CMEグループの株価時系列・推移
- 52週高値
- 329.16（2026/3/3）
- 52週安値
- 218.31（2026/6/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 268.72 | 270.77 | 258.87 | 264.48 | 2,201,547 | 264.48 |
| 2026/9/24 | 270.80 | 271.68 | 268.02 | 268.91 | 1,255,000 | 268.91 |
| 2026/9/23 | 267.51 | 274.17 | 267.39 | 270.80 | 1,369,811 | 270.80 |
| 2026/9/22 | 273.43 | 274.70 | 266.92 | 267.21 | 1,800,746 | 267.21 |
| 2026/9/21 | 276.38 | 277.74 | 273.87 | 275.53 | 1,532,106 | 275.53 |
| 2026/9/18 | 271.89 | 277.49 | 270.98 | 276.01 | 3,351,382 | 276.01 |
| 2026/9/17 | 271.24 | 273.23 | 269.45 | 271.15 | 1,593,932 | 271.15 |
| 2026/9/16 | 273.46 | 275.99 | 270.16 | 272.46 | 1,654,569 | 272.46 |
| 2026/9/15 | 276.71 | 277.92 | 273.90 | 275.09 | 2,358,971 | 275.09 |
| 2026/9/14 | 279.78 | 281.36 | 277.75 | 280.46 | 1,733,851 | 280.46 |
| 2026/9/11 | 275.35 | 276.16 | 271.30 | 275.54 | 1,050,566 | 275.54 |
| 2026/9/10 | 276.39 | 277.67 | 272.57 | 274.07 | 1,670,343 | 274.07 |
| 2026/9/9 | 276.31 | 277.64 | 274.01 | 274.70 | 1,618,605 | 274.70 |
| 2026/9/8 | 280.78 | 281.00 | 277.57 | 278.23 | 1,645,438 | 278.23 |
| 2026/9/4 | 279.50 | 283.00 | 278.65 | 281.29 | 1,648,182 | 281.29 |
| 2026/9/3 | 280.72 | 283.30 | 279.43 | 282.05 | 1,739,920 | 282.05 |
| 2026/9/2 | 285.61 | 286.14 | 275.63 | 277.77 | 2,466,706 | 277.77 |
| 2026/9/1 | 286.39 | 289.90 | 282.94 | 286.45 | 1,664,522 | 286.45 |
| 2026/8/31 | 284.15 | 287.44 | 282.87 | 285.50 | 3,293,768 | 285.50 |
| 2026/8/28 | 281.20 | 286.30 | 279.86 | 285.80 | 2,981,933 | 285.80 |
1〜20/250件
