TRACKER FUND
ﾄﾗﾂｶ- ﾌｱﾝﾄﾞ
銘柄コード：Z3034

ティッカー：02800

  • 株価 (HKD)
    25.400
  • 前日比
    -0.140 (-0.54%)
  • 出来高
    882,936,818

  • 2026/04/02
    16:08
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/03/30 24.760 25.720 24.660 25.400 3,205,304,859 80,565,337,630
2026/03/23 25.060 25.680 24.480 25.200 5,015,630,443 125,917,402,271
2026/03/16 25.800 26.540 25.400 25.560 4,815,231,503 124,353,353,564
2026/03/09 25.120 26.380 25.100 25.720 4,858,297,569 124,275,251,815
2026/03/02 26.540 26.620 25.160 25.920 4,450,092,415 115,969,408,334
2026/02/23 27.040 27.400 26.580 26.900 2,382,867,472 64,289,764,394
2026/02/16 26.760 27.020 26.560 26.640 516,900,067 13,824,492,291
2026/02/09 27.260 27.640 26.660 26.780 2,377,575,901 64,396,643,278
2026/02/02 27.340 27.360 26.480 26.760 4,127,950,196 111,392,736,039
2026/01/26 27.040 28.320 26.840 27.600 3,379,602,883 92,770,099,138
2026/01/19 26.840 27.140 26.580 26.960 2,493,005,830 67,011,996,710
2026/01/12 26.580 27.440 26.400 27.040 2,045,847,886 54,961,703,457
2026/01/05 26.580 27.100 26.160 26.400 3,205,093,723 85,127,289,282
2025/12/29 26.180 26.580 25.760 26.540 1,425,919,676 37,451,780,290
2025/12/22 26.040 26.160 25.880 26.000 783,616,462 20,389,700,341
2025/12/15 25.920 26.020 25.300 25.900 2,226,356,463 57,406,601,398
2025/12/08 26.260 26.360 25.460 26.160 1,911,932,356 49,824,957,197
2025/12/01 26.100 26.440 25.860 26.280 1,857,663,406 48,615,051,335
2025/11/24 25.580 26.280 25.520 26.040 2,338,831,964 60,470,500,429
2025/11/17 26.620 26.680 25.320 25.360 3,770,003,298 98,001,235,731
2025/11/10 26.440 27.320 26.440 26.720 2,700,433,948 72,182,599,430
2025/11/03 26.120 26.640 25.600 26.340 2,466,711,886 64,566,183,616
2025/10/27 27.100 27.200 26.040 26.060 2,544,195,777 67,675,607,668
2025/10/20 26.520 27.060 26.260 26.800 2,420,250,680 64,523,883,128
2025/10/13 26.220 26.740 25.780 25.860 4,451,821,502 116,415,132,277
2025/10/06 27.700 27.800 26.900 26.960 1,449,805,883 39,637,692,841
2025/09/29 27.000 28.040 26.980 27.780 1,712,048,112 46,995,720,674
2025/09/22 27.100 27.280 26.640 26.780 3,017,660,092 81,325,939,479
2025/09/15 26.980 27.700 26.940 27.200 3,633,556,362 98,850,900,828
2025/09/08 25.980 27.240 25.980 27.000 2,388,137,856 63,405,060,076
2025/09/01 25.980 26.360 25.580 25.980 3,292,949,129 85,534,353,625
2025/08/25 26.120 26.460 25.320 25.620 4,373,454,092 113,184,991,900
2025/08/18 25.800 25.980 25.380 25.840 3,493,525,893 89,958,291,744
2025/08/11 25.420 26.280 25.260 25.800 2,731,134,221 70,162,838,137
2025/08/04 24.940 25.620 24.860 25.380 3,353,666,112 84,512,386,022
2025/07/28 25.960 26.180 24.980 24.980 2,755,645,550 70,337,852,663
2025/07/21 25.480 26.240 25.340 25.880 2,849,614,380 73,334,826,069
2025/07/14 24.600 25.360 24.560 25.320 2,405,787,687 60,048,460,667
2025/07/07 24.340 25.020 24.180 24.620 2,436,477,610 59,791,160,549
2025/06/30 24.740 24.860 24.180 24.400 1,682,239,236 41,290,562,047
2025/06/23 23.740 24.980 23.680 24.700 2,310,742,658 56,093,278,022
2025/06/16 24.200 24.560 23.600 23.920 1,527,394,831 36,764,393,582
2025/06/09 24.320 24.840 24.160 24.260 2,459,963,703 60,010,814,534
2025/06/02 23.340 24.280 22.940 24.160 2,295,192,008 54,350,146,749
2025/05/26 23.800 23.900 23.420 23.580 2,727,792,365 64,580,484,241
2025/05/19 23.400 24.160 23.260 23.820 2,334,280,573 55,229,078,357
2025/05/12 23.320 23.920 23.140 23.560 3,710,908,786 87,150,692,839
2025/05/06 22.700 23.400 22.580 23.060 2,201,677,048 50,495,463,095
2025/04/28 22.440 22.700 21.980 22.660 2,104,620,915 47,238,216,437
2025/04/22 21.580 22.600 21.520 22.320 3,285,324,305 72,293,561,331
2025/04/14 21.680 21.900 21.160 21.720 2,938,789,252 63,521,929,681
2025/04/07 21.400 21.520 19.460 21.220 8,724,449,994 182,341,004,874
2025/03/31 23.520 23.760 22.940 23.140 3,465,458,480 80,883,800,923
2025/03/24 23.980 24.280 23.540 23.720 3,094,800,379 73,903,833,050
2025/03/17 24.500 25.200 23.900 24.000 2,965,474,774 72,357,584,485
2025/03/10 24.420 24.600 23.480 24.260 5,352,755,546 129,483,156,657
2025/03/03 23.300 24.960 22.780 24.520 4,225,156,074 100,938,978,607
2025/02/24 23.600 24.280 22.940 23.160 5,380,897,358 126,424,183,426
2025/02/17 22.900 23.700 22.540 23.680 4,992,357,063 115,847,645,646
2025/02/10 21.420 22.820 21.420 22.820 4,955,412,040 109,613,714,324
2025/02/03 20.120 21.440 19.950 21.340 2,759,821,646 57,162,805,842
2025/01/27 20.260 20.560 20.260 20.440 693,617,520 14,135,925,057
2025/01/20 19.980 20.440 19.850 20.260 2,556,116,636 51,461,018,174
2025/01/13 19.120 19.880 18.870 19.790 2,102,560,050 40,821,203,370
2025/01/06 20.040 20.060 19.220 19.270 2,631,414,764 51,700,721,575
2024/12/30 20.240 20.360 19.720 19.940 2,085,986,264 41,855,314,387
2024/12/23 20.020 20.340 19.900 20.220 909,961,693 18,308,429,263
2024/12/16 20.080 20.200 19.720 19.890 2,258,834,465 45,114,571,352
2024/12/09 19.890 21.260 19.840 20.080 3,805,160,783 77,121,096,169
2024/12/02 19.610 20.100 19.530 20.040 2,645,669,263 52,437,164,792
2024/11/25 19.420 19.810 19.180 19.600 2,309,051,057 45,032,268,239
2024/11/18 19.730 19.910 19.260 19.340 1,777,202,357 34,762,078,102
2024/11/11 20.300 20.660 19.460 19.550 4,543,234,947 90,830,624,677
2024/11/04 20.660 21.480 20.460 20.820 3,583,573,560 74,735,426,593
2024/10/28 21.320 21.640 20.380 20.620 1,835,118,843 38,519,144,514
2024/10/21 21.460 21.680 21.080 21.340 3,227,619,558 69,038,782,345
2024/10/14 21.960 22.080 20.700 21.500 4,867,740,546 104,948,486,171
2024/10/07 23.700 23.980 20.920 21.960 4,795,221,885 108,563,823,476
2024/09/30 21.800 23.500 21.520 23.460 4,145,035,340 93,553,447,623
2024/09/23 18.950 21.480 18.930 21.340 5,125,683,951 103,410,673,711
2024/09/16 17.980 19.080 17.880 18.940 1,467,187,116 27,098,946,032
2024/09/09 17.940 18.260 17.630 18.070 2,152,832,476 38,697,163,756
2024/09/02 18.480 18.480 17.970 18.090 2,178,271,287 39,764,342,344
2024/08/26 18.280 18.810 18.100 18.610 1,642,873,309 30,311,012,551
2024/08/19 18.160 18.280 17.830 18.210 1,516,517,292 27,479,293,331
2024/08/12 17.660 18.080 17.500 18.010 1,365,104,410 24,315,922,303
2024/08/05 17.210 17.820 17.000 17.660 2,736,884,442 47,683,369,190
2024/07/29 17.770 17.970 17.420 17.510 2,029,969,761 35,864,490,752
2024/07/22 18.010 18.270 17.480 17.550 2,231,075,956 39,774,506,605
2024/07/15 18.740 18.800 17.930 17.980 1,516,027,823 27,838,060,899
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。