 | 9,188 | 9,188 | -0.29% | 240 | - | +7.19% |
| 01/15 | 9,150 | 9,468 | 9,150 | 9,215 | -0.18% | 269 | - | +7.88% |
| 01/14 | 9,220 | 9,433 | 9,220 | 9,232 | +0.13% | 1,300 | - | +8.43% |
| 01/13 | 9,226 | 9,388 | 9,189 | 9,220 | +5.93% | 3,464 | - | +8.73% |
| 01/09 | 8,782 | 8,782 | 8,640 | 8,704 | +2% | 421 | - | +3.02% |
| 01/08 | 8,850 | 8,850 | 8,533 | 8,533 | -3.64% | 1,063 | - | +1.05% |
| 01/07 | 9,139 | 9,139 | 8,800 | 8,855 | -2.18% | 481 | - | +4.82% |
| 01/06 | 8,874 | 9,101 | 8,874 | 9,052 | +2.75% | 1,859 | - | +7.29% |
| 01/05 | 8,780 | 8,925 | 8,754 | 8,810 | +3.89% | 3,773 | - | +4.63% |
| 2025 |
| 12/30 | 8,274 | 8,480 | 8,274 | 8,480 | +0.77% | 816 | - | +0.82% |
| 12/29 | 8,553 | 8,624 | 8,415 | 8,415 | -1.62% | 1,002 | - | +0.04% |
| 12/26 | 8,500 | 8,554 | 8,427 | 8,554 | +1.28% | 273 | - | +1.75% |
| 12/25 | 8,533 | 8,533 | 8,436 | 8,446 | -0.53% | 103 | - | +0.48% |
| 12/24 | 8,399 | 8,500 | 8,399 | 8,491 | +0.64% | 626 | - | +1.02% |
| 12/23 | 8,450 | 8,555 | 8,427 | 8,437 | -0.15% | 171 | - | +0.38% |
| 12/22 | 8,484 | 8,545 | 8,447 | 8,450 | +1.12% | 559 | - | +0.4% |
| 12/19 | 8,222 | 8,360 | 8,222 | 8,356 | +2.65% | 2,158 | - | -0.98% |
| 12/18 | 8,080 | 8,182 | 8,030 | 8,140 | -0.12% | 604 | - | -3.92% |
| 12/17 | 7,951 | 8,163 | 7,951 | 8,150 | +2.3% | 533 | - | -4.24% |
| 12/16 | 8,300 | 8,300 | 7,919 | 7,967 | -4.24% | 1,612 | - | -6.72% |
| 12/15 | 8,375 | 8,524 | 8,305 | 8,320 | -2.48% | 551 | - | -3.01% |
| 12/12 | 8,347 | 8,550 | 8,347 | 8,532 | +3.46% | 690 | - | -0.66% |
| 12/11 | 8,330 | 8,427 | 8,233 | 8,247 | -0.06% | 330 | - | -4.1% |
| 12/10 | 8,247 | 8,252 | 8,115 | 8,252 | +0.06% | 680 | - | -4.15% |
| 12/09 | 8,383 | 8,458 | 8,225 | 8,247 | -2.44% | 597 | - | -4.32% |
| 12/08 | 8,555 | 8,706 | 8,435 | 8,453 | -0.52% | 2,317 | - | -2.06% |
| 12/05 | 8,500 | 8,515 | 8,421 | 8,497 | +1.15% | 667 | - | -1.64% |
| 12/04 | 8,477 | 8,479 | 8,355 | 8,400 | -0.52% | 1,024 | - | -2.92% |
| 12/03 | 8,600 | 8,625 | 8,405 | 8,444 | -1.56% | 767 | - | -2.54% |
| 12/02 | 8,623 | 8,745 | 8,578 | 8,578 | -0.59% | 332 | - | -1.19% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
