ストックスクリーナーアプリを入手
238.53
0.72%
1.71
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $240.3 | $235.6 | $4.71 | 2,841,896.0 | +0.72% |
| 2024-12-19 | $240.2 | $236.6 | $3.62 | 2,442,378.0 | -0.11% |
| 2024-12-18 | $239.8 | $235.0 | $4.78 | 2,691,091.0 | +0.46% |
| 2024-12-17 | $236.7 | $234.1 | $2.64 | 1,513,336.0 | +0.03% |
| 2024-12-16 | $238.6 | $235.3 | $3.33 | 1,656,900.0 | -0.54% |
| 2024-12-13 | $237.5 | $234.1 | $3.42 | 1,742,116.0 | +0.53% |
| 2024-12-12 | $236.8 | $234.3 | $2.47 | 1,629,715.0 | +0.70% |
| 2024-12-11 | $239.2 | $234.2 | $5.03 | 2,378,287.0 | -2.04% |
| 2024-12-10 | $240.2 | $234.9 | $5.31 | 1,972,989.0 | +1.04% |
| 2024-12-09 | $240.0 | $234.9 | $5.12 | 1,899,371.0 | -1.11% |
| 2024-12-06 | $245.2 | $239.3 | $5.87 | 3,115,380.0 | -2.70% |
| 2024-12-05 | $249.0 | $241.6 | $7.45 | 3,197,140.0 | +1.24% |
| 2024-12-04 | $243.6 | $239.0 | $4.59 | 4,275,044.0 | +0.94% |
| 2024-12-03 | $241.5 | $236.2 | $5.26 | 3,526,557.0 | +2.17% |
| 2024-12-02 | $238.8 | $234.9 | $3.92 | 2,044,968.0 | -1.00% |
| 2024-11-29 | $239.0 | $235.9 | $3.07 | 1,020,546.0 | +0.28% |
| 2024-11-27 | $238.1 | $234.2 | $3.90 | 1,791,595.0 | +1.25% |
| 2024-11-26 | $235.2 | $229.1 | $6.10 | 2,508,627.0 | +2.19% |
| 2024-11-25 | $230.0 | $227.0 | $2.97 | 2,142,448.0 | +0.14% |
| 2024-11-22 | $229.9 | $226.9 | $3.03 | 2,851,052.0 | +1.09% |
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。
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 | $234.1 | $14.96 | 39,769,064.0 | +0.22% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $183.5 | $166.6 | $16.85 | 43,719,782.0 | -4.73% |
| 2022-11 | $178.6 | $169.2 | $9.42 | 45,786,254.0 | +1.85% |
| 2022-10 | $184.5 | $166.6 | $17.96 | 41,134,229.0 | -2.16% |
| 2022-09 | $202.5 | $175.1 | $27.40 | 30,345,087.0 | -9.45% |
| 2022-08 | $209.2 | $193.9 | $15.36 | 29,211,075.0 | -1.94% |
| 2022-07 | $211.2 | $191.7 | $19.48 | 24,421,835.0 | -2.55% |
| 2022-06 | $212.1 | $195.2 | $16.91 | 33,528,682.0 | +2.95% |
| 2022-05 | $221.0 | $186.2 | $34.80 | 35,279,943.0 | -9.35% |
| 2022-04 | $247.0 | $213.1 | $33.88 | 29,523,563.0 | -7.79% |
| 2022-03 | $252.0 | $222.2 | $29.81 | 40,807,828.0 | +0.56% |
| 2022-02 | $256.9 | $228.1 | $28.82 | 37,165,158.0 | +3.06% |
| 2022-01 | $234.0 | $218.0 | $16.08 | 34,005,441.0 | +0.46% |
1.36%
大文字化:
|
ボリューム (24 時間):