NEXT NOTES 韓国KOSPI･ベアETN（2034）の株価チャート
株価
4/2
- 前日 (4/1)
- 2,860
- 始値
- 2,810
- 高値
- 3,075
- 安値
- 2,810
- 終値 +4.97%
- 3,002
- 出来高 +10.96%
- 5,781
乖離率
- 株価（5日）
移動平均値 - +0.37%
2,991 - 株価（25日）
移動平均値 - +3.34%
2,905 - 出来高（5日）
移動平均値 - +11.04%
5,206
2025/11/04～2026/04/02
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 |
| 04/02 | 2,810 | 3,075 | 2,810 | 3,002 | +4.97% | 5,781 | - | +3.34% |
| 04/01 | 2,948 | 2,995 | 2,840 | 2,860 | -6.84% | 5,210 | - | -1.28% |
| 03/31 | 3,129 | 3,158 | 2,980 | 3,070 | +1.52% | 5,622 | - | +5.97% |
| 03/30 | 3,132 | 3,132 | 3,024 | 3,024 | +0.8% | 5,079 | - | +4.6% |
| 03/27 | 3,026 | 3,027 | 2,866 | 3,000 | +2.53% | 4,336 | - | +3.81% |
| 03/26 | 2,814 | 2,930 | 2,811 | 2,926 | +5.25% | 2,581 | - | +1.18% |
| 03/25 | 2,763 | 2,780 | 2,715 | 2,780 | -2.63% | 5,724 | - | -4.04% |
| 03/24 | 2,787 | 2,929 | 2,787 | 2,855 | -2.06% | 3,385 | - | -1.79% |
| 03/23 | 2,850 | 2,950 | 2,848 | 2,915 | +6% | 7,080 | - | +0.07% |
| 03/19 | 2,817 | 2,826 | 2,723 | 2,750 | +0.04% | 4,853 | - | -5.79% |
| 03/18 | 2,800 | 2,820 | 2,688 | 2,749 | -4.22% | 7,124 | - | -6.37% |
| 03/17 | 2,800 | 2,908 | 2,800 | 2,870 | -1.71% | 2,707 | - | -2.88% |
| 03/16 | 3,049 | 3,049 | 2,919 | 2,920 | -2.67% | 4,391 | - | -1.78% |
| 03/13 | 2,981 | 3,030 | 2,924 | 3,000 | +2.35% | 6,114 | - | +0.4% |
| 03/12 | 2,949 | 2,958 | 2,890 | 2,931 | +0.86% | 2,628 | - | -2.2% |
| 03/11 | 2,750 | 2,906 | 2,750 | 2,906 | +3.79% | 12,475 | - | -3.46% |
| 03/10 | 2,900 | 2,984 | 2,780 | 2,800 | -9.39% | 13,686 | - | -7.65% |
| 03/09 | 3,390 | 3,390 | 3,052 | 3,090 | +6.88% | 20,283 | - | +1.18% |
| 03/06 | 2,998 | 3,169 | 2,874 | 2,891 | -1.93% | 24,395 | - | -5.62% |
| 03/05 | 2,828 | 2,999 | 2,715 | 2,948 | -9.12% | 39,383 | - | -4.35% |
| 03/04 | 2,950 | 3,245 | 2,950 | 3,244 | +11.86% | 45,839 | - | +4.61% |
| 03/03 | 2,764 | 2,910 | 2,725 | 2,900 | +5% | 10,908 | - | -6.84% |
| 03/02 | 2,760 | 2,770 | 2,716 | 2,762 | +1.92% | 3,213 | - | -12.01% |
| 02/27 | 2,765 | 2,790 | 2,666 | 2,710 | -0.18% | 12,741 | - | -14.51% |
| 02/26 | 2,776 | 2,798 | 2,715 | 2,715 | -3.72% | 9,379 | - | -15.32% |
| 02/25 | 2,801 | 2,845 | 2,775 | 2,820 | -0.74% | 958 | - | -12.96% |
| 02/24 | 2,956 | 2,956 | 2,800 | 2,841 | -3.33% | 1,934 | - | -13.12% |
| 02/20 | 2,977 | 2,983 | 2,925 | 2,939 | -1.67% | 2,253 | - | -10.99% |
| 02/19 | 3,008 | 3,008 | 2,927 | 2,989 | -1.97% | 847 | - | -10.32% |
| 02/18 | 3,036 | 3,049 | 3,005 | 3,049 | -0.36% | 72 | - | -9.36% |
| 02/17 | 2,991 | 3,060 | 2,991 | 3,060 | +1.16% | 94 | - | -9.84% |
| 02/16 | 3,024 | 3,059 | 3,022 | 3,025 | +1.14% | 300 | - | -11.65% |
| 02/13 | 3,105 | 3,105 | 2,991 | 2,991 | -2.41% | 1,258 | - | -13.5% |
| 02/12 | 3,119 | 3,119 | 2,991 | 3,065 | -4.07% | 2,902 | - | -12.25% |
| 02/10 | 3,213 | 3,213 | 3,145 | 3,195 | -0.84% | 380 | - | -9.41% |
| 02/09 | 3,245 | 3,245 | 3,102 | 3,222 | -2.81% | 2,641 | - | -9.49% |
| 02/06 | 3,484 | 3,500 | 3,315 | 3,315 | +0.61% | 3,671 | - | -7.94% |
| 02/05 | 3,266 | 3,330 | 3,235 | 3,295 | +2.33% | 1,321 | - | -9.53% |
| 02/04 | 3,294 | 3,294 | 3,203 | 3,220 | -0.92% | 562 | - | -12.55% |
| 02/03 | 3,394 | 3,394 | 3,248 | 3,250 | -6.5% | 1,838 | - | -12.82% |
| 02/02 | 3,403 | 3,490 | 3,345 | 3,476 | +4.29% | 2,124 | - | -7.87% |
| 01/30 | 3,346 | 3,346 | 3,218 | 3,333 | +0.51% | 673 | - | -12.45% |
| 01/29 | 3,308 | 3,398 | 3,308 | 3,316 | -1.66% | 585 | - | -13.8% |
| 01/28 | 3,369 | 3,386 | 3,290 | 3,372 | -1.63% | 2,397 | - | -13.34% |
| 01/27 | 3,558 | 3,564 | 3,402 | 3,428 | -2.75% | 2,543 | - | -12.86% |
| 01/26 | 3,506 | 3,538 | 3,454 | 3,525 | -0.7% | 302 | - | -11.23% |
| 01/23 | 3,550 | 3,550 | 3,500 | 3,550 | 0% | 766 | - | -11.38% |
| 01/22 | 3,531 | 3,550 | 3,504 | 3,550 | -1.36% | 249 | - | -12.09% |
| 01/21 | 3,648 | 3,648 | 3,535 | 3,599 | +0.81% | 572 | - | -11.51% |
| 01/20 | 3,510 | 3,620 | 3,504 | 3,570 | -0.28% | 990 | - | -12.88% |
| 01/19 | 3,701 | 3,701 | 3,575 | 3,580 | -1.76% | 447 | - | -13.3% |
| 01/16 | 3,690 | 3,690 | 3,568 | 3,644 | -1.73% | 1,375 | - | -12.38% |
| 01/15 | 3,744 | 3,769 | 3,700 | 3,708 | -1.54% | 806 | - | -11.42% |
| 01/14 | 3,751 | 3,776 | 3,722 | 3,766 | -0.45% | 243 | - | -10.59% |
| 01/13 | 3,795 | 3,805 | 3,750 | 3,783 | -1.23% | 314 | - | -10.74% |
| 01/09 | 3,865 | 3,922 | 3,806 | 3,830 | -0.93% | 341 | - | -10.14% |
| 01/08 | 3,860 | 3,893 | 3,800 | 3,866 | +0.29% | 397 | - | -9.88% |
| 01/07 | 3,875 | 3,875 | 3,820 | 3,855 | -1.83% | 1,803 | - | -10.72% |
| 01/06 | 4,031 | 4,032 | 3,927 | 3,927 | -2.19% | 504 | - | -9.62% |
| 01/05 | 4,185 | 4,185 | 4,015 | 4,015 | -5.64% | 1,813 | - | -8.08% |
| 2025 |
| 12/30 | 4,290 | 4,299 | 4,255 | 4,255 | -1.71% | 157 | - | -3.1% |
| 12/29 | 4,365 | 4,365 | 4,280 | 4,329 | +0.35% | 137 | - | -1.75% |
| 12/26 | 4,348 | 4,348 | 4,304 | 4,314 | -0.83% | 147 | - | -2.4% |
| 12/25 | 4,366 | 4,367 | 4,297 | 4,350 | -1.02% | 421 | - | -1.76% |
| 12/24 | 4,315 | 4,395 | 4,314 | 4,395 | +1.85% | 148 | - | -0.99% |
| 12/23 | 4,326 | 4,329 | 4,255 | 4,315 | -0.23% | 296 | - | -2.92% |
| 12/22 | 4,400 | 4,402 | 4,325 | 4,325 | -2.44% | 1,122 | - | -2.83% |
| 12/19 | 4,420 | 4,433 | 4,365 | 4,433 | -0.38% | 754 | - | -0.52% |
| 12/18 | 4,474 | 4,474 | 4,412 | 4,450 | +2.39% | 294 | - | 0% |
| 12/17 | 4,341 | 4,409 | 4,341 | 4,346 | -1% | 271 | - | -2.18% |
| 12/16 | 4,313 | 4,396 | 4,313 | 4,390 | +0.99% | 586 | - | -1.19% |
| 12/15 | 4,365 | 4,399 | 4,343 | 4,347 | +1.21% | 164 | - | -2.2% |
| 12/12 | 4,351 | 4,352 | 4,285 | 4,295 | -1.29% | 165 | - | -3.5% |
| 12/11 | 4,300 | 4,351 | 4,300 | 4,351 | +0.02% | 127 | - | -2.4% |
| 12/10 | 4,314 | 4,350 | 4,289 | 4,350 | +0.16% | 96 | - | -2.6% |
| 12/09 | 4,320 | 4,345 | 4,316 | 4,343 | +0.58% | 29 | - | -2.84% |
| 12/08 | 4,337 | 4,371 | 4,300 | 4,318 | -0.74% | 91 | - | -3.53% |
| 12/05 | 4,457 | 4,457 | 4,350 | 4,350 | -1.36% | 224 | - | -2.95% |
| 12/04 | 4,416 | 4,488 | 4,374 | 4,410 | +0.2% | 159 | - | -1.76% |
| 12/03 | 4,500 | 4,500 | 4,321 | 4,401 | -2.42% | 2,986 | - | -2.11% |
| 12/02 | 4,518 | 4,519 | 4,501 | 4,510 | -1.7% | 122 | - | +0.13% |
| 12/01 | 4,523 | 4,634 | 4,523 | 4,588 | +1.46% | 319 | - | +1.68% |
| 11/28 | 4,510 | 4,545 | 4,509 | 4,522 | +0.29% | 100 | - | +0.04% |
| 11/27 | 4,545 | 4,545 | 4,490 | 4,509 | -1.44% | 241 | - | -0.42% |
| 11/26 | 4,575 | 4,610 | 4,575 | 4,575 | -1.51% | 196 | - | +0.77% |
| 11/25 | 4,646 | 4,646 | 4,508 | 4,645 | -0.75% | 528 | - | +2.09% |
| 11/21 | 4,655 | 4,680 | 4,578 | 4,680 | +3.91% | 1,798 | - | +2.63% |
| 11/20 | 4,562 | 4,562 | 4,415 | 4,504 | -2.76% | 859 | - | -1.47% |
| 11/19 | 4,540 | 4,665 | 4,495 | 4,632 | +2.05% | 658 | - | +0.85% |
| 11/18 | 4,457 | 4,539 | 4,457 | 4,539 | +1.91% | 308 | - | -1.67% |
| 11/17 | 4,449 | 4,477 | 4,344 | 4,454 | +0.11% | 445 | - | -4.03% |
| 11/14 | 4,356 | 4,516 | 4,356 | 4,449 | +3.47% | 2,433 | - | -4.71% |
| 11/13 | 4,233 | 4,345 | 4,233 | 4,300 | +1.03% | 265 | - | -8.47% |
| 11/12 | 4,383 | 4,383 | 4,256 | 4,256 | -2.16% | 397 | - | -10.04% |
| 11/11 | 4,389 | 4,389 | 4,300 | 4,350 | -1.96% | 1,001 | - | -8.75% |
| 11/10 | 4,499 | 4,508 | 4,393 | 4,437 | -1.4% | 220 | - | -7.54% |
| 11/07 | 4,550 | 4,616 | 4,472 | 4,500 | +0.45% | 1,241 | - | -6.77% |
| 11/06 | 4,476 | 4,519 | 4,414 | 4,480 | -1.32% | 604 | - | -7.82% |
| 11/05 | 4,535 | 4,689 | 4,520 | 4,540 | +1.89% | 3,832 | - | -7.31% |
| 11/04 | 4,429 | 4,456 | 4,321 | 4,456 | -0.96% | 803 | - | -9.67% |
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。
