NEXT NOTES 香港ハンセン･ベアETN（2032）の株価チャート
株価
8/25
- 前日 (8/24)
- 6,047
- 始値
- 6,118
- 高値
- 6,118
- 安値
- 6,009
- 終値 +0.15%
- 6,056
- 出来高 +27.27%
- 84
乖離率
- 株価（5日）
移動平均値 - +0.9%
6,002 - 株価（25日）
移動平均値 - -0.49%
6,086 - 出来高（5日）
移動平均値 - +44.83%
58
2026/03/31～2026/08/25
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 |
| 08/25 | 6,118 | 6,118 | 6,009 | 6,056 | +0.15% | 84 | - | -0.49% |
| 08/24 | 5,928 | 6,055 | 5,928 | 6,047 | +1.7% | 66 | - | -0.89% |
| 08/21 | 5,938 | 5,968 | 5,905 | 5,946 | +0.73% | 103 | - | -2.67% |
| 08/20 | 5,966 | 5,966 | 5,903 | 5,903 | -2.56% | 33 | - | -3.61% |
| 08/19 | 6,027 | 6,075 | 6,015 | 6,058 | -0.66% | 6 | - | -1.42% |
| 08/18 | 6,075 | 6,098 | 6,033 | 6,098 | +1.96% | 25 | - | -1.02% |
| 08/17 | 6,135 | 6,135 | 5,981 | 5,981 | -1.92% | 30 | - | -3.09% |
| 08/14 | 6,095 | 6,100 | 6,095 | 6,098 | +0.3% | 6 | - | -1.58% |
| 08/13 | 6,095 | 6,097 | 6,048 | 6,080 | +0.02% | 327 | - | -2.11% |
| 08/12 | 6,029 | 6,080 | 6,029 | 6,079 | +2.72% | 56 | - | -2.52% |
| 08/10 | 6,075 | 6,075 | 5,918 | 5,918 | -1.53% | 39 | - | -5.48% |
| 08/07 | 6,080 | 6,080 | 6,003 | 6,010 | +0.15% | 34 | - | -4.5% |
| 08/06 | 5,904 | 6,024 | 5,904 | 6,001 | +1.13% | 85 | - | -5.14% |
| 08/05 | 5,897 | 5,934 | 5,837 | 5,934 | +0.24% | 13 | - | -6.73% |
| 08/04 | 5,873 | 5,920 | 5,873 | 5,920 | +0.83% | 6 | - | -7.5% |
| 08/03 | 5,914 | 5,914 | 5,800 | 5,871 | -1.82% | 451 | - | -8.74% |
| 07/31 | 6,012 | 6,069 | 5,942 | 5,980 | -2.72% | 400 | - | -7.66% |
| 07/30 | 6,056 | 6,166 | 6,056 | 6,147 | -0.71% | 215 | - | -5.56% |
| 07/29 | 6,287 | 6,287 | 6,123 | 6,191 | -1.87% | 89 | - | -5.21% |
| 07/28 | 6,199 | 6,309 | 6,199 | 6,309 | +1.28% | 18 | - | -3.71% |
| 07/27 | 6,309 | 6,316 | 6,229 | 6,229 | -2.31% | 93 | - | -5.09% |
| 07/24 | 6,315 | 6,447 | 6,315 | 6,376 | +0.65% | 160 | - | -3.07% |
| 07/23 | 6,363 | 6,363 | 6,304 | 6,335 | -0.55% | 138 | - | -3.8% |
| 07/22 | 6,306 | 6,370 | 6,294 | 6,370 | +2.35% | 15 | - | -3.29% |
| 07/21 | 6,236 | 6,278 | 6,224 | 6,224 | -3.04% | 123 | - | -5.51% |
| 07/17 | 6,251 | 6,441 | 6,251 | 6,419 | +2.79% | 290 | - | -2.57% |
| 07/16 | 6,300 | 6,310 | 6,209 | 6,245 | -1.39% | 186 | - | -5.13% |
| 07/15 | 6,381 | 6,479 | 6,333 | 6,333 | -1.26% | 45 | - | -3.91% |
| 07/14 | 6,567 | 6,567 | 6,410 | 6,414 | -0.82% | 23 | - | -2.72% |
| 07/13 | 6,638 | 6,638 | 6,428 | 6,467 | +1.46% | 221 | - | -1.87% |
| 07/10 | 6,569 | 6,569 | 6,374 | 6,374 | -2.97% | 210 | - | -3.22% |
| 07/09 | 6,524 | 6,569 | 6,522 | 6,569 | +1.3% | 56 | - | -0.15% |
| 07/08 | 6,715 | 6,715 | 6,485 | 6,485 | -3.12% | 46 | - | -1.2% |
| 07/07 | 6,614 | 6,694 | 6,595 | 6,694 | -0.3% | 165 | - | +2.25% |
| 07/06 | 6,619 | 6,717 | 6,619 | 6,714 | -0.06% | 76 | - | +2.94% |
| 07/03 | 6,801 | 6,801 | 6,619 | 6,718 | -1.68% | 53 | - | +3.35% |
| 07/02 | 6,817 | 6,916 | 6,756 | 6,833 | -0.9% | 404 | - | +5.46% |
| 07/01 | 6,865 | 6,895 | 6,865 | 6,895 | +0.28% | 19 | - | +6.78% |
| 06/30 | 6,760 | 6,926 | 6,760 | 6,876 | +1.78% | 193 | - | +6.97% |
| 06/29 | 6,953 | 6,953 | 6,751 | 6,756 | -2.85% | 230 | - | +5.63% |
| 06/26 | 6,800 | 6,973 | 6,800 | 6,954 | +2.26% | 62 | - | +9.22% |
| 06/25 | 6,595 | 6,800 | 6,595 | 6,800 | +1.58% | 129 | - | +7.37% |
| 06/24 | 6,720 | 6,720 | 6,694 | 6,694 | -0.24% | 24 | - | +6.15% |
| 06/23 | 6,588 | 6,710 | 6,576 | 6,710 | +1.85% | 146 | - | +6.81% |
| 06/22 | 6,605 | 6,658 | 6,537 | 6,588 | -0.24% | 199 | - | +5.31% |
| 06/19 | 6,578 | 6,604 | 6,537 | 6,604 | +0.95% | 25 | - | +5.92% |
| 06/18 | 6,405 | 6,576 | 6,405 | 6,542 | +2.28% | 829 | - | +5.33% |
| 06/17 | 6,399 | 6,418 | 6,333 | 6,396 | +0.36% | 239 | - | +3.43% |
| 06/16 | 6,300 | 6,385 | 6,300 | 6,373 | +2.18% | 9 | - | +3.39% |
| 06/15 | 6,200 | 6,237 | 6,200 | 6,237 | -1% | 145 | - | +1.53% |
| 06/12 | 6,316 | 6,364 | 6,300 | 6,300 | -2.28% | 68 | - | +2.84% |
| 06/11 | 6,430 | 6,475 | 6,377 | 6,447 | +0.97% | 352 | - | +5.57% |
| 06/10 | 6,338 | 6,430 | 6,338 | 6,385 | +0.82% | 334 | - | +5.03% |
| 06/09 | 6,360 | 6,360 | 6,301 | 6,333 | -0.49% | 26 | - | +4.54% |
| 06/08 | 6,301 | 6,364 | 6,290 | 6,364 | +2.58% | 443 | - | +5.17% |
| 06/05 | 6,189 | 6,217 | 6,171 | 6,204 | +0.23% | 6 | - | +2.73% |
| 06/04 | 6,084 | 6,190 | 6,084 | 6,190 | +2.01% | 71 | - | +2.6% |
| 06/03 | 6,025 | 6,070 | 6,025 | 6,068 | -0.03% | 60 | - | +0.66% |
| 06/02 | 6,123 | 6,160 | 6,070 | 6,070 | -1.6% | 100 | - | +0.7% |
| 06/01 | 6,165 | 6,213 | 6,154 | 6,169 | -0.29% | 60 | - | +2.39% |
| 05/29 | 6,258 | 6,258 | 6,166 | 6,187 | -1.59% | 215 | - | +2.88% |
| 05/28 | 6,196 | 6,299 | 6,146 | 6,287 | +1.83% | 30 | - | +4.71% |
| 05/27 | 6,055 | 6,174 | 6,055 | 6,174 | +1.76% | 206 | - | +3% |
| 05/26 | 6,037 | 6,104 | 6,037 | 6,067 | +0.4% | 574 | - | +1.42% |
| 05/25 | 6,011 | 6,049 | 6,011 | 6,043 | -0.71% | 219 | - | +1.09% |
| 05/22 | 6,174 | 6,174 | 6,037 | 6,086 | -0.67% | 203 | - | +1.77% |
| 05/21 | 6,012 | 6,127 | 6,005 | 6,127 | +0.53% | 197 | - | +2.42% |
| 05/20 | 6,048 | 6,150 | 6,048 | 6,095 | +0.59% | 69 | - | +1.94% |
| 05/19 | 6,090 | 6,090 | 6,049 | 6,059 | -0.23% | 6 | - | +1.39% |
| 05/18 | 6,200 | 6,200 | 6,050 | 6,073 | +1.22% | 260 | - | +1.67% |
| 05/15 | 5,871 | 6,000 | 5,871 | 6,000 | +2.21% | 11 | - | +0.37% |
| 05/14 | 5,839 | 5,870 | 5,720 | 5,870 | -0.2% | 10 | - | -1.97% |
| 05/13 | 5,840 | 5,882 | 5,840 | 5,882 | +0.6% | 25 | - | -2.02% |
| 05/12 | 5,852 | 5,852 | 5,786 | 5,847 | +0.41% | 156 | - | -2.87% |
| 05/11 | 5,815 | 5,885 | 5,815 | 5,823 | -0.05% | 137 | - | -3.45% |
| 05/08 | 5,809 | 5,869 | 5,807 | 5,826 | +1.27% | 171 | - | -3.75% |
| 05/07 | 5,854 | 5,854 | 5,642 | 5,753 | -1.74% | 483 | - | -5.27% |
| 05/01 | 5,960 | 5,966 | 5,855 | 5,855 | -4.72% | 102 | - | -3.94% |
| 04/30 | 6,052 | 6,198 | 6,052 | 6,145 | +1.22% | 77 | - | +0.51% |
| 04/28 | 6,020 | 6,071 | 6,020 | 6,071 | +0.18% | 27 | - | -0.75% |
| 04/27 | 6,035 | 6,060 | 5,971 | 6,060 | -0.25% | 31 | - | -1.09% |
| 04/24 | 6,061 | 6,113 | 6,036 | 6,075 | +0.23% | 346 | - | -1.07% |
| 04/23 | 6,000 | 6,072 | 6,000 | 6,061 | +1.02% | 46 | - | -1.33% |
| 04/22 | 5,867 | 6,000 | 5,867 | 6,000 | +2.04% | 192 | - | -2.3% |
| 04/21 | 5,849 | 5,920 | 5,818 | 5,880 | -1.16% | 177 | - | -4.31% |
| 04/20 | 6,002 | 6,002 | 5,880 | 5,949 | -1.16% | 142 | - | -3.35% |
| 04/17 | 5,900 | 6,033 | 5,900 | 6,019 | +2.22% | 128 | - | -2.34% |
| 04/16 | 5,968 | 5,992 | 5,854 | 5,888 | -1.34% | 1,608 | - | -4.56% |
| 04/15 | 5,996 | 5,996 | 5,911 | 5,968 | -2% | 388 | - | -3.32% |
| 04/14 | 6,072 | 6,090 | 5,990 | 6,090 | -0.62% | 58 | - | -1.36% |
| 04/13 | 6,156 | 6,156 | 6,112 | 6,128 | +1.19% | 114 | - | -0.81% |
| 04/10 | 6,090 | 6,090 | 5,987 | 6,056 | +0.5% | 15 | - | -1.91% |
| 04/09 | 5,947 | 6,083 | 5,947 | 6,026 | +0.82% | 161 | - | -2.48% |
| 04/08 | 6,187 | 6,187 | 5,944 | 5,977 | -3.49% | 441 | - | -3.38% |
| 04/07 | 6,214 | 6,244 | 6,188 | 6,193 | -1.18% | 5 | - | +0.08% |
| 04/06 | 6,260 | 6,274 | 6,215 | 6,267 | +0.43% | 16 | - | +1.37% |
| 04/03 | 6,229 | 6,269 | 6,200 | 6,240 | -0.95% | 70 | - | +1.27% |
| 04/02 | 6,180 | 6,300 | 6,135 | 6,300 | +2.66% | 763 | - | +2.56% |
| 04/01 | 6,117 | 6,285 | 6,115 | 6,137 | -3.43% | 330 | - | +0.26% |
| 03/31 | 6,374 | 6,401 | 6,303 | 6,355 | +0.33% | 215 | - | +4.08% |
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。
