CSOP FTSE US Treasury 20+ Years Index ETF
CSOP FTSE USﾄﾚｼﾞｬﾘｰ20+ｲﾔｰｽﾞ･ｲﾝﾃﾞｯｸｽETF
銘柄コード：取扱いなし

ティッカー：03433

  • 株価 (HKD)
    67.940
  • 前日比
    -0.540 (-0.78%)
  • 出来高
    188,300

  • 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 68.000 68.000 67.440 67.940 188,300 12,775,213
2026/04/01 68.200 68.540 68.100 68.480 97,240 6,644,409
2026/03/31 68.000 68.240 67.880 68.220 225,230 15,334,784
2026/03/30 67.600 67.600 67.280 67.580 108,520 7,326,727
2026/03/27 67.600 67.600 67.200 67.400 132,090 8,909,470
2026/03/26 67.760 67.780 67.540 67.660 99,150 6,710,967
2026/03/25 67.660 67.780 67.640 67.780 351,840 23,824,845
2026/03/24 67.320 67.640 67.320 67.640 139,390 9,406,037
2026/03/23 67.320 67.420 66.980 67.060 298,600 20,064,427
2026/03/20 68.660 68.660 68.360 68.480 67,530 4,628,506
2026/03/19 68.100 68.300 68.100 68.140 468,450 31,929,552
2026/03/18 68.400 68.900 68.400 68.880 175,650 12,057,494
2026/03/17 68.200 68.260 68.120 68.160 48,380 3,298,790
2026/03/16 68.140 68.140 67.960 68.000 113,090 7,696,905
2026/03/13 68.160 68.220 67.920 67.940 156,170 10,628,930
2026/03/12 68.120 68.300 68.100 68.300 459,600 31,347,018
2026/03/11 69.260 69.260 69.040 69.200 155,950 10,790,180
2026/03/10 69.400 69.780 69.360 69.760 371,590 25,853,374
2026/03/09 68.980 68.980 68.540 68.760 163,290 11,236,801
2026/03/06 69.380 69.460 69.300 69.460 38,830 2,694,802
2026/03/05 69.660 69.660 69.200 69.380 120,980 8,405,085
2026/03/04 69.580 69.800 69.580 69.660 125,770 8,760,509
2026/03/03 70.300 70.300 69.660 69.760 348,230 24,377,841
2026/03/02 70.760 70.760 70.400 70.600 255,000 18,010,650
2026/02/27 70.360 70.540 70.360 70.520 305,460 21,518,129
2026/02/26 70.100 70.120 69.980 70.060 266,070 18,642,194
2026/02/25 69.960 70.100 69.840 69.960 113,950 7,972,511
2026/02/24 69.940 69.960 69.840 69.940 87,270 6,101,918
2026/02/23 69.760 69.940 69.760 69.940 490,030 34,228,595
2026/02/20 69.720 69.980 69.720 69.820 132,760 9,267,975
2026/02/16 69.500 70.000 69.500 69.700 206,290 14,373,255
2026/02/13 69.240 69.420 69.240 69.360 347,080 24,057,850
2026/02/12 68.880 68.880 68.580 68.860 52,740 3,628,512
2026/02/11 68.700 69.040 68.700 69.000 266,670 18,362,896
2026/02/10 68.100 68.480 68.100 68.480 161,990 11,062,297
2026/02/09 68.100 68.100 67.740 68.080 103,220 7,019,476
2026/02/06 67.840 68.200 67.840 68.180 140,918 9,584,537
2026/02/05 67.520 67.600 67.400 67.580 71,170 4,805,754
2026/02/04 67.500 67.640 67.500 67.580 89,810 6,067,114
2026/02/03 67.840 67.840 67.360 67.480 101,980 6,896,907
2026/02/02 67.480 67.940 67.480 67.920 162,070 10,972,949
2026/01/30 67.620 67.620 67.400 67.480 103,230 6,971,121
2026/01/29 67.860 67.860 67.520 67.660 141,170 9,560,738
2026/01/28 68.320 68.320 67.880 67.940 223,400 15,216,891
2026/01/27 68.300 68.400 68.200 68.340 123,960 8,467,707
2026/01/26 68.300 68.340 68.140 68.240 188,880 12,892,004
2026/01/23 67.860 68.180 67.840 68.180 162,440 11,048,356
2026/01/22 67.500 67.800 67.500 67.780 117,390 7,940,846
2026/01/21 67.340 67.400 67.080 67.380 200,200 13,473,460
2026/01/20 67.760 67.760 67.260 67.360 291,500 19,686,452
2026/01/19 68.180 68.180 67.680 67.740 184,280 12,520,904
2026/01/16 68.520 68.520 68.340 68.380 100,880 6,904,227
2026/01/15 69.000 69.360 69.000 69.360 168,170 11,634,000
2026/01/14 68.700 69.000 68.700 69.000 108,780 7,489,503
2026/01/13 68.660 68.840 68.600 68.700 87,960 6,042,852
2026/01/12 68.640 68.780 68.440 68.600 69,150 4,744,727
2026/01/09 68.700 68.700 68.560 68.580 63,620 4,366,558
2026/01/08 68.560 68.820 68.560 68.760 56,500 3,880,137
2026/01/07 68.280 68.540 68.280 68.520 75,330 5,152,948
2026/01/06 68.340 68.360 68.120 68.260 190,880 13,031,377
2026/01/05 68.400 68.480 68.320 68.480 187,290 12,814,381
2026/01/02 68.500 68.500 68.180 68.400 289,010 19,766,838
2025/12/31 68.780 68.800 68.680 68.760 28,840 1,982,894
2025/12/30 68.940 68.940 68.720 68.820 48,870 3,364,943
2025/12/29 68.680 68.980 68.580 68.940 161,170 11,087,690
2025/12/24 68.680 68.680 68.520 68.680 43,900 3,013,296
2025/12/23 68.280 68.700 68.280 68.700 33,170 2,271,813
2025/12/22 68.500 68.500 68.240 68.280 92,170 6,302,584
2025/12/19 68.660 68.700 68.500 68.600 28,470 1,953,469
2025/12/18 68.500 68.640 68.440 68.580 45,220 3,099,378
2025/12/17 68.480 68.500 68.200 68.480 43,650 2,986,314
2025/12/16 68.500 68.560 68.200 68.260 72,400 4,950,712
2025/12/15 68.440 68.580 68.200 68.500 117,400 8,033,682
2025/12/12 68.900 68.900 68.620 68.700 99,490 6,842,922
2025/12/11 68.940 69.180 68.900 69.120 88,250 6,092,338
2025/12/10 68.680 68.720 68.660 68.720 43,010 2,954,571
2025/12/09 68.860 68.860 68.600 68.740 144,090 9,908,348
2025/12/08 69.040 69.040 68.740 68.860 272,230 18,762,091
2025/12/05 69.300 69.340 69.180 69.280 171,380 11,872,349
2025/12/04 69.440 69.440 69.300 69.380 120,200 8,340,678
2025/12/03 69.400 69.440 69.380 69.440 41,120 2,854,344
2025/12/02 69.600 69.800 69.420 69.480 136,460 9,494,204
2025/12/01 70.300 70.300 69.760 69.900 77,460 5,427,234
2025/11/28 70.300 70.320 70.140 70.300 16,080 1,129,861
2025/11/27 70.200 70.360 70.200 70.300 98,630 6,930,236
2025/11/26 70.000 70.180 70.000 70.100 125,024 8,760,431
2025/11/25 69.620 69.920 69.620 69.900 84,260 5,878,398
2025/11/24 69.500 69.700 69.500 69.620 91,990 6,400,664
2025/11/21 69.200 69.580 69.200 69.580 178,210 12,365,991
2025/11/20 69.140 69.200 69.080 69.120 71,280 4,927,942
※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。