ストックスクリーナーアプリを入手
273.20
1.53%
4.11
プレマーケット:
271.12
-2.08
-0.76%
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 |
|---|---|---|---|---|---|
| 2025-12-22 | $273.3 | $267.9 | $5.33 | 1,240,293.0 | +1.53% |
| 2025-12-19 | $270.4 | $265.2 | $5.27 | 4,337,711.0 | +1.15% |
| 2025-12-18 | $274.3 | $265.4 | $8.87 | 2,109,096.0 | -2.82% |
| 2025-12-17 | $276.5 | $272.1 | $4.37 | 1,404,816.0 | +0.29% |
| 2025-12-16 | $273.4 | $269.6 | $3.83 | 1,839,296.0 | +0.28% |
| 2025-12-15 | $276.5 | $268.9 | $7.66 | 2,791,830.0 | -0.50% |
| 2025-12-12 | $273.8 | $271.2 | $2.57 | 1,431,083.0 | +0.42% |
| 2025-12-11 | $272.6 | $267.2 | $5.31 | 1,719,948.0 | +2.28% |
| 2025-12-10 | $271.3 | $265.2 | $6.05 | 2,237,701.0 | -1.40% |
| 2025-12-09 | $273.3 | $268.8 | $4.52 | 1,255,628.0 | -0.11% |
| 2025-12-08 | $271.5 | $268.5 | $2.97 | 1,562,684.0 | -0.17% |
| 2025-12-05 | $273.9 | $270.1 | $3.77 | 1,775,776.0 | -0.85% |
| 2025-12-04 | $276.2 | $271.6 | $4.63 | 1,612,622.0 | -0.42% |
| 2025-12-03 | $279.8 | $273.1 | $6.69 | 1,841,094.0 | -1.14% |
| 2025-12-02 | $280.5 | $275.0 | $5.54 | 1,812,770.0 | -0.54% |
| 2025-12-01 | $283.0 | $278.1 | $4.86 | 1,680,943.0 | -0.88% |
| 2025-11-28 | $283.1 | $280.7 | $2.40 | 884,479.0 | +0.21% |
| 2025-11-26 | $282.0 | $277.1 | $4.84 | 1,420,149.0 | +1.40% |
| 2025-11-25 | $277.6 | $273.0 | $4.63 | 1,506,533.0 | +0.47% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $283.0 | $265.2 | $17.82 | 31,893,584.0 | -2.93% |
| 2025-11 | $287.7 | $261.4 | $26.32 | 38,216,636.0 | +6.02% |
| 2025-10 | $275.4 | $257.2 | $18.20 | 41,783,258.0 | -1.74% |
| 2025-09 | $274.2 | $257.9 | $16.29 | 39,374,713.0 | +1.38% |
| 2025-08 | $288.3 | $265.5 | $22.74 | 39,919,870.0 | -4.23% |
| 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% |
0.72%
大文字化:
|
ボリューム (24 時間):