ストックスクリーナーアプリを入手
268.73
1.63%
4.30
プレマーケット:
268.35
-0.38
-0.14%
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $271.2 | $264.7 | $6.49 | 2,334,847.0 | +1.63% |
| 2025-09-24 | $264.8 | $260.8 | $4.06 | 1,373,073.0 | +0.94% |
| 2025-09-23 | $262.6 | $259.3 | $3.31 | 1,096,330.0 | +0.34% |
| 2025-09-22 | $263.9 | $259.2 | $4.68 | 1,070,519.0 | -0.17% |
| 2025-09-19 | $263.3 | $259.4 | $3.97 | 3,100,711.0 | +0.36% |
| 2025-09-18 | $263.1 | $259.3 | $3.77 | 1,890,199.0 | -0.69% |
| 2025-09-17 | $263.0 | $260.4 | $2.67 | 1,544,365.0 | +0.99% |
| 2025-09-16 | $262.4 | $257.9 | $4.54 | 1,992,608.0 | +0.39% |
| 2025-09-15 | $264.4 | $258.3 | $6.12 | 1,806,600.0 | -1.32% |
| 2025-09-12 | $263.6 | $260.3 | $3.31 | 1,480,807.0 | -0.03% |
| 2025-09-11 | $262.6 | $259.6 | $3.07 | 1,904,820.0 | +0.95% |
| 2025-09-10 | $261.4 | $258.8 | $2.57 | 1,630,636.0 | -0.62% |
| 2025-09-09 | $263.2 | $260.5 | $2.74 | 1,943,394.0 | -0.40% |
| 2025-09-08 | $262.7 | $258.5 | $4.16 | 1,973,928.0 | +0.24% |
| 2025-09-05 | $266.0 | $260.6 | $5.46 | 1,633,637.0 | -2.05% |
| 2025-09-04 | $271.6 | $266.9 | $4.65 | 1,867,275.0 | -0.71% |
| 2025-09-03 | $269.8 | $264.1 | $5.62 | 2,136,434.0 | +1.49% |
| 2025-09-02 | $268.1 | $262.5 | $5.52 | 2,846,354.0 | -0.42% |
| 2025-08-29 | $267.3 | $265.5 | $1.72 | 1,562,664.0 | -0.10% |
| 2025-08-28 | $270.3 | $265.9 | $4.41 | 1,753,175.0 | -1.24% |
| 2025-08-27 | $272.1 | $269.6 | $2.51 | 1,397,213.0 | -0.55% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $271.6 | $257.9 | $13.72 | 35,961,384.0 | +0.83% |
| 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% |
0.46%
大文字化:
|
ボリューム (24 時間):