NEXT NOTES 韓国KOSPI･ベアETN（2034）の株価チャート
株価
6/29
- 前日 (6/26)
- 1,560
- 始値
- 1,600
- 高値
- 1,695
- 安値
- 1,536
- 終値 -1.28%
- 1,540
- 出来高 +10.6%
- 27,698
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,547 - 株価（25日）
移動平均値 - -5.29%
1,626 - 出来高（5日）
移動平均値 - -1.94%
28,247
2026/01/30～2026/06/29
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 |
| 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% |
| 05/28 | 1,778 | 1,825 | 1,733 | 1,745 | -0.85% | 9,353 | - | -16.59% |
| 05/27 | 1,796 | 1,816 | 1,717 | 1,760 | -3.35% | 10,417 | - | -17.14% |
| 05/26 | 1,818 | 1,838 | 1,772 | 1,821 | -0.49% | 3,167 | - | -15.46% |
| 05/25 | 1,829 | 1,855 | 1,750 | 1,830 | -1.13% | 6,135 | - | -16.25% |
| 05/22 | 1,876 | 1,880 | 1,850 | 1,851 | -0.8% | 5,291 | - | -16.51% |
| 05/21 | 1,999 | 1,999 | 1,866 | 1,866 | -10.29% | 17,445 | - | -17.1% |
| 05/20 | 2,015 | 2,080 | 1,984 | 2,080 | +3.23% | 11,180 | - | -8.89% |
| 05/19 | 1,974 | 2,045 | 1,955 | 2,015 | +3.12% | 14,210 | - | -12.66% |
| 05/18 | 1,990 | 2,165 | 1,927 | 1,954 | +1.45% | 15,244 | - | -16.21% |
| 05/15 | 1,910 | 1,995 | 1,846 | 1,926 | +2.72% | 11,996 | - | -18.67% |
| 05/14 | 1,860 | 1,940 | 1,850 | 1,875 | -1.32% | 5,320 | - | -22% |
| 05/13 | 1,978 | 2,000 | 1,880 | 1,900 | -2.16% | 7,732 | - | -22.32% |
| 05/12 | 1,896 | 2,000 | 1,838 | 1,942 | +2.05% | 15,291 | - | -22.01% |
| 05/11 | 2,028 | 2,028 | 1,875 | 1,903 | -6.26% | 10,296 | - | -24.69% |
| 05/08 | 2,112 | 2,112 | 2,024 | 2,030 | -1.55% | 5,355 | - | -21.13% |
| 05/07 | 2,054 | 2,277 | 2,026 | 2,062 | -11.31% | 13,238 | - | -21.09% |
| 05/01 | 2,309 | 2,339 | 2,309 | 2,325 | -3.13% | 1,488 | - | -12.3% |
| 04/30 | 2,347 | 2,431 | 2,338 | 2,400 | +1.91% | 2,192 | - | -10.28% |
| 04/28 | 2,326 | 2,366 | 2,317 | 2,355 | -0.21% | 904 | - | -12.45% |
| 04/27 | 2,399 | 2,407 | 2,345 | 2,360 | -2.56% | 2,315 | - | -12.92% |
| 04/24 | 2,410 | 2,439 | 2,400 | 2,422 | +1.21% | 950 | - | -11.35% |
| 04/23 | 2,460 | 2,550 | 2,393 | 2,393 | -2.92% | 4,291 | - | -12.86% |
| 04/22 | 2,486 | 2,625 | 2,456 | 2,465 | -0.88% | 2,001 | - | -10.69% |
| 04/21 | 2,506 | 2,506 | 2,487 | 2,487 | -2.24% | 578 | - | -10.41% |
| 04/20 | 2,579 | 2,579 | 2,506 | 2,544 | 0% | 1,079 | - | -8.92% |
| 04/17 | 2,471 | 2,544 | 2,471 | 2,544 | +1.39% | 2,348 | - | -9.53% |
| 04/16 | 2,578 | 2,578 | 2,473 | 2,509 | -3.09% | 7,280 | - | -11.25% |
| 04/15 | 2,578 | 2,600 | 2,552 | 2,589 | -1.78% | 2,877 | - | -8.93% |
| 04/14 | 2,664 | 2,664 | 2,587 | 2,636 | -1.79% | 1,762 | - | -7.54% |
| 04/13 | 2,746 | 2,747 | 2,684 | 2,684 | 0% | 3,272 | - | -6.48% |
| 04/10 | 2,650 | 2,684 | 2,629 | 2,684 | +0.07% | 2,049 | - | -6.74% |
| 04/09 | 2,601 | 2,683 | 2,601 | 2,682 | +1.67% | 1,679 | - | -7.13% |
| 04/08 | 2,656 | 2,685 | 2,616 | 2,638 | -7.28% | 6,857 | - | -9.38% |
| 04/07 | 2,795 | 2,846 | 2,781 | 2,845 | +0.67% | 1,944 | - | -2.6% |
| 04/06 | 2,903 | 2,905 | 2,791 | 2,826 | -3.58% | 3,406 | - | -3.15% |
| 04/03 | 2,957 | 2,957 | 2,845 | 2,931 | -2.37% | 3,961 | - | +0.62% |
| 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% |
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。
