NEXT NOTES 韓国KOSPI･ベアETN（2034）の株価チャート
株価
10/23
- 前日 (10/22)
- 2,425
- 始値
- 2,475
- 高値
- 2,507
- 安値
- 2,401
- 終値 -0.99%
- 2,401
- 出来高 +4.02%
- 25,546
乖離率
- 株価（5日）
移動平均値 - +0.29%
2,394 - 株価（25日）
移動平均値 - +16.33%
2,064 - 出来高（5日）
移動平均値 - +2.8%
24,850
2026/05/29～2026/10/23
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 | ||||||||
| 10/23 | 2,475 | 2,507 | 2,401 | 2,401 | -0.99% | 25,546 | - | +16.33% |
| 10/22 | 2,370 | 2,428 | 2,350 | 2,425 | +2.75% | 24,558 | - | +18.52% |
| 10/21 | 2,392 | 2,392 | 2,277 | 2,360 | -2.76% | 20,788 | - | +16.66% |
| 10/20 | 2,353 | 2,444 | 2,353 | 2,427 | +3.06% | 24,841 | - | +21.11% |
| 10/19 | 2,419 | 2,444 | 2,328 | 2,355 | +0.51% | 28,519 | - | +18.94% |
| 10/16 | 2,318 | 2,353 | 2,271 | 2,343 | -1.06% | 27,619 | - | +19.42% |
| 10/15 | 2,315 | 2,399 | 2,301 | 2,368 | +6.71% | 51,958 | - | +21.81% |
| 10/14 | 2,200 | 2,235 | 2,140 | 2,219 | +0.59% | 22,534 | - | +15.09% |
| 10/13 | 2,140 | 2,211 | 2,140 | 2,206 | +10.02% | 30,152 | - | +14.9% |
| 10/09 | 2,014 | 2,030 | 2,003 | 2,005 | +0.65% | 16,532 | - | +4.86% |
| 10/08 | 1,934 | 1,992 | 1,929 | 1,992 | +2.68% | 13,148 | - | +4.35% |
| 10/07 | 1,915 | 1,940 | 1,890 | 1,940 | +2.37% | 11,001 | - | +1.62% |
| 10/06 | 1,853 | 1,906 | 1,853 | 1,895 | +3.05% | 16,954 | - | -0.79% |
| 10/05 | 1,859 | 1,859 | 1,831 | 1,839 | -1.5% | 8,704 | - | -3.77% |
| 10/02 | 1,859 | 1,875 | 1,855 | 1,867 | -0.43% | 3,416 | - | -2.51% |
| 10/01 | 1,878 | 1,920 | 1,867 | 1,875 | -1.37% | 13,003 | - | -2.24% |
| 09/30 | 1,854 | 1,901 | 1,854 | 1,901 | +0.37% | 6,676 | - | -1.09% |
| 09/29 | 1,891 | 1,920 | 1,877 | 1,894 | -0.37% | 9,925 | - | -1.46% |
| 09/28 | 1,838 | 1,904 | 1,823 | 1,901 | +1.77% | 6,642 | - | -1.14% |
| 09/25 | 1,851 | 1,875 | 1,851 | 1,868 | +0.48% | 2,472 | - | -3.06% |
| 09/24 | 1,831 | 1,861 | 1,824 | 1,859 | -0.64% | 9,208 | - | -3.58% |
| 09/18 | 1,854 | 1,878 | 1,853 | 1,871 | -1.99% | 11,966 | - | -2.91% |
| 09/17 | 1,892 | 1,917 | 1,892 | 1,909 | -0.68% | 5,532 | - | -0.93% |
| 09/16 | 1,960 | 1,969 | 1,919 | 1,922 | -2.34% | 5,169 | - | -0.26% |
| 09/15 | 1,950 | 1,972 | 1,940 | 1,968 | +1.44% | 15,630 | - | +2.02% |
| 09/14 | 1,920 | 1,946 | 1,916 | 1,940 | +4.19% | 30,207 | - | +0.47% |
| 09/11 | 1,986 | 1,986 | 1,862 | 1,862 | -0.21% | 46,828 | - | -3.72% |
| 09/10 | 1,853 | 1,896 | 1,842 | 1,866 | +1.14% | 17,437 | - | -3.76% |
| 09/09 | 1,866 | 1,887 | 1,843 | 1,845 | -2.38% | 17,572 | - | -4.9% |
| 09/08 | 1,860 | 1,890 | 1,810 | 1,890 | -0.47% | 32,713 | - | -2.88% |
| 09/07 | 1,919 | 1,930 | 1,889 | 1,899 | -3.85% | 26,271 | - | -2.72% |
| 09/04 | 1,975 | 1,975 | 1,951 | 1,975 | -1.25% | 9,364 | - | +0.97% |
| 09/03 | 1,994 | 2,047 | 1,975 | 2,000 | -0.5% | 22,362 | - | +1.32% |
| 09/02 | 2,014 | 2,029 | 1,985 | 2,010 | +3.13% | 38,165 | - | +0.95% |
| 09/01 | 1,976 | 1,982 | 1,942 | 1,949 | -1.32% | 14,083 | - | -2.31% |
| 08/31 | 1,983 | 2,025 | 1,956 | 1,975 | +0.61% | 36,921 | - | -1.05% |
| 08/28 | 1,929 | 1,963 | 1,906 | 1,963 | +1.71% | 18,179 | - | -1.65% |
| 08/27 | 1,890 | 1,937 | 1,870 | 1,930 | 0% | 23,559 | - | -3.26% |
| 08/26 | 1,925 | 1,950 | 1,903 | 1,930 | -1.03% | 8,842 | - | -3.64% |
| 08/25 | 1,998 | 2,043 | 1,950 | 1,950 | -0.66% | 27,608 | - | -2.84% |
| 08/24 | 1,899 | 1,975 | 1,895 | 1,963 | +2.61% | 29,997 | - | -2.82% |
| 08/21 | 1,954 | 1,966 | 1,901 | 1,913 | -0.05% | 12,451 | - | -5.3% |
| 08/20 | 1,980 | 1,985 | 1,886 | 1,914 | -5.06% | 37,151 | - | -5.01% |
| 08/19 | 2,010 | 2,053 | 1,971 | 2,016 | +6.67% | 69,430 | - | +0.1% |
| 08/18 | 1,817 | 1,931 | 1,786 | 1,890 | +4.02% | 49,345 | - | -6.02% |
| 08/17 | 1,860 | 1,860 | 1,813 | 1,817 | -3.3% | 11,224 | - | -9.42% |
| 08/14 | 1,835 | 1,915 | 1,821 | 1,879 | -1.78% | 27,902 | - | -6.33% |
| 08/13 | 1,892 | 1,913 | 1,861 | 1,913 | -2.99% | 27,941 | - | -4.54% |
| 08/12 | 2,012 | 2,012 | 1,950 | 1,972 | -2.18% | 12,902 | - | -1.2% |
| 08/10 | 2,012 | 2,045 | 1,984 | 2,016 | +0.2% | 18,490 | - | +1.72% |
| 08/07 | 1,985 | 2,058 | 1,965 | 2,012 | +1.36% | 50,695 | - | +2.39% |
| 08/06 | 1,936 | 2,025 | 1,922 | 1,985 | +4.58% | 59,396 | - | +1.59% |
| 08/05 | 1,859 | 1,912 | 1,857 | 1,898 | -4.09% | 57,396 | - | -2.01% |
| 08/04 | 2,018 | 2,075 | 1,979 | 1,979 | -3.23% | 57,395 | - | +2.97% |
| 08/03 | 2,026 | 2,086 | 2,005 | 2,045 | +2.25% | 64,720 | - | +7.35% |
| 07/31 | 2,023 | 2,151 | 1,975 | 2,000 | -17.46% | 99,643 | - | +6.1% |
| 07/30 | 2,629 | 2,629 | 2,220 | 2,423 | -0.25% | 181,759 | - | +30.06% |
| 07/29 | 2,213 | 2,613 | 2,119 | 2,429 | +14.96% | 192,100 | - | +32.88% |
| 07/28 | 2,068 | 2,315 | 2,064 | 2,113 | +6.83% | 117,020 | - | +17.58% |
| 07/27 | 1,931 | 2,025 | 1,900 | 1,978 | +0.36% | 47,536 | - | +11.75% |
| 07/24 | 2,028 | 2,036 | 1,971 | 1,971 | +1.18% | 71,176 | - | +12.63% |
| 07/23 | 1,991 | 2,025 | 1,925 | 1,948 | -8.42% | 85,473 | - | +12.54% |
| 07/22 | 1,833 | 2,127 | 1,824 | 2,127 | +5.51% | 79,767 | - | +24.1% |
| 07/21 | 2,276 | 2,276 | 1,919 | 2,016 | -11.93% | 115,393 | - | +19.15% |
| 07/17 | 2,098 | 2,349 | 2,051 | 2,289 | +17.44% | 149,632 | - | +36.66% |
| 07/16 | 1,922 | 1,980 | 1,903 | 1,949 | +8.88% | 59,810 | - | +18.12% |
| 07/15 | 1,784 | 1,866 | 1,765 | 1,790 | -5.14% | 48,208 | - | +9.01% |
| 07/14 | 2,099 | 2,099 | 1,877 | 1,887 | -2.98% | 121,625 | - | +14.85% |
| 07/13 | 1,750 | 1,958 | 1,750 | 1,945 | +9.89% | 78,226 | - | +18.96% |
| 07/10 | 1,750 | 1,780 | 1,711 | 1,770 | -2.05% | 30,899 | - | +8.52% |
| 07/09 | 1,735 | 1,878 | 1,728 | 1,807 | -1.42% | 31,017 | - | +11.13% |
| 07/08 | 1,798 | 1,833 | 1,689 | 1,833 | +7.13% | 91,465 | - | +13.29% |
| 07/07 | 1,650 | 1,800 | 1,642 | 1,711 | +5.16% | 70,165 | - | +6.67% |
| 07/06 | 1,619 | 1,688 | 1,586 | 1,627 | +1.62% | 33,836 | - | +1.62% |
| 07/03 | 1,769 | 1,860 | 1,600 | 1,601 | -7.4% | 67,929 | - | 0% |
| 07/02 | 1,690 | 1,729 | 1,608 | 1,729 | +10.13% | 31,138 | - | +7.66% |
| 07/01 | 1,500 | 1,604 | 1,428 | 1,570 | +3.02% | 10,430 | - | -2.24% |
| 06/30 | 1,518 | 1,600 | 1,481 | 1,524 | -1.04% | 13,290 | - | -5.58% |
| 06/29 | 1,600 | 1,695 | 1,536 | 1,540 | -1.28% | 27,698 | - | -5.29% |
| 06/26 | 1,471 | 1,620 | 1,471 | 1,560 | +8.26% | 25,043 | - | -4.7% |
| 06/25 | 1,434 | 1,495 | 1,425 | 1,441 | -6.67% | 15,492 | - | -12.61% |
| 06/24 | 1,689 | 1,689 | 1,485 | 1,544 | -6.37% | 38,331 | - | -7.32% |
| 06/23 | 1,425 | 1,681 | 1,425 | 1,649 | +14.04% | 34,671 | - | -2.31% |
| 06/22 | 1,480 | 1,511 | 1,430 | 1,446 | -2.3% | 9,914 | - | -15.04% |
| 06/19 | 1,449 | 1,530 | 1,430 | 1,480 | -0.4% | 19,158 | - | -14.1% |
| 06/18 | 1,511 | 1,516 | 1,480 | 1,486 | -3.26% | 13,810 | - | -14.6% |
| 06/17 | 1,586 | 1,630 | 1,528 | 1,536 | -1.92% | 23,814 | - | -12.53% |
| 06/16 | 1,541 | 1,600 | 1,541 | 1,566 | -1.57% | 13,455 | - | -11.53% |
| 06/15 | 1,548 | 1,600 | 1,520 | 1,591 | -4.56% | 12,577 | - | -10.92% |
| 06/12 | 1,622 | 1,702 | 1,588 | 1,667 | -5.18% | 19,498 | - | -7.29% |
| 06/11 | 1,968 | 1,968 | 1,750 | 1,758 | -2.77% | 27,885 | - | -3.03% |
| 06/10 | 1,701 | 1,843 | 1,701 | 1,808 | +7.94% | 25,370 | - | -0.93% |
| 06/09 | 1,720 | 1,783 | 1,660 | 1,675 | -9.46% | 29,840 | - | -9.21% |
| 06/08 | 2,004 | 2,004 | 1,745 | 1,850 | +11.92% | 61,525 | - | -1.28% |
| 06/05 | 1,715 | 1,740 | 1,543 | 1,653 | +3.12% | 13,386 | - | -12.77% |
| 06/04 | 1,605 | 1,610 | 1,560 | 1,603 | +7.22% | 7,401 | - | -16.64% |
| 06/03 | 1,619 | 1,631 | 1,495 | 1,495 | -7.77% | 4,636 | - | -23.57% |
| 06/02 | 1,636 | 1,764 | 1,615 | 1,621 | -0.55% | 6,044 | - | -18.62% |
| 06/01 | 1,722 | 1,722 | 1,616 | 1,630 | -5.34% | 12,916 | - | -19.51% |
| 05/29 | 1,717 | 1,779 | 1,702 | 1,722 | -1.32% | 8,149 | - | -16.41% |
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。
