ノムラ・ヨーロッパ・ファイナンス・エヌ・ブイ ＮＥＸＴ ＮＯＴＥＳ 韓国ＫＯＳＰＩ・ベア ＥＴＮ
2034その他/その他/NEXT NOTES F-KOSPI200 Inverse ETN
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,981.0 | 3,030.0 | 2,924.0 | 3,000.0 | +69.0 | +2.35% | 6,114 |
| 2026-03-12 | 2,949.0 | 2,958.0 | 2,890.0 | 2,931.0 | +25.0 | +0.86% | 2,628 |
| 2026-03-11 | 2,750.0 | 2,906.0 | 2,750.0 | 2,906.0 | +106.0 | +3.79% | 12,475 |
| 2026-03-10 | 2,900.0 | 2,984.0 | 2,780.0 | 2,800.0 | -290.0 | -9.39% | 13,686 |
| 2026-03-09 | 3,390.0 | 3,390.0 | 3,052.0 | 3,090.0 | +199.0 | +6.88% | 20,283 |
| 2026-03-06 | 2,998.0 | 3,169.0 | 2,874.0 | 2,891.0 | -57.0 | -1.93% | 24,395 |
| 2026-03-05 | 2,828.0 | 2,999.0 | 2,715.0 | 2,948.0 | -296.0 | -9.12% | 39,383 |
| 2026-03-04 | 2,950.0 | 3,245.0 | 2,950.0 | 3,244.0 | +344.0 | +11.86% | 45,839 |
| 2026-03-03 | 2,764.0 | 2,910.0 | 2,725.0 | 2,900.0 | +138.0 | +5.00% | 10,908 |
| 2026-03-02 | 2,760.0 | 2,770.0 | 2,716.0 | 2,762.0 | +52.0 | +1.92% | 3,213 |
| 2026-02-27 | 2,765.0 | 2,790.0 | 2,666.0 | 2,710.0 | -5.0 | -0.18% | 12,741 |
| 2026-02-26 | 2,776.0 | 2,798.0 | 2,715.0 | 2,715.0 | -105.0 | -3.72% | 9,379 |
| 2026-02-25 | 2,801.0 | 2,845.0 | 2,775.0 | 2,820.0 | -21.0 | -0.74% | 958 |
| 2026-02-24 | 2,956.0 | 2,956.0 | 2,800.0 | 2,841.0 | -98.0 | -3.33% | 1,934 |
| 2026-02-20 | 2,977.0 | 2,983.0 | 2,925.0 | 2,939.0 | -50.0 | -1.67% | 2,253 |
| 2026-02-19 | 3,008.0 | 3,008.0 | 2,927.0 | 2,989.0 | -60.0 | -1.97% | 847 |
| 2026-02-18 | 3,036.0 | 3,049.0 | 3,005.0 | 3,049.0 | -11.0 | -0.36% | 72 |
| 2026-02-17 | 2,991.0 | 3,060.0 | 2,991.0 | 3,060.0 | +35.0 | +1.16% | 94 |
| 2026-02-16 | 3,024.0 | 3,059.0 | 3,022.0 | 3,025.0 | +34.0 | +1.14% | 300 |
| 2026-02-13 | 3,105.0 | 3,105.0 | 2,991.0 | 2,991.0 | -74.0 | -2.41% | 1,258 |
| 2026-02-12 | 3,119.0 | 3,119.0 | 2,991.0 | 3,065.0 | -130.0 | -4.07% | 2,902 |
| 2026-02-10 | 3,213.0 | 3,213.0 | 3,145.0 | 3,195.0 | -27.0 | -0.84% | 380 |
| 2026-02-09 | 3,245.0 | 3,245.0 | 3,102.0 | 3,222.0 | -93.0 | -2.81% | 2,641 |
| 2026-02-06 | 3,484.0 | 3,500.0 | 3,315.0 | 3,315.0 | +20.0 | +0.61% | 3,671 |
| 2026-02-05 | 3,266.0 | 3,330.0 | 3,235.0 | 3,295.0 | +75.0 | +2.33% | 1,321 |
| 2026-02-04 | 3,294.0 | 3,294.0 | 3,203.0 | 3,220.0 | -30.0 | -0.92% | 562 |
| 2026-02-03 | 3,394.0 | 3,394.0 | 3,248.0 | 3,250.0 | -226.0 | -6.50% | 1,838 |
| 2026-02-02 | 3,403.0 | 3,490.0 | 3,345.0 | 3,476.0 | +143.0 | +4.29% | 2,124 |
| 2026-01-30 | 3,346.0 | 3,346.0 | 3,218.0 | 3,333.0 | +17.0 | +0.51% | 673 |
| 2026-01-29 | 3,308.0 | 3,398.0 | 3,308.0 | 3,316.0 | -56.0 | -1.66% | 585 |
| 2026-01-28 | 3,369.0 | 3,386.0 | 3,290.0 | 3,372.0 | -56.0 | -1.63% | 2,397 |
| 2026-01-27 | 3,558.0 | 3,564.0 | 3,402.0 | 3,428.0 | -97.0 | -2.75% | 2,543 |
| 2026-01-26 | 3,506.0 | 3,538.0 | 3,454.0 | 3,525.0 | -25.0 | -0.70% | 302 |
| 2026-01-23 | 3,550.0 | 3,550.0 | 3,500.0 | 3,550.0 | 0.0 | 0.00% | 766 |
| 2026-01-22 | 3,531.0 | 3,550.0 | 3,504.0 | 3,550.0 | -49.0 | -1.36% | 249 |
| 2026-01-21 | 3,648.0 | 3,648.0 | 3,535.0 | 3,599.0 | +29.0 | +0.81% | 572 |
| 2026-01-20 | 3,510.0 | 3,620.0 | 3,504.0 | 3,570.0 | -10.0 | -0.28% | 990 |
| 2026-01-19 | 3,701.0 | 3,701.0 | 3,575.0 | 3,580.0 | -64.0 | -1.76% | 447 |
| 2026-01-16 | 3,690.0 | 3,690.0 | 3,568.0 | 3,644.0 | -64.0 | -1.73% | 1,375 |
| 2026-01-15 | 3,744.0 | 3,769.0 | 3,700.0 | 3,708.0 | -58.0 | -1.54% | 806 |
| 2026-01-14 | 3,751.0 | 3,776.0 | 3,722.0 | 3,766.0 | -17.0 | -0.45% | 243 |
| 2026-01-13 | 3,795.0 | 3,805.0 | 3,750.0 | 3,783.0 | -47.0 | -1.23% | 314 |
| 2026-01-09 | 3,865.0 | 3,922.0 | 3,806.0 | 3,830.0 | -36.0 | -0.93% | 341 |
| 2026-01-08 | 3,860.0 | 3,893.0 | 3,800.0 | 3,866.0 | +11.0 | +0.29% | 397 |
| 2026-01-07 | 3,875.0 | 3,875.0 | 3,820.0 | 3,855.0 | -72.0 | -1.83% | 1,803 |
| 2026-01-06 | 4,031.0 | 4,032.0 | 3,927.0 | 3,927.0 | -88.0 | -2.19% | 504 |
| 2026-01-05 | 4,185.0 | 4,185.0 | 4,015.0 | 4,015.0 | -240.0 | -5.64% | 1,813 |
| 2025-12-30 | 4,290.0 | 4,299.0 | 4,255.0 | 4,255.0 | -74.0 | -1.71% | 157 |
| 2025-12-29 | 4,365.0 | 4,365.0 | 4,280.0 | 4,329.0 | +15.0 | +0.35% | 137 |
| 2025-12-26 | 4,348.0 | 4,348.0 | 4,304.0 | 4,314.0 | -36.0 | -0.83% | 147 |
| 2025-12-25 | 4,366.0 | 4,367.0 | 4,297.0 | 4,350.0 | -45.0 | -1.02% | 421 |
| 2025-12-24 | 4,315.0 | 4,395.0 | 4,314.0 | 4,395.0 | +80.0 | +1.85% | 148 |
| 2025-12-23 | 4,326.0 | 4,329.0 | 4,255.0 | 4,315.0 | -10.0 | -0.23% | 296 |
| 2025-12-22 | 4,400.0 | 4,402.0 | 4,325.0 | 4,325.0 | -108.0 | -2.44% | 1,122 |
| 2025-12-19 | 4,420.0 | 4,433.0 | 4,365.0 | 4,433.0 | -17.0 | -0.38% | 754 |
| 2025-12-18 | 4,474.0 | 4,474.0 | 4,412.0 | 4,450.0 | +104.0 | +2.39% | 294 |
| 2025-12-17 | 4,341.0 | 4,409.0 | 4,341.0 | 4,346.0 | -44.0 | -1.00% | 271 |
| 2025-12-16 | 4,313.0 | 4,396.0 | 4,313.0 | 4,390.0 | +43.0 | +0.99% | 586 |
| 2025-12-15 | 4,365.0 | 4,399.0 | 4,343.0 | 4,347.0 | +52.0 | +1.21% | 164 |
| 2025-12-12 | 4,351.0 | 4,352.0 | 4,285.0 | 4,295.0 | -56.0 | -1.29% | 165 |
| 2025-12-11 | 4,300.0 | 4,351.0 | 4,300.0 | 4,351.0 | +1.0 | +0.02% | 127 |
| 2025-12-10 | 4,314.0 | 4,350.0 | 4,289.0 | 4,350.0 | +7.0 | +0.16% | 96 |
| 2025-12-09 | 4,320.0 | 4,345.0 | 4,316.0 | 4,343.0 | +25.0 | +0.58% | 29 |
| 2025-12-08 | 4,337.0 | 4,371.0 | 4,300.0 | 4,318.0 | -32.0 | -0.74% | 91 |
| 2025-12-05 | 4,457.0 | 4,457.0 | 4,350.0 | 4,350.0 | -60.0 | -1.36% | 224 |
| 2025-12-04 | 4,416.0 | 4,488.0 | 4,374.0 | 4,410.0 | +9.0 | +0.20% | 159 |
| 2025-12-03 | 4,500.0 | 4,500.0 | 4,321.0 | 4,401.0 | -109.0 | -2.42% | 2,986 |
| 2025-12-02 | 4,518.0 | 4,519.0 | 4,501.0 | 4,510.0 | -78.0 | -1.70% | 122 |
| 2025-12-01 | 4,523.0 | 4,634.0 | 4,523.0 | 4,588.0 | +66.0 | +1.46% | 319 |
| 2025-11-28 | 4,510.0 | 4,545.0 | 4,509.0 | 4,522.0 | +13.0 | +0.29% | 100 |
| 2025-11-27 | 4,545.0 | 4,545.0 | 4,490.0 | 4,509.0 | -66.0 | -1.44% | 241 |
| 2025-11-26 | 4,575.0 | 4,610.0 | 4,575.0 | 4,575.0 | -70.0 | -1.51% | 196 |
| 2025-11-25 | 4,646.0 | 4,646.0 | 4,508.0 | 4,645.0 | -35.0 | -0.75% | 528 |
| 2025-11-21 | 4,655.0 | 4,680.0 | 4,578.0 | 4,680.0 | +176.0 | +3.91% | 1,798 |
| 2025-11-20 | 4,562.0 | 4,562.0 | 4,415.0 | 4,504.0 | -128.0 | -2.76% | 859 |
| 2025-11-19 | 4,540.0 | 4,665.0 | 4,495.0 | 4,632.0 | +93.0 | +2.05% | 658 |
| 2025-11-18 | 4,457.0 | 4,539.0 | 4,457.0 | 4,539.0 | +85.0 | +1.91% | 308 |
| 2025-11-17 | 4,449.0 | 4,477.0 | 4,344.0 | 4,454.0 | +5.0 | +0.11% | 445 |
| 2025-11-14 | 4,356.0 | 4,516.0 | 4,356.0 | 4,449.0 | +149.0 | +3.47% | 2,433 |
| 2025-11-13 | 4,233.0 | 4,345.0 | 4,233.0 | 4,300.0 | +44.0 | +1.03% | 265 |
| 2025-11-12 | 4,383.0 | 4,383.0 | 4,256.0 | 4,256.0 | -94.0 | -2.16% | 397 |
| 2025-11-11 | 4,389.0 | 4,389.0 | 4,300.0 | 4,350.0 | -87.0 | -1.96% | 1,001 |
| 2025-11-10 | 4,499.0 | 4,508.0 | 4,393.0 | 4,437.0 | -63.0 | -1.40% | 220 |
| 2025-11-07 | 4,550.0 | 4,616.0 | 4,472.0 | 4,500.0 | +20.0 | +0.45% | 1,241 |
| 2025-11-06 | 4,476.0 | 4,519.0 | 4,414.0 | 4,480.0 | -60.0 | -1.32% | 604 |
| 2025-11-05 | 4,535.0 | 4,689.0 | 4,520.0 | 4,540.0 | +84.0 | +1.89% | 3,832 |
| 2025-11-04 | 4,429.0 | 4,456.0 | 4,321.0 | 4,456.0 | -43.0 | -0.96% | 803 |
| 2025-10-31 | 4,501.0 | 4,521.0 | 4,475.0 | 4,499.0 | +29.0 | +0.65% | 173 |
| 2025-10-30 | 4,440.0 | 4,488.0 | 4,404.0 | 4,470.0 | -40.0 | -0.89% | 411 |
| 2025-10-29 | 4,545.0 | 4,585.0 | 4,480.0 | 4,510.0 | -85.0 | -1.85% | 608 |
| 2025-10-28 | 4,624.0 | 4,648.0 | 4,595.0 | 4,595.0 | -1.0 | -0.02% | 115 |
| 2025-10-27 | 4,684.0 | 4,684.0 | 4,499.0 | 4,596.0 | -109.0 | -2.32% | 1,255 |
| 2025-10-24 | 4,736.0 | 4,739.0 | 4,691.0 | 4,705.0 | -101.0 | -2.10% | 1,015 |
| 2025-10-23 | 4,815.0 | 4,836.0 | 4,722.0 | 4,806.0 | +83.0 | +1.76% | 600 |
| 2025-10-22 | 4,801.0 | 4,849.0 | 4,723.0 | 4,723.0 | -73.0 | -1.52% | 189 |
| 2025-10-21 | 4,794.0 | 4,796.0 | 4,612.0 | 4,796.0 | -40.0 | -0.83% | 1,040 |
| 2025-10-20 | 4,893.0 | 4,938.0 | 4,800.0 | 4,836.0 | -49.0 | -1.00% | 478 |
| 2025-10-17 | 4,954.0 | 4,954.0 | 4,838.0 | 4,885.0 | -69.0 | -1.39% | 934 |
| 2025-10-16 | 4,994.0 | 5,134.0 | 4,944.0 | 4,954.0 | -105.0 | -2.08% | 558 |
| 2025-10-15 | 5,142.0 | 5,149.0 | 4,994.0 | 5,059.0 | -151.0 | -2.90% | 387 |
| 2025-10-14 | 5,153.0 | 5,226.0 | 5,055.0 | 5,210.0 | +57.0 | +1.11% | 417 |
| 2025-10-10 | 5,150.0 | 5,206.0 | 5,066.0 | 5,153.0 | -17.0 | -0.33% | 542 |
| 2025-10-09 | 5,152.0 | 5,219.0 | 5,152.0 | 5,170.0 | +12.0 | +0.23% | 550 |
| 2025-10-08 | 5,171.0 | 5,201.0 | 5,158.0 | 5,158.0 | +30.0 | +0.59% | 331 |
| 2025-10-07 | 5,109.0 | 5,151.0 | 5,109.0 | 5,128.0 | -23.0 | -0.45% | 310 |
| 2025-10-06 | 5,160.0 | 5,222.0 | 5,149.0 | 5,151.0 | +1.0 | +0.02% | 168 |
| 2025-10-03 | 5,088.0 | 5,158.0 | 5,088.0 | 5,150.0 | +15.0 | +0.29% | 45 |
| 2025-10-02 | 5,236.0 | 5,236.0 | 4,938.0 | 5,135.0 | -201.0 | -3.77% | 4,190 |
| 2025-10-01 | 5,400.0 | 5,400.0 | 5,336.0 | 5,336.0 | -88.0 | -1.62% | 312 |
| 2025-09-30 | 5,370.0 | 5,430.0 | 5,370.0 | 5,424.0 | -5.0 | -0.09% | 72 |
| 2025-09-29 | 5,525.0 | 5,532.0 | 5,313.0 | 5,429.0 | -96.0 | -1.74% | 1,064 |
| 2025-09-26 | 5,373.0 | 5,550.0 | 5,373.0 | 5,525.0 | +122.0 | +2.26% | 570 |
| 2025-09-25 | 5,390.0 | 5,417.0 | 5,340.0 | 5,403.0 | +14.0 | +0.26% | 19 |
| 2025-09-24 | 5,390.0 | 5,433.0 | 5,337.0 | 5,389.0 | -46.0 | -0.85% | 132 |
| 2025-09-22 | 5,427.0 | 5,439.0 | 5,380.0 | 5,435.0 | -36.0 | -0.66% | 682 |
| 2025-09-19 | 5,405.0 | 5,471.0 | 5,401.0 | 5,471.0 | +21.0 | +0.39% | 421 |
| 2025-09-18 | 5,519.0 | 5,528.0 | 5,405.0 | 5,450.0 | -70.0 | -1.27% | 161 |
| 2025-09-17 | 5,539.0 | 5,543.0 | 5,480.0 | 5,520.0 | +30.0 | +0.55% | 335 |
| 2025-09-16 | 5,608.0 | 5,608.0 | 5,480.0 | 5,490.0 | -108.0 | -1.93% | 517 |
| 2025-09-12 | 5,643.0 | 5,643.0 | 5,598.0 | 5,598.0 | — | — | 560 |
直近120営業日分を表示