ストックスクリーナーアプリを入手
282.21
0.45%
1.26
Cme Group Inc (CME) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-08 | $284.3 | $280.0 | $4.30 | 1,487,854.0 | +0.45% |
| 2025-08-07 | $283.6 | $278.6 | $5.00 | 1,675,905.0 | -0.14% |
| 2025-08-06 | $284.0 | $279.1 | $4.88 | 1,684,486.0 | -1.15% |
| 2025-08-05 | $287.6 | $284.4 | $3.16 | 1,571,340.0 | -0.87% |
| 2025-08-04 | $287.3 | $280.5 | $6.75 | 1,725,612.0 | +2.26% |
| 2025-08-01 | $282.1 | $279.1 | $2.91 | 3,010,987.0 | +0.89% |
| 2025-07-31 | $280.9 | $276.1 | $4.79 | 1,961,329.0 | +0.19% |
| 2025-07-30 | $278.3 | $273.6 | $4.73 | 1,410,739.0 | +1.14% |
| 2025-07-29 | $278.1 | $274.0 | $4.12 | 2,147,141.0 | +0.18% |
| 2025-07-28 | $279.7 | $273.9 | $5.82 | 2,233,227.0 | -1.94% |
| 2025-07-25 | $281.8 | $277.0 | $4.77 | 1,834,729.0 | +0.86% |
| 2025-07-24 | $279.0 | $273.0 | $5.98 | 2,698,347.0 | +0.25% |
| 2025-07-23 | $277.2 | $275.2 | $2.00 | 1,200,115.0 | +0.67% |
| 2025-07-22 | $275.7 | $273.2 | $2.43 | 2,682,615.0 | -0.13% |
| 2025-07-21 | $277.0 | $272.0 | $4.99 | 1,998,086.0 | +0.11% |
| 2025-07-18 | $278.5 | $274.3 | $4.16 | 2,127,241.0 | -1.12% |
| 2025-07-17 | $279.7 | $276.4 | $3.30 | 2,017,414.0 | +0.10% |
| 2025-07-16 | $279.3 | $273.7 | $5.63 | 2,452,105.0 | +0.92% |
| 2025-07-15 | $275.5 | $272.2 | $3.23 | 1,909,471.0 | -0.74% |
| 2025-07-14 | $278.3 | $275.7 | $2.62 | 1,470,295.0 | +0.72% |
| 2025-07-11 | $277.0 | $274.2 | $2.75 | 1,462,711.0 | -0.04% |
| 2025-07-10 | $277.9 | $274.7 | $3.19 | 1,602,015.0 | -0.16% |
Cme Group Inc (CME) 株の年ごとの株価履歴
この詳細な分析では、Cme Group Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCME株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cme Group Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCme Group Inc (CME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $287.6 | $278.6 | $9.04 | 12,644,038.0 | +1.41% |
| 2025-07 | $282.6 | $271.1 | $11.45 | 44,953,186.0 | +0.97% |
| 2025-06 | $290.8 | $263.2 | $27.59 | 53,341,329.0 | -4.63% |
| 2025-05 | $290.1 | $265.7 | $24.38 | 45,072,206.0 | +4.30% |
| 2025-04 | $278.2 | $248.5 | $29.62 | 63,510,931.0 | +4.44% |
| 2025-03 | $267.9 | $249.5 | $18.40 | 55,255,907.0 | +4.54% |
| 2025-02 | $254.4 | $238.1 | $16.28 | 29,331,015.0 | +7.29% |
| 2025-01 | $239.3 | $224.6 | $14.73 | 35,857,124.0 | +1.85% |
2024年のCme Group Inc (CME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $249.0 | $231.2 | $17.83 | 42,620,099.0 | -2.72% |
| 2024-11 | $239.0 | $213.9 | $25.03 | 35,870,915.0 | +5.61% |
| 2024-10 | $230.4 | $218.1 | $12.27 | 34,696,020.0 | +2.13% |
| 2024-09 | $221.4 | $207.7 | $13.61 | 42,127,482.0 | +2.28% |
| 2024-08 | $216.0 | $194.0 | $21.93 | 34,821,419.0 | +11.37% |
| 2024-07 | $202.8 | $193.2 | $9.61 | 48,729,760.0 | -1.47% |
| 2024-06 | $204.8 | $190.7 | $14.09 | 44,508,546.0 | -3.14% |
| 2024-05 | $214.9 | $202.5 | $12.47 | 39,763,862.0 | -3.18% |
| 2024-04 | $217.4 | $206.1 | $11.38 | 36,792,230.0 | -2.62% |
| 2024-03 | $222.5 | $211.9 | $10.63 | 30,083,251.0 | -2.30% |
| 2024-02 | $222.6 | $202.4 | $20.23 | 34,972,507.0 | +7.05% |
| 2024-01 | $213.1 | $195.5 | $17.57 | 43,565,034.0 | -2.26% |
2023年のCme Group Inc (CME) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $223.8 | $205.2 | $18.62 | 38,877,081.0 | -3.55% |
| 2023-11 | $219.2 | $206.9 | $12.33 | 32,187,840.0 | +2.30% |
| 2023-10 | $221.8 | $197.9 | $23.83 | 34,535,600.0 | +6.61% |
| 2023-09 | $208.6 | $198.1 | $10.51 | 22,984,541.0 | -1.21% |
| 2023-08 | $209.3 | $198.0 | $11.31 | 31,710,303.0 | +1.87% |
| 2023-07 | $202.4 | $180.1 | $22.24 | 28,042,090.0 | +7.38% |
| 2023-06 | $189.2 | $177.0 | $12.12 | 34,818,230.0 | +3.66% |
| 2023-05 | $187.4 | $175.7 | $11.68 | 28,876,871.0 | -3.78% |
| 2023-04 | $196.3 | $182.7 | $13.65 | 25,935,134.0 | -3.00% |
| 2023-03 | $192.0 | $174.0 | $17.99 | 46,829,836.0 | +3.32% |
| 2023-02 | $189.6 | $173.4 | $16.21 | 35,647,139.0 | +4.92% |
| 2023-01 | $178.7 | $166.5 | $12.12 | 37,812,995.0 | +5.05% |
0.86%
0.24%
大文字化:
|
ボリューム (24 時間):