HANG SENG CEI ETF
ﾊﾝｾﾝ ｼ-ｲ-ｱｲ ｲ-ﾃｲ-ｴﾌ
銘柄コード：Z4253

ティッカー：02828

  • 株価 (HKD)
    86.580
  • 前日比
    -0.320 (-0.36%)
  • 出来高
    148,399,900

  • 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 85.000 87.700 84.840 86.580 545,588,722 46,936,997,753
2026/03/23 86.400 88.100 84.440 86.440 760,876,388 65,697,871,721
2026/03/16 88.920 91.720 87.320 87.800 599,192,200 53,292,154,268
2026/03/09 86.580 89.900 85.940 88.700 589,851,248 51,777,142,549
2026/03/02 89.520 90.080 85.620 88.280 583,867,006 51,599,246,655
2026/02/23 93.320 94.660 89.980 90.920 327,486,338 30,200,790,090
2026/02/16 92.540 93.200 91.600 91.720 136,403,183 12,585,239,679
2026/02/09 93.980 95.460 91.980 92.500 505,767,493 47,279,145,245
2026/02/02 94.920 94.920 91.300 92.500 605,953,113 56,602,080,285
2026/01/26 94.000 98.300 93.220 95.380 661,716,501 63,011,953,807
2026/01/19 93.720 94.400 92.720 93.940 480,562,826 45,026,333,982
2026/01/12 93.340 96.300 92.580 94.520 352,929,288 33,240,644,990
2026/01/05 93.960 95.460 91.940 92.740 635,959,567 59,478,118,503
2025/12/29 91.800 94.080 90.980 93.960 503,153,761 46,644,869,413
2025/12/22 91.760 92.120 91.140 91.300 134,723,194 12,337,950,106
2025/12/15 92.220 92.320 89.260 91.220 505,321,067 46,113,073,969
2025/12/08 94.300 94.520 90.860 92.960 473,201,544 44,083,455,839
2025/12/01 93.500 94.560 92.240 94.260 448,484,671 41,996,104,592
2025/11/24 91.080 94.440 91.440 93.360 284,966,921 26,382,237,546
2025/11/17 96.000 96.000 90.920 91.020 287,660,405 26,891,932,961
2025/11/10 95.020 98.540 94.920 96.060 493,315,360 47,424,872,133
2025/11/03 93.680 95.700 92.000 94.700 411,273,329 38,667,918,392
2025/10/27 96.780 96.880 93.680 93.680 388,700,993 37,025,713,088
2025/10/20 94.300 96.420 93.420 95.700 356,091,525 33,814,451,214
2025/10/13 93.400 95.240 91.580 91.840 608,599,604 56,608,892,166
2025/10/06 98.540 98.560 95.400 95.600 272,928,342 26,480,872,382
2025/09/29 95.480 99.860 95.480 98.620 293,908,082 28,614,890,863
2025/09/22 96.480 97.040 94.320 94.960 408,497,836 39,093,242,905
2025/09/15 96.080 98.760 95.720 97.200 608,153,858 58,954,434,994
2025/09/08 92.840 97.020 92.540 96.080 427,848,661 40,483,040,303
2025/09/01 93.020 94.440 91.320 92.840 685,066,318 63,646,086,273
2025/08/25 93.900 94.960 90.500 91.620 713,778,455 66,199,382,808
2025/08/18 92.680 93.660 91.240 92.840 591,067,167 54,735,775,000
2025/08/11 91.200 94.440 90.540 92.400 431,432,709 39,754,366,970
2025/08/04 90.040 92.020 89.600 91.160 340,649,866 30,898,646,095
2025/07/28 93.840 94.540 90.080 90.080 517,107,524 47,643,701,723
2025/07/21 92.500 95.200 91.880 93.620 597,350,953 55,732,843,914
2025/07/14 88.880 92.060 88.880 92.000 486,065,808 43,967,082,662
2025/07/07 88.000 90.520 87.260 89.360 452,692,092 40,192,267,388
2025/06/30 89.540 89.880 87.160 88.120 403,424,088 35,773,631,003
2025/06/23 87.420 92.020 87.280 89.540 520,818,757 46,386,722,592
2025/06/16 89.020 90.600 86.820 88.220 399,399,765 35,412,780,163
2025/06/09 89.680 91.840 89.100 89.360 627,161,274 56,441,378,853
2025/06/02 85.640 89.600 84.100 89.200 446,194,845 38,879,187,819
2025/05/26 88.260 88.280 86.240 86.840 500,227,863 43,722,416,365
2025/05/19 86.500 89.500 85.900 88.340 528,325,162 46,260,151,184
2025/05/12 86.680 88.560 85.600 87.080 554,483,798 48,229,000,750
2025/05/06 84.880 87.140 83.860 85.380 430,939,382 36,765,593,375
2025/04/28 83.180 84.700 81.680 84.580 396,970,854 33,160,960,288
2025/04/22 80.680 83.920 80.060 82.860 545,557,701 44,670,264,557
2025/04/14 81.840 82.020 79.000 80.980 242,382,761 19,623,308,330
2025/04/07 78.360 80.720 72.340 79.860 1,149,578,290 89,460,182,527
2025/03/31 87.600 88.500 84.840 86.040 726,410,823 63,012,506,841
2025/03/24 89.500 90.820 87.260 88.500 621,170,007 55,296,554,023
2025/03/17 91.720 94.260 89.100 89.460 754,216,362 68,735,508,150
2025/03/10 91.060 91.440 87.220 90.840 808,076,801 72,840,042,842
2025/03/03 86.780 92.920 84.000 91.140 950,508,375 84,319,597,946
2025/02/24 88.540 91.140 85.600 86.100 866,681,634 76,133,648,138
2025/02/17 85.160 88.660 84.000 88.640 635,187,439 55,016,760,028
2025/02/10 79.720 85.220 79.720 85.220 738,342,168 60,891,078,594
2025/02/03 75.020 79.920 73.640 79.720 389,726,820 30,038,194,651
2025/01/27 75.180 76.100 75.120 75.700 84,138,464 6,354,557,493
2025/01/20 73.580 75.340 73.100 74.920 486,486,125 36,114,297,489
2025/01/13 70.020 73.200 69.180 72.720 451,413,184 32,176,731,755
2025/01/06 73.400 73.560 70.440 70.540 423,089,610 30,456,105,575
2024/12/30 74.400 74.880 72.260 73.240 334,966,615 24,685,364,692
2024/12/23 73.280 74.840 72.780 74.400 195,518,355 14,434,142,557
2024/12/16 73.100 73.560 71.880 72.740 348,827,200 25,401,596,704
2024/12/09 72.600 77.500 72.080 73.100 417,722,661 30,836,286,835
2024/12/02 70.680 73.000 70.600 72.840 273,050,636 19,599,574,652
2024/11/25 70.120 71.900 69.320 70.800 277,762,395 19,591,970,531
2024/11/18 71.840 72.660 69.800 70.120 237,784,836 16,907,690,763
2024/11/11 73.980 75.400 70.640 71.120 485,852,465 35,362,771,665
2024/11/04 75.000 78.500 74.240 76.080 408,064,357 30,994,528,235
2024/10/28 75.620 76.500 73.860 74.900 223,139,002 16,784,515,730
2024/10/21 76.200 76.980 74.500 75.620 334,476,224 25,361,659,684
2024/10/14 77.540 78.300 72.800 76.200 477,287,878 36,374,109,182
2024/10/07 84.060 85.340 73.400 77.700 453,374,237 36,326,610,739
2024/09/30 76.500 83.220 74.860 83.100 487,886,125 38,747,916,047
2024/09/23 65.080 75.100 65.060 74.440 850,475,466 59,465,244,582
2024/09/16 62.700 65.600 61.980 65.080 153,122,156 9,775,318,439
2024/09/09 62.500 63.420 61.180 62.720 232,706,171 14,533,663,909
2024/09/02 65.000 65.000 62.560 62.920 220,235,207 14,066,422,671
2024/08/26 64.300 65.880 63.120 65.140 179,662,746 11,608,010,019
2024/08/19 63.580 64.500 62.440 63.920 174,743,387 11,115,426,847
2024/08/12 61.960 63.560 61.240 63.360 195,136,915 12,201,911,294
2024/08/05 60.520 62.540 59.340 61.820 221,772,009 13,540,290,009
2024/07/29 62.380 63.060 61.020 61.460 301,893,372 18,711,351,196
2024/07/22 63.540 64.560 61.440 61.780 310,692,381 19,520,802,298
2024/07/15 67.000 67.000 63.180 63.340 239,191,321 15,578,530,736
※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。