ストックスクリーナーアプリを入手
269.80
0.97%
2.59
アフターアワーズ：
269.86
0.06
+0.02%
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 |
|---|---|---|---|---|---|
| 2026-08-14 | $271.1 | $265.6 | $5.53 | 1,716,987.0 | +0.97% |
| 2026-08-13 | $267.6 | $261.4 | $6.19 | 2,019,350.0 | +1.92% |
| 2026-08-12 | $263.4 | $256.8 | $6.56 | 1,366,101.0 | +1.10% |
| 2026-08-11 | $263.0 | $258.8 | $4.22 | 1,591,534.0 | -1.64% |
| 2026-08-10 | $268.5 | $262.0 | $6.52 | 1,578,307.0 | -0.00% |
| 2026-08-07 | $266.3 | $262.4 | $3.84 | 1,250,849.0 | -0.25% |
| 2026-08-06 | $269.0 | $262.7 | $6.27 | 1,841,239.0 | -0.17% |
| 2026-08-05 | $265.9 | $259.2 | $6.71 | 1,728,005.0 | +0.82% |
| 2026-08-04 | $264.4 | $260.4 | $4.04 | 2,002,757.0 | -1.33% |
| 2026-08-03 | $270.0 | $264.3 | $5.69 | 1,717,220.0 | -0.60% |
| 2026-07-31 | $269.9 | $265.0 | $4.94 | 3,260,334.0 | +0.21% |
| 2026-07-30 | $267.5 | $260.6 | $6.87 | 2,590,849.0 | +0.67% |
| 2026-07-29 | $266.3 | $259.4 | $6.81 | 2,913,325.0 | +2.09% |
| 2026-07-28 | $262.3 | $255.3 | $7.00 | 2,237,909.0 | +1.82% |
| 2026-07-27 | $256.6 | $251.5 | $5.14 | 1,674,982.0 | +0.02% |
| 2026-07-24 | $256.2 | $251.3 | $4.82 | 1,809,351.0 | +0.39% |
| 2026-07-23 | $257.5 | $249.7 | $7.79 | 2,878,002.0 | +2.04% |
| 2026-07-22 | $255.2 | $244.7 | $10.59 | 3,896,601.0 | +5.00% |
| 2026-07-21 | $243.7 | $237.1 | $6.58 | 3,606,344.0 | -3.15% |
| 2026-07-20 | $246.7 | $241.2 | $5.48 | 2,974,844.0 | +0.02% |
| 2026-07-17 | $248.3 | $243.2 | $5.14 | 3,360,428.0 | -0.50% |
| 2026-07-16 | $247.2 | $242.0 | $5.21 | 2,407,701.0 | +0.44% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-08 | $271.1 | $256.8 | $14.26 | 18,529,336.0 | +0.75% |
| 2026-07 | $269.9 | $222.2 | $47.69 | 64,401,970.0 | +21.27% |
| 2026-06 | $274.2 | $218.3 | $55.88 | 94,441,673.0 | -19.27% |
| 2026-05 | $308.0 | $272.3 | $35.73 | 49,227,504.0 | -4.96% |
| 2026-04 | $312.7 | $274.6 | $38.08 | 49,634,297.0 | -2.55% |
| 2026-03 | $329.2 | $292.6 | $36.54 | 49,004,499.0 | -7.56% |
| 2026-02 | $322.6 | $286.5 | $36.04 | 49,431,560.0 | +10.53% |
| 2026-01 | $291.8 | $262.2 | $29.57 | 40,060,414.0 | +5.85% |
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 | 34,582,521.0 | -2.00% |
| 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% |
0.33%
大文字化:
|
ボリューム (24 時間):