2031 NEXT NOTES 香港ハンセン･ダブル･ブルETN
NEXT NOTES 香港ハンセン･ダブル･ブルETN（2031）の株価チャート
株価
9/4
- 前日 (9/3)
- 7,730
- 始値
- 7,700
- 高値
- 7,965
- 安値
- 7,700
- 終値 +2.39%
- 7,915
- 出来高 +999.99%
- 150
乖離率
- 株価（5日）
移動平均値 - +0.67%
7,862 - 株価（25日）
移動平均値 - -1.36%
8,024 - 出来高（5日）
移動平均値 - -83.89%
931
2026/04/10～2026/09/04
株価推移
| 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 | ||||||||
| 09/04 | 7,700 | 7,965 | 7,700 | 7,915 | +2.39% | 150 | - | -1.36% |
| 09/03 | 7,857 | 7,960 | 7,730 | 7,730 | -0.35% | 12 | - | -3.95% |
| 09/02 | 7,998 | 7,998 | 7,720 | 7,757 | -1.72% | 2,101 | - | -3.9% |
| 09/01 | 8,111 | 8,111 | 7,793 | 7,893 | -1.5% | 2,382 | - | -2.35% |
| 08/31 | 8,100 | 8,100 | 7,996 | 8,013 | -1.07% | 8 | - | -0.94% |
| 08/28 | 7,955 | 8,100 | 7,950 | 8,100 | +0.58% | 21 | - | +0.19% |
| 08/27 | 8,061 | 8,244 | 8,000 | 8,053 | -0.56% | 16 | - | -0.38% |
| 08/26 | 7,950 | 8,120 | 7,950 | 8,098 | +1.84% | 39 | - | +0.27% |
| 08/25 | 8,195 | 8,195 | 7,924 | 7,952 | -0.3% | 36 | - | -1.5% |
| 08/24 | 8,277 | 8,277 | 7,927 | 7,976 | -3.64% | 178 | - | -1.02% |
| 08/21 | 8,045 | 8,277 | 8,045 | 8,277 | +1.77% | 155 | - | +2.76% |
| 08/20 | 7,954 | 8,208 | 7,954 | 8,133 | +1.54% | 846 | - | +1.24% |
| 08/19 | 7,903 | 8,010 | 7,901 | 8,010 | -0.1% | 37 | - | +0.04% |
| 08/18 | 8,085 | 8,085 | 7,839 | 8,018 | -0.26% | 356 | - | +0.48% |
| 08/17 | 7,780 | 8,071 | 7,780 | 8,039 | +3.33% | 316 | - | +1.02% |
| 08/14 | 7,899 | 7,900 | 7,729 | 7,780 | -2.71% | 201 | - | -1.83% |
| 08/13 | 7,876 | 7,997 | 7,869 | 7,997 | +0.3% | 263 | - | +1.06% |
| 08/12 | 8,140 | 8,140 | 7,910 | 7,973 | -1.99% | 187 | - | +1.32% |
| 08/10 | 8,172 | 8,200 | 8,055 | 8,135 | +0.78% | 2,422 | - | +3.9% |
| 08/07 | 7,935 | 8,072 | 7,935 | 8,072 | +2.05% | 139 | - | +3.75% |
| 08/06 | 8,051 | 8,051 | 7,900 | 7,910 | -2.97% | 2,111 | - | +2.39% |
| 08/05 | 8,267 | 8,267 | 8,090 | 8,152 | -0.18% | 82 | - | +6.24% |
| 08/04 | 8,118 | 8,340 | 8,101 | 8,167 | +0.18% | 363 | - | +7.31% |
| 08/03 | 8,193 | 8,306 | 8,100 | 8,152 | -1.85% | 914 | - | +7.9% |
| 07/31 | 8,550 | 8,550 | 8,124 | 8,306 | -2.36% | 1,228 | - | +10.92% |
| 07/30 | 8,418 | 8,507 | 8,343 | 8,507 | +2.12% | 6,648 | - | +14.56% |
| 07/29 | 8,185 | 8,360 | 8,185 | 8,330 | +3.77% | 1,240 | - | +13.12% |
| 07/28 | 8,096 | 8,190 | 8,011 | 8,027 | -0.22% | 1,110 | - | +9.85% |
| 07/27 | 8,011 | 8,079 | 7,865 | 8,045 | +1.75% | 5,381 | - | +10.66% |
| 07/24 | 8,008 | 8,008 | 7,852 | 7,907 | -2.25% | 414 | - | +9.3% |
| 07/23 | 7,821 | 8,097 | 7,821 | 8,089 | +3.16% | 2,028 | - | +12.3% |
| 07/22 | 7,993 | 7,993 | 7,841 | 7,841 | -2.29% | 336 | - | +9.25% |
| 07/21 | 7,898 | 8,025 | 7,895 | 8,025 | +6.01% | 1,281 | - | +12.02% |
| 07/17 | 7,850 | 7,950 | 7,429 | 7,570 | -4.48% | 1,093 | - | +5.81% |
| 07/16 | 7,722 | 7,960 | 7,722 | 7,925 | +2.88% | 868 | - | +10.76% |
| 07/15 | 7,484 | 7,703 | 7,438 | 7,703 | +2.61% | 1,880 | - | +8.01% |
| 07/14 | 7,427 | 7,510 | 7,272 | 7,507 | +2.46% | 442 | - | +5.42% |
| 07/13 | 7,400 | 7,513 | 7,327 | 7,327 | -1.72% | 94 | - | +2.88% |
| 07/10 | 7,302 | 7,534 | 7,302 | 7,455 | +3.06% | 388 | - | +4.51% |
| 07/09 | 7,367 | 7,450 | 7,234 | 7,234 | -3.06% | 381 | - | +1.23% |
| 07/08 | 6,915 | 7,477 | 6,915 | 7,462 | +7.91% | 1,594 | - | +4.03% |
| 07/07 | 7,081 | 7,085 | 6,915 | 6,915 | -1% | 552 | - | -4.01% |
| 07/06 | 6,892 | 7,036 | 6,821 | 6,985 | +1.38% | 394 | - | -3.81% |
| 07/03 | 6,659 | 6,920 | 6,603 | 6,890 | +2.84% | 753 | - | -5.68% |
| 07/02 | 6,626 | 6,858 | 6,624 | 6,700 | +1.52% | 2,847 | - | -8.83% |
| 07/01 | 6,665 | 6,692 | 6,600 | 6,600 | -0.08% | 263 | - | -10.74% |
| 06/30 | 6,660 | 6,724 | 6,538 | 6,605 | -2.26% | 370 | - | -11.35% |
| 06/29 | 6,558 | 6,785 | 6,558 | 6,758 | +4.19% | 764 | - | -10.06% |
| 06/26 | 6,800 | 6,800 | 6,422 | 6,486 | -3.93% | 696 | - | -14.32% |
| 06/25 | 6,950 | 6,950 | 6,730 | 6,751 | -3.03% | 295 | - | -11.64% |
| 06/24 | 6,941 | 6,995 | 6,897 | 6,962 | +0.94% | 58 | - | -9.55% |
| 06/23 | 7,195 | 7,210 | 6,897 | 6,897 | -2.9% | 272 | - | -10.95% |
| 06/22 | 7,152 | 7,180 | 6,988 | 7,103 | -0.69% | 429 | - | -8.94% |
| 06/19 | 7,272 | 7,272 | 7,152 | 7,152 | +0.14% | 709 | - | -8.81% |
| 06/18 | 7,390 | 7,462 | 7,142 | 7,142 | -3.89% | 984 | - | -9.5% |
| 06/17 | 7,632 | 7,632 | 7,431 | 7,431 | -1.17% | 429 | - | -6.59% |
| 06/16 | 7,701 | 7,765 | 7,495 | 7,519 | -3.18% | 482 | - | -6.08% |
| 06/15 | 7,720 | 7,884 | 7,708 | 7,766 | +2.18% | 318 | - | -3.54% |
| 06/12 | 7,462 | 7,695 | 7,462 | 7,600 | +3.49% | 156 | - | -6% |
| 06/11 | 7,405 | 7,472 | 7,288 | 7,344 | -1.16% | 7,711 | - | -9.59% |
| 06/10 | 7,584 | 7,584 | 7,390 | 7,430 | -1.47% | 270 | - | -9.15% |
| 06/09 | 7,669 | 7,669 | 7,521 | 7,541 | -0.85% | 90 | - | -8.27% |
| 06/08 | 7,592 | 7,670 | 7,552 | 7,606 | -2% | 2,506 | - | -7.82% |
| 06/05 | 7,918 | 7,987 | 7,761 | 7,761 | -1.98% | 331 | - | -6.28% |
| 06/04 | 8,175 | 8,175 | 7,918 | 7,918 | -3.87% | 2,134 | - | -4.72% |
| 06/03 | 8,458 | 8,458 | 8,210 | 8,237 | -1.45% | 425 | - | -1.13% |
| 06/02 | 8,035 | 8,360 | 7,968 | 8,358 | +3.47% | 3,415 | - | +0.22% |
| 06/01 | 7,978 | 8,090 | 7,902 | 8,078 | +1.25% | 264 | - | -3.22% |
| 05/29 | 7,820 | 8,004 | 7,820 | 7,978 | +2.02% | 1,208 | - | -4.75% |
| 05/28 | 8,050 | 8,050 | 7,665 | 7,820 | -2.68% | 696 | - | -6.94% |
| 05/27 | 8,104 | 8,243 | 8,002 | 8,035 | -1.66% | 564 | - | -4.73% |
| 05/26 | 8,153 | 8,245 | 8,103 | 8,171 | +0.09% | 265 | - | -3.43% |
| 05/25 | 8,335 | 8,343 | 8,164 | 8,164 | -0.98% | 1,262 | - | -3.67% |
| 05/22 | 8,161 | 8,245 | 8,161 | 8,245 | +1.03% | 221 | - | -2.79% |
| 05/21 | 8,269 | 8,300 | 8,161 | 8,161 | -0.11% | 331 | - | -3.8% |
| 05/20 | 8,270 | 8,270 | 8,164 | 8,170 | -1.21% | 225 | - | -3.85% |
| 05/19 | 8,167 | 8,317 | 8,167 | 8,270 | +1.1% | 244 | - | -2.77% |
| 05/18 | 8,350 | 8,350 | 8,122 | 8,180 | -2.47% | 379 | - | -3.88% |
| 05/15 | 8,700 | 8,700 | 8,387 | 8,387 | -3.6% | 124 | - | -1.31% |
| 05/14 | 8,803 | 9,000 | 8,700 | 8,700 | -0.07% | 529 | - | +2.58% |
| 05/13 | 8,501 | 8,706 | 8,501 | 8,706 | +0.75% | 535 | - | +3.02% |
| 05/12 | 8,628 | 8,715 | 8,628 | 8,641 | +0.15% | 287 | - | +2.64% |
| 05/11 | 8,627 | 8,628 | 8,536 | 8,628 | +0.89% | 136 | - | +2.75% |
| 05/08 | 8,523 | 8,602 | 8,516 | 8,552 | -1.87% | 78 | - | +2.27% |
| 05/07 | 8,621 | 8,715 | 8,594 | 8,715 | +2.53% | 1,338 | - | +4.65% |
| 05/01 | 8,306 | 8,546 | 8,262 | 8,500 | +2.35% | 312 | - | +2.47% |
| 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% |
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。
