Global X HSCEI Covered Call Active ETF
ｸﾞﾛｰﾊﾞﾙX HSCEIｶﾊﾞｰﾄﾞ･ｺｰﾙ･ｱｸﾃｨﾌﾞETF
銘柄コード：取扱いなし

ティッカー：03416

  • 株価 (HKD)
    9.425
  • 前日比
    -0.025 (-0.26%)
  • 出来高
    18,651,534

  • 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 9.465 9.570 9.330 9.425 138,779,060 1,311,115,169
2026/03/23 9.610 9.745 9.365 9.590 200,211,764 1,917,528,169
2026/03/16 9.740 9.955 9.670 9.725 122,913,158 1,201,168,836
2026/03/09 9.500 9.805 9.445 9.730 134,063,749 1,289,693,265
2026/03/02 9.705 9.795 9.400 9.665 214,870,838 2,071,623,466
2026/02/23 10.250 10.390 9.795 9.850 325,910,161 3,282,322,708
2026/02/16 10.180 10.250 10.080 10.120 71,584,772 727,122,321
2026/02/09 10.290 10.420 10.110 10.170 146,897,605 1,505,333,207
2026/02/02 10.400 10.400 10.030 10.150 393,787,174 4,034,349,597
2026/01/26 10.630 10.720 10.390 10.400 253,912,396 2,674,967,091
2026/01/19 10.580 10.630 10.550 10.630 102,811,555 1,089,545,454
2026/01/12 10.540 10.610 10.510 10.590 139,575,748 1,474,268,838
2026/01/05 10.530 10.570 10.450 10.520 102,557,537 1,078,648,895
2025/12/29 10.560 10.690 10.370 10.520 160,210,123 1,687,813,645
2025/12/22 10.540 10.610 10.510 10.540 51,483,248 543,148,266
2025/12/15 10.580 10.580 10.290 10.510 210,640,449 2,209,618,310
2025/12/08 10.660 10.680 10.440 10.620 165,941,234 1,758,977,080
2025/12/01 10.610 10.670 10.530 10.660 106,423,750 1,129,954,165
2025/11/24 10.560 10.820 10.500 10.600 138,426,499 1,470,089,419
2025/11/17 10.830 10.830 10.450 10.470 273,656,619 2,913,074,709
2025/11/10 10.740 10.900 10.730 10.830 83,831,627 905,381,571
2025/11/03 10.690 10.770 10.490 10.710 92,829,865 990,030,510
2025/10/27 10.870 10.970 10.630 10.640 138,820,146 1,496,134,123
2025/10/20 10.650 10.820 10.610 10.800 94,732,387 1,015,531,188
2025/10/13 10.600 10.720 10.400 10.470 242,550,841 2,558,304,995
2025/10/06 10.860 10.870 10.710 10.720 103,931,338 1,121,419,137
2025/09/29 10.840 10.900 10.740 10.860 76,917,970 833,406,204
2025/09/22 10.830 10.850 10.810 10.840 46,790,740 506,860,691
2025/09/15 10.780 10.830 10.770 10.830 47,900,234 517,442,277
2025/09/08 10.660 10.790 10.630 10.780 44,491,198 476,723,186
2025/09/01 10.610 10.700 10.560 10.660 63,064,917 670,537,730
2025/08/25 10.800 10.850 10.540 10.560 137,969,599 1,474,550,089
2025/08/18 10.710 10.770 10.630 10.770 50,057,307 536,614,331
2025/08/11 10.600 10.770 10.520 10.710 55,762,357 593,869,102
2025/08/04 10.450 10.620 10.400 10.570 57,853,110 608,036,186
2025/07/28 10.830 10.860 10.440 10.450 148,526,401 1,581,063,538
2025/07/21 10.750 10.840 10.750 10.820 47,501,351 512,539,577
2025/07/14 10.590 10.750 10.560 10.740 51,063,282 544,334,586
2025/07/07 10.480 10.640 10.420 10.570 47,497,274 500,027,552
2025/06/30 10.610 10.610 10.400 10.480 55,932,404 588,688,552
2025/06/23 10.460 10.730 10.450 10.700 44,898,372 475,249,267
2025/06/16 10.500 10.620 10.400 10.500 33,428,965 351,171,277
2025/06/09 10.490 10.630 10.490 10.530 20,154,284 212,325,381
2025/06/02 10.290 10.500 10.060 10.490 20,257,324 209,359,443
2025/05/26 10.460 10.560 10.260 10.290 29,126,500 302,697,151
2025/05/19 10.400 10.460 10.380 10.450 18,178,433 189,464,717
2025/05/12 10.350 10.450 10.320 10.400 14,460,325 150,098,173
2025/05/06 10.200 10.330 10.190 10.290 5,842,865 59,903,973
2025/04/28 10.330 10.380 10.060 10.200 9,574,010 98,061,797
2025/04/22 10.030 10.360 9.950 10.270 10,261,073 104,175,543
2025/04/14 10.100 10.140 9.840 10.030 13,753,510 137,913,321
2025/04/07 9.900 10.390 9.030 9.900 41,635,768 408,238,705
2025/03/31 10.750 10.750 10.520 10.580 15,116,285 160,988,435
2025/03/24 10.930 11.010 10.800 10.880 15,737,360 171,615,910
2025/03/17 10.890 11.020 10.850 10.890 9,754,538 106,446,395
2025/03/10 10.800 10.870 10.570 10.850 9,329,742 100,504,645
2025/03/03 10.510 10.840 10.290 10.790 13,068,593 138,625,100
2025/02/24 10.840 10.920 10.330 10.380 19,647,284 208,605,037
2025/02/17 10.780 10.880 10.770 10.840 5,848,935 63,270,854
2025/02/10 10.670 10.800 10.670 10.760 6,389,486 68,527,237
2025/02/03 10.400 10.710 10.320 10.670 6,841,294 72,004,619
2025/01/27 10.470 10.500 10.440 10.450 2,059,500 21,552,667
2025/01/20 10.430 10.590 10.400 10.590 7,579,273 79,601,314
2025/01/13 10.100 10.370 9.935 10.350 6,370,988 64,912,403
2025/01/06 10.320 10.350 10.070 10.100 7,311,871 74,654,202
2024/12/30 10.460 10.530 10.200 10.320 10,812,921 112,211,087
2024/12/23 10.530 10.640 10.520 10.590 3,083,376 32,591,284
2024/12/16 10.450 10.520 10.430 10.510 3,467,138 36,326,938
2024/12/09 10.400 10.560 10.350 10.440 4,251,629 44,376,377
2024/12/02 10.300 10.430 10.250 10.430 4,675,448 48,402,575
2024/11/25 10.400 10.540 10.180 10.230 6,996,500 72,326,318
2024/11/18 10.470 10.640 10.300 10.350 5,301,471 55,347,357
2024/11/11 10.720 10.730 10.430 10.460 3,835,500 40,598,767
2024/11/04 10.650 10.820 10.560 10.720 1,728,078 18,468,833
2024/10/28 10.710 10.800 10.500 10.590 3,314,500 35,299,425
2024/10/21 10.600 10.930 10.540 10.670 2,703,798 28,890,081
2024/10/14 10.480 10.590 10.320 10.550 1,268,500 13,300,222
2024/10/07 10.530 10.620 10.250 10.480 1,618,292 16,943,517
2024/09/30 10.330 10.530 10.150 10.530 1,380,000 14,331,300
2024/09/23 10.260 10.490 10.260 10.480 1,942,420 20,147,751
2024/09/16 10.220 10.340 10.060 10.310 1,302,000 13,322,715
2024/09/09 10.020 10.300 9.855 10.220 2,222,000 22,439,422
2024/09/02 10.100 10.110 9.970 10.020 530,000 5,326,500
2024/08/26 10.200 10.250 10.100 10.190 1,039,000 10,582,215
2024/08/19 10.170 10.170 10.060 10.170 581,500 5,897,863
2024/08/12 10.010 10.100 9.900 10.090 1,360,500 13,639,012
2024/08/05 9.800 10.050 9.520 9.960 684,000 6,725,430
2024/07/29 10.130 10.230 9.845 9.860 821,500 8,228,349
2024/07/22 10.310 10.490 9.980 10.050 1,314,000 13,412,655
2024/07/15 10.530 10.600 10.280 10.280 1,107,500 11,542,918
※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。