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
2026/03/30 67.600 68.540 67.280 67.940 619,290 42,012,633
2026/03/23 67.320 67.780 66.980 67.400 1,021,070 68,789,485
2026/03/16 68.140 68.900 67.960 68.480 873,100 59,693,847
2026/03/09 68.980 69.780 67.920 67.940 1,306,600 89,704,623
2026/03/02 70.760 70.760 69.200 69.460 888,810 62,256,696
2026/02/23 69.760 70.540 69.760 70.520 1,262,780 88,577,703
2026/02/16 69.500 70.000 69.500 69.820 339,050 23,633,480
2026/02/09 68.100 69.420 67.740 69.360 931,700 63,965,863
2026/02/02 67.480 68.200 67.360 68.180 565,948 38,374,104
2026/01/26 68.300 68.400 67.400 67.480 780,640 53,001,552
2026/01/19 68.180 68.180 67.080 68.180 955,810 64,904,278
2026/01/12 68.640 69.360 68.340 68.380 534,940 36,739,679
2026/01/05 68.400 68.820 68.120 68.580 573,620 39,281,497
2025/12/29 68.680 68.980 68.180 68.400 527,890 36,192,138
2025/12/22 68.500 68.700 68.240 68.680 169,240 11,598,017
2025/12/15 68.440 68.700 68.200 68.600 307,140 21,034,482
2025/12/08 69.040 69.180 68.600 68.700 647,070 44,570,181
2025/12/01 70.300 70.300 69.180 69.280 546,620 38,134,944
2025/11/24 69.500 70.360 69.500 70.300 415,984 29,083,521
2025/11/17 69.100 69.600 68.960 69.580 532,930 36,937,378
2025/11/10 69.480 69.920 69.040 69.280 604,500 41,970,435
2025/11/03 69.740 70.180 69.160 69.600 768,940 53,572,049
2025/10/27 70.620 71.100 69.700 69.720 980,230 68,895,465
2025/10/20 70.500 71.320 70.240 70.840 1,210,420 85,606,954
2025/10/13 70.440 71.380 70.420 70.720 1,108,674 78,427,598
2025/10/06 69.800 70.280 69.400 70.260 628,580 43,959,742
2025/09/29 69.400 70.200 69.400 70.120 420,250 29,325,045
2025/09/22 69.360 69.800 69.180 69.400 561,790 39,007,888
2025/09/15 70.400 70.660 69.260 69.360 1,706,970 119,351,342
2025/09/08 68.820 70.480 68.820 70.400 1,474,120 102,642,975
2025/09/01 67.580 68.460 66.860 68.320 1,528,640 103,649,435
2025/08/25 67.900 67.960 67.260 67.820 786,600 53,280,351
2025/08/18 67.900 67.940 67.160 67.560 1,451,330 98,167,961
2025/08/11 68.860 68.980 67.940 68.040 1,317,950 90,220,267
2025/08/04 68.500 69.080 68.320 68.700 1,643,820 112,848,243
2025/07/28 67.440 68.280 67.180 67.700 1,453,220 98,310,333
2025/07/21 66.880 67.540 66.720 67.260 946,070 63,481,297
2025/07/14 68.180 68.180 66.680 66.880 2,404,680 162,267,806
2025/07/07 69.120 69.120 68.100 68.700 1,128,790 77,615,600
2025/06/30 69.180 69.880 68.800 69.120 426,910 29,561,382
2025/06/23 68.360 69.520 68.000 69.360 416,000 28,624,960
2025/06/16 68.440 68.460 67.640 68.340 632,420 43,143,692
2025/06/09 67.660 69.100 67.300 68.700 900,882 61,431,143
2025/06/02 67.480 68.380 67.100 68.360 541,340 36,719,092
2025/05/26 66.560 67.880 65.840 67.780 1,267,780 84,960,276
2025/05/19 67.100 67.800 65.700 66.560 2,399,280 160,247,911
2025/05/12 67.900 67.940 66.840 67.840 839,250 56,758,477
2025/05/06 68.660 68.660 67.340 67.740 351,860 23,961,666
2025/04/28 68.700 69.900 68.660 68.980 177,520 12,259,531
2025/04/22 68.100 68.560 66.640 68.540 497,750 33,827,090
2025/04/14 67.800 69.280 67.760 69.020 226,080 15,478,567
2025/04/07 73.000 73.500 66.700 67.620 1,335,550 93,762,287
2025/03/31 70.960 73.000 70.960 72.700 301,850 21,704,524
2025/03/24 71.000 71.000 69.660 70.060 295,200 20,790,936
2025/03/17 70.460 71.660 70.460 71.280 218,620 15,514,368
2025/03/10 71.160 71.920 70.380 70.820 338,830 24,080,648
2025/03/03 71.660 72.600 70.500 71.160 326,970 23,371,815
2025/02/24 69.220 71.760 69.220 71.620 441,370 31,096,723
2025/02/17 69.260 69.560 68.800 69.220 173,580 12,013,471
2025/02/10 70.000 70.000 68.360 69.120 301,300 20,901,181
2025/02/03 68.820 70.360 68.400 70.060 302,820 21,018,736
2025/01/27 68.100 68.820 68.100 68.780 50,340 3,445,773
2025/01/20 68.000 68.800 67.780 67.960 189,700 12,925,209
2025/01/13 67.900 68.720 67.380 68.000 390,408 26,547,744
2025/01/06 69.460 69.460 67.620 67.700 529,980 36,335,428
2024/12/30 68.700 69.520 68.560 69.500 162,090 11,195,556
2024/12/23 69.580 69.740 68.880 69.000 314,840 21,818,412
2024/12/16 71.400 71.400 69.400 69.520 476,000 33,524,680
2024/12/09 74.100 74.200 71.680 71.740 280,610 20,464,887
2024/12/02 73.160 74.120 72.820 74.100 202,620 14,902,701
2024/11/25 71.200 73.160 71.000 73.160 238,910 17,232,578
2024/11/18 70.700 71.100 70.440 70.740 179,800 12,719,951
2024/11/11 72.000 72.420 70.100 70.700 364,780 26,010,637
2024/11/04 71.780 72.360 70.380 71.580 672,560 48,104,854
2024/10/28 72.000 72.720 71.380 72.400 500,200 36,076,925
2024/10/21 73.180 73.300 71.700 72.580 491,450 35,723,500
2024/10/14 74.360 75.260 72.760 72.860 719,140 53,079,723
2024/10/07 76.300 76.300 74.380 74.380 570,860 43,008,592
2024/09/30 77.600 77.840 76.300 76.580 521,510 40,197,990
2024/09/23 78.280 78.280 77.000 77.400 556,050 43,227,327
2024/09/16 79.400 79.960 78.240 78.500 436,420 34,488,090
2024/09/09 78.200 79.800 78.060 79.360 281,520 22,199,259
2024/09/02 76.620 78.140 75.940 77.860 248,860 19,197,060
2024/08/26 77.380 77.800 76.780 76.880 155,650 12,017,736
2024/08/19 76.680 77.800 76.620 77.080 260,030 20,034,011
2024/08/12 75.900 77.180 75.540 76.620 197,980 15,107,853
2024/08/05 76.260 78.460 75.100 75.380 460,010 35,098,763
2024/07/29 73.300 75.820 73.060 75.740 211,160 15,727,196
2024/07/22 73.320 73.560 72.080 72.400 196,729 14,329,740
2024/07/15 74.840 75.500 73.200 73.320 199,881 14,834,168
※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。