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
2026/04/01 25.640 25.720 25.180 25.400 1,709,326,422 43,562,183,864
2026/03/02 26.540 26.620 24.480 25.080 20,635,230,367 529,912,715,824
2026/02/02 27.340 27.640 26.480 26.900 9,405,293,636 254,789,404,599
2026/01/02 25.920 28.320 25.920 27.600 11,554,366,537 311,274,634,506
2025/12/01 26.100 26.440 25.300 25.820 7,774,672,148 201,480,628,715
2025/11/03 26.120 27.320 25.320 26.040 11,275,981,096 295,430,704,715
2025/10/02 27.520 28.040 25.780 26.060 11,496,579,175 308,683,150,848
2025/09/01 25.980 27.700 25.580 27.520 13,413,846,218 358,082,624,789
2025/08/01 25.260 26.460 24.860 25.620 14,600,114,668 373,032,929,767
2025/07/02 24.780 26.240 24.180 25.260 11,088,573,209 278,489,516,144
2025/06/02 23.340 24.980 22.940 24.520 8,986,150,104 215,173,364,240
2025/05/02 22.360 24.160 22.200 23.580 11,413,535,173 263,367,324,116
2025/04/01 23.520 23.760 19.460 22.260 19,346,618,814 430,462,268,611
2025/03/03 23.300 25.200 22.780 23.460 16,371,334,504 387,755,057,727
2025/02/03 20.120 24.280 19.950 23.160 18,088,488,107 395,730,898,560
2025/01/02 20.200 20.560 18.870 20.440 9,632,927,252 192,827,121,266
2024/12/02 19.610 21.260 19.530 20.260 10,056,394,186 202,787,188,760
2024/11/01 20.560 21.480 19.180 19.600 12,539,270,379 253,355,958,007
2024/10/02 21.980 23.980 20.380 20.460 16,896,244,034 366,648,495,537
2024/09/02 18.480 22.200 17.630 21.820 12,572,258,510 251,853,768,601
2024/08/01 17.900 18.810 17.000 18.610 8,063,264,663 145,783,825,107
2024/07/02 18.040 18.890 17.480 17.960 7,287,133,134 131,842,456,226
2024/06/03 18.490 18.970 17.960 18.120 6,573,092,325 120,846,302,395
2024/05/02 17.840 19.890 17.840 18.300 9,277,231,738 171,327,277,121
2024/04/02 17.000 18.140 16.270 17.840 7,412,698,647 128,332,345,326
2024/03/01 16.580 17.450 16.230 16.750 8,551,506,352 143,259,110,161
2024/02/01 15.660 17.050 15.430 16.630 5,942,246,245 96,219,822,322
2024/01/02 17.280 17.280 14.930 15.620 9,033,458,075 147,042,113,815
2023/12/01 17.190 17.250 16.100 17.190 8,111,855,408 137,353,991,695
2023/11/01 17.230 18.300 17.000 17.190 9,753,262,431 169,999,364,172
2023/10/03 18.200 18.940 17.120 17.220 4,780,971,630 85,435,963,028
2023/09/01 19.140 19.490 17.970 18.440 5,921,931,240 111,095,430,062
2023/08/01 20.700 20.840 18.080 18.930 6,648,463,635 130,559,204,632
2023/07/03 19.390 20.880 18.760 20.540 8,153,749,817 162,198,468,234
2023/06/01 18.470 20.480 18.390 19.250 8,007,952,085 153,332,262,547
2023/05/02 20.200 20.440 18.250 18.480 5,974,342,875 115,558,727,059
2023/04/03 20.520 21.080 19.710 20.000 3,895,434,552 79,184,445,855
2023/03/01 19.990 21.220 19.030 20.580 5,615,811,584 113,467,473,054
2023/02/01 22.080 22.460 19.900 19.990 6,027,655,779 127,228,744,355
2023/01/03 19.730 22.820 19.410 22.000 5,019,098,833 105,350,884,504
2022/12/01 19.150 20.240 18.660 19.920 5,538,232,896 107,954,004,725
2022/11/01 14.920 18.770 14.920 18.700 8,178,474,397 137,623,277,915
2022/10/03 17.700 18.830 14.680 14.820 5,320,233,843 87,823,760,163
2022/09/01 20.320 20.400 17.670 17.890 3,801,790,007 72,500,135,433
2022/08/01 20.540 20.800 19.720 20.500 2,875,767,170 58,636,892,596
2022/07/04 22.200 22.660 20.560 20.680 3,933,351,989 84,665,401,563
2022/06/01 21.680 22.800 21.000 22.280 3,183,319,730 69,842,034,876
2022/05/03 21.040 21.640 19.300 21.620 2,983,550,345 62,356,202,210
2022/04/01 21.900 22.740 19.880 21.220 3,363,679,451 72,100,469,032
2022/03/01 22.880 23.060 18.440 22.280 5,760,283,835 124,796,549,285
2022/02/04 24.380 25.160 22.540 22.880 2,595,877,653 61,626,135,482
2022/01/03 23.660 25.120 22.860 23.980 3,102,188,788 74,157,822,977
2021/12/01 23.720 24.520 22.820 23.520 2,452,550,521 57,990,557,069
2021/11/01 25.420 25.900 23.300 23.620 2,858,081,658 70,194,485,520
2021/10/04 25.160 26.900 24.360 25.520 2,667,356,517 67,977,580,835
2021/09/01 26.400 27.180 24.440 25.220 3,122,078,704 80,580,851,350
2021/08/02 26.560 27.340 25.120 26.420 2,956,832,347 77,942,100,666
2021/07/02 29.240 29.240 25.260 26.520 3,634,732,805 100,191,409,769
2021/06/01 29.400 29.820 28.540 29.240 1,888,956,786 55,251,985,990
2021/05/03 28.860 29.660 27.900 29.400 2,542,303,811 73,612,406,847
2021/04/01 28.820 29.600 28.540 28.800 1,747,228,628 50,564,796,494
2021/03/01 29.540 30.100 27.780 28.660 2,477,562,232 71,898,855,972
2021/02/01 28.540 31.340 28.540 29.220 2,971,662,658 87,396,598,771
2021/01/04 27.360 30.360 27.320 28.460 2,734,095,378 77,579,956,350
2020/12/01 26.600 27.540 26.160 27.400 2,172,329,410 58,489,969,364
2020/11/02 24.360 27.220 24.360 26.560 1,975,763,423 50,628,937,714
2020/10/05 24.720 25.780 24.140 24.240 1,041,324,494 25,741,541,491
2020/09/01 25.900 26.000 23.900 24.280 1,724,975,054 43,158,875,851
2020/08/03 25.260 26.560 24.840 25.840 1,216,044,280 31,161,134,675
2020/07/02 25.240 27.460 25.200 25.260 1,313,682,498 33,879,871,623
2020/06/01 23.800 25.720 23.800 24.900 1,771,826,192 43,507,192,144
2020/05/04 24.000 24.950 22.750 23.200 1,805,969,239 42,846,620,195
2020/04/01 23.550 25.050 22.950 24.750 1,389,587,242 33,454,312,851
2020/03/02 26.350 27.100 21.350 23.850 1,977,285,376 48,764,800,585
2020/02/03 26.400 28.250 26.200 26.450 2,196,461,485 58,920,079,335
2020/01/02 28.500 29.350 26.450 26.500 1,932,102,609 53,519,242,269
2019/12/02 26.650 28.650 26.150 28.450 1,400,279,392 38,472,676,295
2019/11/01 26.950 28.100 26.350 26.500 1,494,753,425 40,320,973,639
2019/10/02 26.750 28.000 26.450 27.050 1,476,855,690 39,967,407,110
2019/09/02 26.350 28.300 26.250 26.950 1,424,776,080 38,415,525,057
2019/08/01 28.350 28.450 25.600 26.500 1,990,970,810 54,204,180,302
2019/07/02 29.550 29.700 28.350 28.500 1,358,778,733 39,438,552,725
2019/06/03 27.200 29.250 27.100 29.100 1,413,382,706 39,804,390,457
2019/05/02 29.900 30.300 27.250 27.350 1,627,761,018 46,716,741,216
2019/04/01 29.700 30.650 29.700 29.850 790,481,157 23,694,672,681
2019/03/01 28.900 29.800 28.450 29.400 751,210,564 21,888,397,808
2019/02/01 28.400 29.350 27.700 28.900 677,250,717 19,360,904,872
2019/01/02 25.950 28.250 25.050 28.150 815,000,687 21,882,768,445
2018/12/03 27.400 27.500 25.500 26.050 445,061,352 11,844,195,230
2018/11/01 25.250 27.100 25.250 26.700 637,840,994 16,631,703,918
※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。