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
2026/04/02 9.450 9.460 9.380 9.425 18,651,534 175,860,651
2026/04/01 9.520 9.540 9.445 9.450 29,059,924 275,742,353
2026/03/31 9.415 9.445 9.330 9.370 49,926,000 468,805,140
2026/03/30 9.465 9.570 9.415 9.545 41,141,602 390,793,791
2026/03/27 9.520 9.655 9.490 9.590 35,255,298 337,172,856
2026/03/26 9.740 9.740 9.505 9.515 23,670,900 227,832,412
2026/03/25 9.680 9.745 9.595 9.710 22,203,500 214,985,388
2026/03/24 9.530 9.645 9.455 9.640 41,010,036 392,363,519
2026/03/23 9.610 9.620 9.365 9.440 78,072,030 742,367,415
2026/03/20 9.830 9.830 9.670 9.725 33,706,822 329,104,983
2026/03/19 9.805 9.865 9.785 9.805 22,254,000 218,423,010
2026/03/18 9.890 9.925 9.850 9.910 17,100,800 169,191,040
2026/03/17 9.900 9.955 9.875 9.885 29,802,162 295,153,161
2026/03/16 9.740 9.860 9.700 9.860 20,049,374 196,283,371
2026/03/13 9.760 9.775 9.710 9.730 19,612,118 191,095,574
2026/03/12 9.740 9.775 9.685 9.760 16,719,230 162,845,300
2026/03/11 9.750 9.805 9.725 9.740 22,775,500 222,175,002
2026/03/10 9.705 9.745 9.660 9.745 36,938,499 358,811,344
2026/03/09 9.500 9.665 9.445 9.665 38,018,402 363,788,584
2026/03/06 9.525 9.675 9.510 9.665 27,196,799 260,919,290
2026/03/05 9.705 9.705 9.485 9.530 34,873,204 335,000,715
2026/03/04 9.560 9.565 9.400 9.525 60,903,362 579,343,231
2026/03/03 9.725 9.745 9.610 9.615 33,570,275 324,750,447
2026/03/02 9.705 9.795 9.655 9.700 58,327,198 566,575,819
2026/02/27 9.860 9.865 9.795 9.850 49,773,872 489,899,335
2026/02/26 10.240 10.250 9.935 9.950 137,242,966 1,385,296,188
2026/02/25 10.220 10.250 10.160 10.190 40,356,471 411,837,786
2026/02/24 10.290 10.290 10.120 10.180 56,760,500 580,092,310
2026/02/23 10.250 10.390 10.240 10.350 41,776,352 430,609,748
2026/02/20 10.230 10.250 10.080 10.120 51,597,130 524,742,812
2026/02/16 10.180 10.230 10.080 10.220 19,987,642 203,424,226
2026/02/13 10.230 10.240 10.110 10.170 48,905,002 498,219,707
2026/02/12 10.390 10.390 10.280 10.310 20,287,404 209,822,475
2026/02/11 10.400 10.410 10.350 10.390 18,492,049 192,086,158
2026/02/10 10.330 10.420 10.320 10.360 24,963,186 258,556,198
2026/02/09 10.290 10.320 10.240 10.290 34,249,964 352,260,879
2026/02/06 10.050 10.200 10.030 10.150 39,541,440 399,665,104
2026/02/05 10.110 10.220 10.030 10.200 59,719,871 605,559,491
2026/02/04 10.170 10.220 10.070 10.170 47,272,136 480,166,721
2026/02/03 10.290 10.290 10.030 10.170 66,462,062 677,580,722
2026/02/02 10.400 10.400 10.100 10.180 180,791,665 1,856,730,399
2026/01/30 10.570 10.600 10.390 10.400 113,012,091 1,185,496,834
2026/01/29 10.690 10.720 10.660 10.690 50,979,064 544,966,194
2026/01/28 10.680 10.680 10.660 10.680 34,870,944 372,247,327
2026/01/27 10.650 10.670 10.640 10.670 25,311,997 269,762,608
2026/01/26 10.630 10.640 10.620 10.640 29,738,300 316,192,474
2026/01/23 10.620 10.630 10.610 10.630 18,054,313 191,781,939
2026/01/22 10.600 10.620 10.590 10.600 17,668,250 187,327,620
2026/01/21 10.580 10.610 10.570 10.600 23,299,154 246,738,040
2026/01/20 10.580 10.600 10.550 10.580 20,430,188 216,100,313
2026/01/19 10.580 10.590 10.560 10.590 23,359,650 247,145,097
2026/01/16 10.600 10.610 10.580 10.590 21,875,882 231,774,969
2026/01/15 10.590 10.610 10.580 10.590 23,121,736 244,916,988
2026/01/14 10.580 10.610 10.580 10.590 26,007,500 275,419,425
2026/01/13 10.600 10.610 10.580 10.590 38,906,830 412,217,863
2026/01/12 10.540 10.580 10.510 10.570 29,663,800 312,953,090
2026/01/09 10.500 10.530 10.500 10.520 12,733,927 133,865,407
2026/01/08 10.500 10.510 10.450 10.490 29,598,546 310,414,751
2026/01/07 10.550 10.550 10.500 10.520 13,954,106 146,936,736
2026/01/06 10.540 10.570 10.540 10.540 26,489,664 279,399,731
2026/01/05 10.530 10.550 10.510 10.530 19,781,294 208,297,025
2026/01/02 10.450 10.540 10.440 10.520 36,962,480 387,644,009
2025/12/31 10.460 10.460 10.390 10.420 16,810,600 175,376,584
2025/12/30 10.410 10.500 10.370 10.480 34,024,501 355,215,790
2025/12/29 10.560 10.690 10.510 10.530 72,412,542 765,581,600
2025/12/24 10.530 10.560 10.520 10.540 11,158,148 117,578,984
2025/12/23 10.570 10.610 10.520 10.530 22,242,100 234,820,970
2025/12/22 10.540 10.580 10.510 10.550 18,083,000 190,685,235
2025/12/19 10.460 10.530 10.450 10.510 21,491,781 225,395,053
2025/12/18 10.400 10.450 10.340 10.430 15,084,000 156,949,020
2025/12/17 10.380 10.460 10.320 10.430 26,402,332 274,518,246
2025/12/16 10.510 10.510 10.290 10.340 122,335,336 1,273,816,686
2025/12/15 10.580 10.580 10.500 10.520 25,327,000 267,073,215
2025/12/12 10.570 10.630 10.550 10.620 17,530,560 185,692,456
2025/12/11 10.540 10.590 10.480 10.510 15,438,368 162,566,015
2025/12/10 10.510 10.520 10.440 10.510 46,650,500 489,596,997
2025/12/09 10.620 10.620 10.490 10.500 71,009,278 749,680,452
2025/12/08 10.660 10.680 10.610 10.620 15,312,528 162,963,579
2025/12/05 10.610 10.670 10.580 10.660 22,245,938 236,474,320
2025/12/04 10.570 10.620 10.530 10.610 16,128,518 170,680,041
2025/12/03 10.640 10.640 10.530 10.550 35,074,000 371,433,660
2025/12/02 10.630 10.670 10.610 10.630 12,245,500 130,230,892
2025/12/01 10.610 10.650 10.590 10.620 20,729,794 220,098,587
2025/11/28 10.640 10.640 10.570 10.600 22,718,390 241,098,913
2025/11/27 10.750 10.820 10.690 10.750 39,594,518 425,740,054
2025/11/26 10.760 10.810 10.740 10.750 24,741,584 266,343,151
2025/11/25 10.700 10.780 10.660 10.730 20,141,813 215,869,880
2025/11/24 10.560 10.660 10.500 10.630 31,230,194 330,649,678
2025/11/21 10.600 10.600 10.450 10.470 141,122,152 1,486,016,260
2025/11/20 10.740 10.760 10.640 10.690 37,169,564 397,993,106
※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。