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
2026/04/01 87.020 87.700 85.780 86.580 268,644,100 23,310,248,557
2026/03/02 89.520 91.720 84.440 85.520 2,810,731,464 246,782,222,539
2026/02/02 94.920 95.460 89.980 90.920 1,575,610,127 146,248,131,988
2026/01/02 91.620 98.300 91.620 95.380 2,233,653,882 210,477,205,300
2025/12/01 93.500 94.560 89.260 91.260 1,962,398,537 180,825,213,191
2025/11/03 93.680 98.540 90.920 93.360 1,477,216,015 139,042,957,411
2025/10/02 97.740 99.860 91.580 93.680 1,715,521,662 164,201,155,878
2025/09/01 93.020 98.760 91.320 97.720 2,334,273,557 222,234,513,994
2025/08/01 90.940 94.960 89.600 91.620 2,136,517,447 196,089,571,285
2025/07/02 89.620 95.200 87.160 90.940 2,280,214,182 206,883,832,732
2025/06/02 85.640 92.020 84.100 88.420 2,110,411,674 184,755,990,000
2025/05/02 83.480 89.500 82.780 86.840 2,124,899,505 181,997,642,603
2025/04/01 87.180 88.500 72.340 83.040 2,805,196,016 232,172,048,264
2025/03/03 86.780 94.260 84.000 87.000 3,278,752,658 288,563,021,430
2025/02/03 75.020 91.140 73.640 86.100 2,629,938,061 214,274,203,519
2025/01/02 74.280 76.100 69.180 75.700 1,696,294,758 125,211,997,561
2024/12/02 70.680 77.500 70.600 74.280 1,318,918,092 96,630,534,010
2024/11/01 74.000 78.500 69.320 70.800 1,462,543,553 106,992,373,619
2024/10/02 77.000 85.340 72.800 74.200 1,847,072,788 142,843,374,059
2024/09/02 65.000 77.980 61.180 76.500 1,532,550,178 107,531,383,239
2024/08/01 62.820 65.880 59.340 65.140 944,194,971 59,762,820,689
2024/07/02 64.140 67.300 61.360 62.820 1,199,174,009 76,633,215,045
2024/06/03 65.400 67.700 63.600 64.160 1,014,261,774 66,145,081,591
2024/05/02 63.360 70.760 63.340 64.840 1,148,699,684 75,325,981,778
2024/04/02 59.820 64.600 57.440 63.460 1,100,161,007 67,472,874,559
2024/03/01 57.100 60.720 56.020 58.660 981,481,221 57,048,595,970
2024/02/01 53.000 59.080 52.000 57.400 606,632,382 33,589,234,991
2024/01/02 58.500 58.720 50.020 52.420 755,863,311 41,508,233,723
2023/12/01 59.360 59.360 55.120 58.420 803,981,913 46,683,209,778
2023/11/01 59.560 63.200 58.580 59.360 893,796,304 53,784,192,593
2023/10/03 61.580 63.780 58.380 59.400 593,227,055 36,059,306,538
2023/09/01 66.300 67.800 60.620 62.320 637,557,238 40,969,428,113
2023/08/01 71.660 72.260 61.780 65.340 1,033,269,141 70,014,316,994
2023/07/03 65.620 72.420 63.480 71.060 1,465,877,287 99,892,207,722
2023/06/01 62.160 69.940 62.000 65.300 937,808,494 60,816,880,835
2023/05/02 68.000 69.760 61.480 62.160 897,967,774 58,682,194,030
2023/04/03 70.180 71.620 66.280 67.680 716,865,061 49,420,677,305
2023/03/01 66.760 71.760 64.620 70.360 936,737,363 64,049,417,195
2023/02/01 75.100 77.260 66.440 66.560 987,265,136 70,431,494,802
2023/01/03 68.000 78.440 66.040 75.000 1,058,289,193 76,059,244,300
2022/12/01 66.340 69.220 63.900 68.000 968,850,995 64,782,221,780
2022/11/01 50.500 64.780 50.500 64.560 1,520,549,545 87,560,845,548
2022/10/03 59.920 63.360 49.840 50.000 1,340,467,823 74,771,295,166
2022/09/01 69.500 69.920 59.160 59.980 632,750,026 40,900,961,680
2022/08/01 70.000 71.000 66.760 69.940 970,425,376 67,371,781,728
2022/07/04 77.700 79.080 69.880 70.360 820,124,606 60,898,352,618
2022/06/01 75.300 79.620 73.120 77.740 1,291,001,956 98,690,644,526
2022/05/03 72.800 75.360 65.600 75.360 997,625,526 72,108,373,019
2022/04/01 74.600 78.740 67.420 73.860 888,110,934 65,413,810,843
2022/03/01 81.500 82.240 61.320 76.300 1,474,056,839 111,055,442,250
2022/02/04 85.120 89.400 79.800 81.300 669,633,289 56,185,581,113
2022/01/03 83.960 89.100 80.620 84.620 561,871,935 47,520,318,902
2021/12/01 85.140 88.660 81.280 83.520 485,047,680 41,059,286,112
2021/11/01 90.700 93.620 83.840 85.040 523,903,611 46,260,688,851
2021/10/04 88.400 95.340 84.940 91.140 439,534,676 39,538,341,779
2021/09/01 93.760 97.800 86.260 88.720 540,839,204 49,559,800,458
2021/08/02 94.500 98.200 88.540 93.420 486,301,098 45,549,392,344
2021/07/02 108.200 108.200 89.260 94.460 369,667,906 36,977,880,637
2021/06/01 110.300 112.250 105.900 108.200 154,208,277 16,833,761,038
2021/05/03 109.450 110.950 104.250 110.300 139,419,244 15,160,100,044
2021/04/01 112.050 113.950 109.100 109.350 110,629,576 12,292,328,763
2021/03/01 115.050 118.300 107.500 111.300 153,841,356 17,389,842,278
2021/02/01 114.100 124.300 113.900 114.150 78,425,030 9,145,338,810
2021/01/04 108.300 121.600 107.650 113.650 83,929,118 9,467,204,510
2020/12/01 107.700 109.050 104.550 108.700 98,740,268 10,614,578,810
2020/11/02 99.860 110.500 99.780 107.200 121,101,484 12,635,123,333
2020/10/05 96.660 103.200 95.500 99.100 109,959,953 10,843,700,765
2020/09/01 102.850 103.700 94.040 95.460 94,893,809 9,395,673,263
2020/08/03 103.050 107.700 101.800 102.850 72,736,512 7,553,686,771
2020/07/02 99.620 112.150 99.620 103.400 87,576,199 9,081,432,895
2020/06/01 98.000 104.450 97.800 99.040 144,151,538 14,389,566,902
2020/05/04 98.000 102.000 94.650 96.850 173,072,485 16,939,469,469
2020/04/01 96.200 102.200 93.600 101.300 121,170,366 11,914,076,236
2020/03/02 104.000 108.600 83.700 96.700 199,480,440 19,598,953,230
2020/02/03 103.400 111.300 103.000 104.700 130,935,652 13,826,804,851
2020/01/02 113.700 116.400 103.500 103.700 59,185,495 6,470,454,240
2019/12/02 105.000 114.200 103.500 113.400 42,847,150 4,671,410,528
2019/11/01 106.400 111.200 104.100 104.300 44,972,312 4,789,551,228
2019/10/02 103.300 108.000 102.100 106.700 37,793,031 3,969,213,080
2019/09/02 102.900 109.800 102.200 103.300 66,579,572 6,960,894,252
2019/08/01 109.000 109.000 99.700 103.300 107,937,933 11,360,467,448
2019/07/02 112.100 112.800 108.600 109.100 48,339,209 5,348,733,475
2019/06/03 105.500 111.100 105.200 110.500 70,016,898 7,567,076,251
2019/05/02 116.400 116.900 104.800 105.800 84,273,283 9,352,227,580
2019/04/01 116.800 120.100 115.900 116.800 41,974,674 4,927,826,727
2019/03/01 115.500 118.900 112.800 115.000 52,540,907 6,071,101,803
2019/02/01 112.700 118.000 109.200 115.200 69,470,853 7,904,046,300
2019/01/02 102.800 112.000 98.850 111.600 75,665,366 8,044,174,222
2018/12/03 110.400 111.100 100.500 102.400 62,484,579 6,629,613,831
2018/11/01 103.200 109.500 103.200 107.500 105,695,651 11,187,884,658
※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。