Cembra Money Bank AG（CMBN.SW）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 89.20 | 90.60 | 88.75 | 89.85 | +1.13% | 107,190 |
| 2026-09-01 | 89.10 | 89.55 | 88.20 | 88.85 | +0.23% | 53,397 |
| 2026-08-31 | 88.95 | 89.55 | 88.50 | 88.65 | -0.67% | 86,922 |
| 2026-08-28 | 90.00 | 90.70 | 86.80 | 89.25 | +0.00% | 310,794 |
| 2026-08-27 | 87.80 | 89.65 | 87.30 | 89.25 | +2.00% | 186,953 |
| 2026-08-26 | 88.00 | 88.30 | 87.50 | 87.50 | -0.34% | 58,936 |
| 2026-08-25 | 86.80 | 88.65 | 86.30 | 87.80 | +1.39% | 116,157 |
| 2026-08-24 | 86.35 | 87.00 | 86.30 | 86.60 | -0.46% | 69,967 |
| 2026-08-21 | 85.40 | 87.05 | 85.40 | 87.00 | +1.64% | 118,879 |
| 2026-08-20 | 85.85 | 85.85 | 84.70 | 85.60 | -0.23% | 73,015 |
| 2026-08-19 | 86.00 | 86.15 | 85.55 | 85.80 | -0.23% | 64,110 |
| 2026-08-18 | 86.20 | 86.35 | 85.45 | 86.00 | -0.29% | 72,720 |
| 2026-08-17 | 85.00 | 86.30 | 85.00 | 86.25 | +0.88% | 122,482 |
| 2026-08-14 | 85.55 | 85.75 | 84.50 | 85.50 | +0.29% | 97,551 |
| 2026-08-13 | 86.20 | 86.50 | 85.25 | 85.25 | -0.29% | 83,571 |
| 2026-08-12 | 86.40 | 86.60 | 85.00 | 85.50 | -0.75% | 114,372 |
| 2026-08-11 | 87.80 | 87.85 | 86.15 | 86.15 | -1.77% | 99,388 |
| 2026-08-10 | 88.60 | 88.70 | 87.50 | 87.70 | -1.07% | 89,853 |
| 2026-08-07 | 88.60 | 89.30 | 88.30 | 88.65 | -0.11% | 53,074 |
| 2026-08-06 | 89.35 | 89.55 | 88.00 | 88.75 | -0.62% | 103,919 |
| 2026-08-05 | 90.70 | 90.70 | 88.90 | 89.30 | -0.89% | 79,877 |
| 2026-08-04 | 89.50 | 90.85 | 89.20 | 90.10 | +0.33% | 51,806 |
| 2026-08-03 | 89.65 | 90.35 | 89.45 | 89.80 | +0.00% | 50,687 |
| 2026-07-31 | 90.40 | 90.95 | 89.50 | 89.80 | -0.22% | 39,302 |
| 2026-07-30 | 90.20 | 90.55 | 89.25 | 90.00 | -0.22% | 54,097 |
| 2026-07-29 | 91.15 | 91.40 | 89.60 | 90.20 | -0.93% | 50,480 |
| 2026-07-28 | 89.95 | 92.35 | 89.60 | 91.05 | +0.22% | 74,323 |
| 2026-07-27 | 88.75 | 90.85 | 88.10 | 90.85 | +2.77% | 65,326 |
| 2026-07-24 | 89.80 | 91.10 | 88.00 | 88.40 | -1.56% | 125,095 |
| 2026-07-23 | 89.80 | 93.60 | 89.00 | 89.80 | -0.17% | 91,404 |
| 2026-07-22 | 90.30 | 91.50 | 89.90 | 89.95 | -0.22% | 67,364 |
| 2026-07-21 | 90.25 | 90.45 | 89.65 | 90.15 | +0.11% | 47,708 |
| 2026-07-20 | 89.80 | 90.50 | 89.50 | 90.05 | -0.22% | 44,166 |
| 2026-07-17 | 90.55 | 90.80 | 89.60 | 90.25 | +0.06% | 90,527 |
| 2026-07-16 | 90.75 | 91.25 | 90.20 | 90.20 | -0.88% | 81,391 |
| 2026-07-15 | 92.70 | 92.70 | 90.65 | 91.00 | -2.15% | 80,565 |
| 2026-07-14 | 93.00 | 93.20 | 87.95 | 93.00 | -0.27% | 110,195 |
| 2026-07-13 | 94.80 | 95.00 | 93.25 | 93.25 | -1.11% | 46,012 |
| 2026-07-10 | 92.70 | 94.30 | 92.55 | 94.30 | +1.29% | 36,711 |
| 2026-07-09 | 93.50 | 93.95 | 92.20 | 93.10 | -0.11% | 43,065 |
| 2026-07-08 | 92.50 | 94.40 | 92.15 | 93.20 | +0.65% | 36,974 |
| 2026-07-07 | 94.05 | 94.95 | 92.50 | 92.60 | -1.38% | 75,724 |
| 2026-07-06 | 95.00 | 95.50 | 93.90 | 93.90 | -1.05% | 31,965 |
| 2026-07-03 | 95.00 | 95.50 | 94.10 | 94.90 | -0.47% | 36,753 |
| 2026-07-02 | 95.55 | 95.85 | 94.55 | 95.35 | +0.32% | 50,120 |
| 2026-07-01 | 94.75 | 95.75 | 94.00 | 95.05 | +0.48% | 56,744 |
| 2026-06-30 | 95.75 | 96.45 | 94.55 | 94.60 | -0.73% | 44,454 |
| 2026-06-29 | 95.25 | 95.80 | 94.90 | 95.30 | +0.21% | 37,850 |
| 2026-06-26 | 94.70 | 95.35 | 94.40 | 95.10 | +0.48% | 27,522 |
| 2026-06-25 | 95.90 | 95.90 | 94.45 | 94.65 | -0.84% | 30,408 |
| 2026-06-24 | 96.00 | 96.10 | 94.85 | 95.45 | -0.68% | 43,475 |
| 2026-06-23 | 95.65 | 96.10 | 95.15 | 96.10 | +0.42% | 33,531 |
| 2026-06-22 | 95.55 | 96.20 | 94.65 | 95.70 | -0.31% | 54,772 |
| 2026-06-19 | 94.10 | 96.00 | 93.35 | 96.00 | +2.51% | 195,247 |
| 2026-06-18 | 95.10 | 95.10 | 93.65 | 93.65 | -1.37% | 41,952 |
| 2026-06-17 | 94.40 | 95.20 | 93.55 | 94.95 | +0.32% | 58,588 |
| 2026-06-16 | 94.05 | 94.65 | 93.30 | 94.65 | +0.85% | 35,423 |
| 2026-06-15 | 94.60 | 95.00 | 93.35 | 93.85 | +0.16% | 35,632 |
| 2026-06-12 | 93.50 | 94.40 | 93.00 | 93.70 | +0.75% | 37,167 |
| 2026-06-11 | 94.05 | 94.75 | 92.70 | 93.00 | -2.26% | 53,869 |
| 2026-06-10 | 96.25 | 96.25 | 94.60 | 95.15 | -0.63% | 25,059 |
| 2026-06-09 | 94.65 | 96.25 | 94.65 | 95.75 | +0.74% | 34,289 |
| 2026-06-08 | 94.95 | 95.30 | 94.40 | 95.05 | +0.11% | 26,078 |
| 2026-06-05 | 95.80 | 95.90 | 94.75 | 94.95 | +0.32% | 32,180 |
| 2026-06-04 | 93.60 | 95.25 | 93.35 | 94.65 | +1.01% | 30,785 |
| 2026-06-03 | 94.25 | 94.95 | 93.25 | 93.70 | -0.58% | 35,582 |
| 2026-06-02 | 94.45 | 95.30 | 94.25 | 94.25 | -0.26% | 30,656 |
| 2026-06-01 | 94.30 | 95.25 | 93.90 | 94.50 | -0.53% | 51,631 |
| 2026-05-29 | 97.35 | 97.35 | 93.55 | 95.00 | -1.81% | 123,795 |
| 2026-05-28 | 96.80 | 97.35 | 96.40 | 96.75 | -0.21% | 29,699 |
| 2026-05-27 | 96.00 | 97.20 | 96.00 | 96.95 | +0.67% | 46,684 |
| 2026-05-26 | 95.90 | 96.90 | 95.75 | 96.30 | +1.69% | 48,902 |
| 2026-05-22 | 95.90 | 96.25 | 94.45 | 94.70 | -1.30% | 38,177 |
| 2026-05-21 | 97.00 | 97.90 | 95.95 | 95.95 | -1.29% | 80,317 |
| 2026-05-20 | 96.20 | 97.30 | 94.90 | 97.20 | +1.36% | 46,449 |
| 2026-05-19 | 95.45 | 96.40 | 95.45 | 95.90 | +0.84% | 39,261 |
| 2026-05-18 | 94.20 | 95.70 | 93.35 | 95.10 | +1.17% | 49,190 |
| 2026-05-15 | 94.00 | 95.20 | 93.95 | 94.00 | +0.70% | 46,692 |
| 2026-05-13 | 92.90 | 93.80 | 92.85 | 93.35 | +0.59% | 57,563 |
| 2026-05-12 | 92.55 | 93.25 | 92.00 | 92.80 | -0.27% | 51,872 |
| 2026-05-11 | 92.60 | 93.50 | 92.50 | 93.05 | +0.16% | 43,770 |
| 2026-05-08 | 92.60 | 93.35 | 92.45 | 92.90 | -0.32% | 44,157 |
| 2026-05-07 | 94.65 | 94.65 | 92.35 | 93.20 | -0.11% | 54,264 |
| 2026-05-06 | 92.60 | 93.70 | 92.40 | 93.30 | +0.97% | 72,037 |
| 2026-05-05 | 94.35 | 94.95 | 91.50 | 92.40 | -2.63% | 69,502 |
| 2026-05-04 | 95.80 | 95.95 | 94.50 | 94.90 | -0.68% | 49,636 |
| 2026-04-30 | 95.00 | 96.45 | 94.60 | 95.55 | +0.10% | 166,346 |
| 2026-04-29 | 96.60 | 96.75 | 95.15 | 95.45 | -1.14% | 65,135 |
| 2026-04-28 | 97.00 | 98.05 | 96.20 | 96.55 | -4.78% | 181,933 |
| 2026-04-27 | 101.60 | 102.00 | 99.75 | 101.40 | -0.20% | 119,647 |
| 2026-04-24 | 102.40 | 103.20 | 101.60 | 101.60 | -0.97% | 54,524 |
| 2026-04-23 | 103.50 | 104.00 | 102.60 | 102.60 | -1.06% | 49,952 |
| 2026-04-22 | 104.80 | 104.80 | 103.70 | 103.70 | -0.77% | 46,065 |
| 2026-04-21 | 104.50 | 105.50 | 104.00 | 104.50 | +0.00% | 74,917 |
| 2026-04-20 | 104.60 | 104.70 | 103.20 | 104.50 | -0.10% | 46,874 |
| 2026-04-17 | 103.20 | 104.60 | 103.20 | 104.60 | +1.65% | 148,683 |
| 2026-04-16 | 103.00 | 103.10 | 101.80 | 102.90 | +0.00% | 62,894 |
| 2026-04-15 | 102.20 | 102.90 | 102.10 | 102.90 | +0.49% | 50,135 |
| 2026-04-14 | 102.40 | 102.60 | 102.00 | 102.40 | +0.69% | 49,902 |
| 2026-04-13 | 101.40 | 102.20 | 101.10 | 101.70 | +0.20% | 59,558 |
| 2026-04-10 | 100.50 | 102.30 | 100.50 | 101.50 | +1.20% | 64,681 |
| 2026-04-09 | 100.00 | 101.10 | 99.65 | 100.30 | +0.55% | 82,833 |
| 2026-04-08 | 101.90 | 101.90 | 99.55 | 99.75 | -0.35% | 76,499 |
| 2026-04-07 | 101.00 | 101.60 | 100.10 | 100.10 | -0.50% | 96,994 |
| 2026-04-02 | 100.20 | 100.70 | 99.25 | 100.60 | +0.20% | 46,798 |
| 2026-04-01 | 99.95 | 100.70 | 99.55 | 100.40 | +1.88% | 61,680 |
| 2026-03-31 | 98.45 | 99.05 | 97.90 | 98.55 | +1.08% | 68,612 |
| 2026-03-30 | 97.00 | 97.50 | 95.50 | 97.50 | +0.31% | 58,266 |
| 2026-03-27 | 97.65 | 97.85 | 96.70 | 97.20 | -0.10% | 37,284 |
| 2026-03-26 | 96.50 | 97.65 | 96.30 | 97.30 | +0.83% | 44,710 |
| 2026-03-25 | 95.85 | 97.35 | 95.75 | 96.50 | +1.31% | 60,900 |
| 2026-03-24 | 95.70 | 96.15 | 94.55 | 95.25 | +0.00% | 41,084 |
| 2026-03-23 | 93.90 | 96.20 | 92.65 | 95.25 | +0.53% | 77,180 |
| 2026-03-20 | 96.10 | 96.90 | 94.75 | 94.75 | -0.89% | 137,890 |
| 2026-03-19 | 96.50 | 97.55 | 95.60 | 95.60 | -1.75% | 67,091 |
| 2026-03-18 | 96.85 | 97.95 | 95.85 | 97.30 | +1.67% | 62,402 |
| 2026-03-17 | 97.15 | 97.45 | 94.75 | 95.70 | -1.49% | 113,762 |
| 2026-03-16 | 97.95 | 98.00 | 95.70 | 97.15 | -0.41% | 56,511 |
| 2026-03-13 | 96.85 | 98.40 | 96.20 | 97.55 | +0.41% | 58,392 |
| 2026-03-12 | 97.00 | 97.70 | 96.50 | 97.15 | +0.00% | 51,751 |
| 2026-03-11 | 98.05 | 98.10 | 96.25 | 97.15 | -1.07% | 71,019 |
| 2026-03-10 | 99.70 | 100.30 | 98.20 | 98.20 | +0.20% | 79,425 |
| 2026-03-09 | 96.10 | 98.00 | 95.35 | 98.00 | +0.67% | 59,661 |
| 2026-03-06 | 98.95 | 99.00 | 96.50 | 97.35 | -1.32% | 65,301 |
| 2026-03-05 | 99.90 | 100.10 | 98.65 | 98.65 | -1.10% | 101,883 |
| 2026-03-04 | 97.70 | 100.70 | 97.60 | 99.75 | +2.68% | 169,118 |
| 2026-03-03 | 99.45 | 99.45 | 96.10 | 97.15 | -2.85% | 114,209 |
| 2026-03-02 | 97.50 | 100.40 | 97.15 | 100.00 | +0.40% | 62,381 |
| 2026-02-27 | 99.85 | 100.30 | 98.65 | 99.60 | -0.25% | 113,371 |
| 2026-02-26 | 98.30 | 100.00 | 98.00 | 99.85 | +1.58% | 58,119 |
| 2026-02-25 | 97.05 | 98.55 | 97.05 | 98.30 | +1.13% | 55,990 |
| 2026-02-24 | 96.40 | 98.00 | 96.00 | 97.20 | +0.83% | 67,757 |
| 2026-02-23 | 96.90 | 97.85 | 96.05 | 96.40 | -0.05% | 67,983 |
| 2026-02-20 | 94.00 | 96.90 | 93.90 | 96.45 | +3.77% | 93,810 |
| 2026-02-19 | 99.00 | 99.00 | 92.05 | 92.95 | -6.30% | 377,679 |
| 2026-02-18 | 99.10 | 99.80 | 98.60 | 99.20 | +0.05% | 85,401 |
| 2026-02-17 | 98.25 | 99.15 | 97.30 | 99.15 | +1.64% | 65,669 |
| 2026-02-16 | 97.60 | 98.30 | 97.45 | 97.55 | +0.10% | 51,291 |
| 2026-02-13 | 98.60 | 98.75 | 97.00 | 97.45 | -0.51% | 86,064 |
| 2026-02-12 | 98.50 | 99.30 | 97.65 | 97.95 | -0.51% | 99,444 |
| 2026-02-11 | 99.65 | 100.20 | 98.05 | 98.45 | -1.50% | 44,753 |
| 2026-02-10 | 100.40 | 100.80 | 99.55 | 99.95 | -0.35% | 43,653 |
| 2026-02-09 | 99.15 | 100.30 | 98.95 | 100.30 | +1.01% | 45,997 |
| 2026-02-06 | 99.30 | 100.20 | 99.00 | 99.30 | -0.30% | 48,668 |
| 2026-02-05 | 99.95 | 100.50 | 99.05 | 99.60 | +0.86% | 51,218 |
| 2026-02-04 | 99.60 | 99.85 | 98.20 | 98.75 | -0.50% | 94,381 |
| 2026-02-03 | 101.40 | 101.60 | 98.20 | 99.25 | -1.24% | 51,034 |
| 2026-02-02 | 98.90 | 100.70 | 98.45 | 100.50 | +1.77% | 43,719 |
| 2026-01-30 | 98.70 | 99.20 | 98.30 | 98.75 | +0.41% | 67,822 |
| 2026-01-29 | 99.70 | 99.70 | 98.35 | 98.35 | -1.21% | 55,368 |
| 2026-01-28 | 100.00 | 100.10 | 98.50 | 99.55 | -0.30% | 38,934 |
| 2026-01-27 | 99.95 | 100.30 | 99.30 | 99.85 | +0.60% | 56,880 |
| 2026-01-26 | 100.20 | 100.20 | 99.10 | 99.25 | +0.10% | 40,805 |
| 2026-01-23 | 100.50 | 100.80 | 98.55 | 99.15 | -1.54% | 45,617 |
| 2026-01-22 | 100.10 | 101.70 | 100.00 | 100.70 | +1.00% | 69,418 |
| 2026-01-21 | 99.20 | 100.00 | 98.70 | 99.70 | -0.20% | 67,162 |
| 2026-01-20 | 99.80 | 100.10 | 99.05 | 99.90 | -0.10% | 58,277 |
| 2026-01-19 | 99.60 | 100.30 | 99.05 | 100.00 | -0.79% | 60,255 |
| 2026-01-16 | 100.00 | 100.80 | 99.20 | 100.80 | +0.85% | 67,143 |
| 2026-01-15 | 100.60 | 100.70 | 99.15 | 99.95 | -0.74% | 75,780 |
| 2026-01-14 | 96.05 | 101.30 | 95.95 | 100.70 | +4.84% | 107,480 |
| 2026-01-13 | 97.65 | 97.70 | 95.55 | 96.05 | -1.64% | 44,348 |
| 2026-01-12 | 97.15 | 97.80 | 97.00 | 97.65 | +0.41% | 51,705 |
| 2026-01-09 | 98.75 | 98.90 | 97.05 | 97.25 | -1.27% | 40,327 |
| 2026-01-08 | 97.60 | 98.55 | 96.65 | 98.50 | +1.76% | 76,411 |
| 2026-01-07 | 101.70 | 101.70 | 96.30 | 96.80 | -4.54% | 86,319 |
| 2026-01-06 | 102.00 | 102.10 | 101.00 | 101.40 | -0.49% | 62,902 |
| 2026-01-05 | 99.60 | 101.90 | 99.40 | 101.90 | +2.57% | 82,810 |
| 2025-12-30 | 98.70 | 99.50 | 98.50 | 99.35 | +0.66% | 28,861 |
| 2025-12-29 | 98.60 | 99.35 | 98.40 | 98.70 | -0.15% | 38,570 |
| 2025-12-23 | 98.95 | 99.35 | 98.40 | 98.85 | +0.10% | 46,624 |
| 2025-12-22 | 97.95 | 99.00 | 97.40 | 98.75 | +0.51% | 51,646 |
| 2025-12-19 | 99.80 | 99.80 | 98.25 | 98.25 | -1.50% | 228,810 |
| 2025-12-18 | 97.85 | 99.75 | 97.70 | 99.75 | +2.05% | 71,980 |
| 2025-12-17 | 96.60 | 98.30 | 96.25 | 97.75 | +1.30% | 75,470 |
| 2025-12-16 | 95.20 | 96.55 | 95.20 | 96.50 | +1.74% | 105,692 |
| 2025-12-15 | 94.50 | 95.50 | 94.50 | 94.85 | +0.69% | 102,147 |
| 2025-12-12 | 94.55 | 95.50 | 94.20 | 94.20 | +0.11% | 94,316 |
| 2025-12-11 | 93.85 | 94.45 | 93.65 | 94.10 | +0.32% | 46,116 |
| 2025-12-10 | 95.10 | 95.10 | 91.00 | 93.80 | -1.57% | 101,859 |
| 2025-12-09 | 95.90 | 97.15 | 95.30 | 95.30 | -0.94% | 61,686 |
| 2025-12-08 | 97.05 | 97.65 | 96.05 | 96.20 | -0.62% | 62,289 |
| 2025-12-05 | 97.35 | 97.90 | 96.80 | 96.80 | -0.51% | 54,922 |
| 2025-12-04 | 97.30 | 97.80 | 97.05 | 97.30 | +0.05% | 56,180 |
| 2025-12-03 | 97.30 | 97.30 | 95.80 | 97.25 | -0.21% | 117,644 |
| 2025-12-02 | 96.00 | 97.45 | 95.55 | 97.45 | +1.99% | 138,043 |
| 2025-12-01 | 94.65 | 95.55 | 94.10 | 95.55 | +0.63% | 100,185 |
| 2025-11-28 | 93.60 | 94.95 | 93.30 | 94.95 | +1.39% | 124,462 |
| 2025-11-27 | 93.35 | 93.75 | 92.90 | 93.65 | +0.54% | 36,381 |
| 2025-11-26 | 92.25 | 93.45 | 92.10 | 93.15 | +1.20% | 46,392 |
| 2025-11-25 | 91.15 | 92.05 | 90.60 | 92.05 | +1.38% | 46,137 |
| 2025-11-24 | 91.40 | 91.50 | 90.50 | 90.80 | -0.16% | 132,723 |
| 2025-11-21 | 90.90 | 91.65 | 90.35 | 90.95 | +0.83% | 52,284 |
| 2025-11-20 | 90.25 | 90.95 | 89.90 | 90.20 | +0.95% | 60,358 |
| 2025-11-19 | 89.00 | 89.95 | 88.85 | 89.35 | +0.22% | 39,543 |
| 2025-11-18 | 89.90 | 89.90 | 88.45 | 89.15 | -1.22% | 60,144 |
| 2025-11-17 | 90.40 | 91.30 | 89.95 | 90.25 | +0.00% | 35,628 |
| 2025-11-14 | 90.70 | 90.80 | 89.75 | 90.25 | -0.82% | 41,337 |
| 2025-11-13 | 91.65 | 92.15 | 91.00 | 91.00 | -0.76% | 36,883 |
| 2025-11-12 | 92.80 | 93.25 | 90.55 | 91.70 | -0.97% | 69,140 |
| 2025-11-11 | 92.15 | 93.05 | 92.05 | 92.60 | +0.71% | 44,569 |
| 2025-11-10 | 90.80 | 91.95 | 90.30 | 91.95 | +1.38% | 36,548 |
| 2025-11-07 | 90.20 | 91.10 | 90.10 | 90.70 | +0.17% | 32,692 |
| 2025-11-06 | 91.30 | 92.35 | 90.55 | 90.55 | -0.28% | 33,012 |
| 2025-11-05 | 92.00 | 92.10 | 90.80 | 90.80 | -1.04% | 42,320 |
| 2025-11-04 | 92.00 | 92.00 | 90.80 | 91.75 | -0.33% | 30,179 |
| 2025-11-03 | 91.95 | 92.40 | 91.60 | 92.05 | +0.11% | 28,632 |
| 2025-10-31 | 91.70 | 92.10 | 91.30 | 91.95 | +0.38% | 45,617 |
| 2025-10-30 | 91.00 | 91.65 | 90.50 | 91.60 | +0.71% | 22,700 |
| 2025-10-29 | 91.35 | 91.55 | 90.65 | 90.95 | -0.27% | 24,657 |
| 2025-10-28 | 91.40 | 91.70 | 90.85 | 91.20 | -0.22% | 33,290 |
| 2025-10-27 | 91.80 | 91.85 | 91.00 | 91.40 | -0.38% | 27,615 |
| 2025-10-24 | 91.15 | 91.75 | 90.60 | 91.75 | +0.66% | 37,904 |
| 2025-10-23 | 90.40 | 91.15 | 90.40 | 91.15 | +0.61% | 25,607 |
| 2025-10-22 | 90.85 | 90.85 | 89.95 | 90.60 | +0.55% | 43,144 |
| 2025-10-21 | 90.05 | 90.35 | 89.85 | 90.10 | -0.17% | 32,863 |
| 2025-10-20 | 90.45 | 90.80 | 89.65 | 90.25 | +0.28% | 31,869 |
| 2025-10-17 | 89.50 | 90.05 | 88.55 | 90.00 | +0.11% | 59,917 |
| 2025-10-16 | 90.50 | 90.65 | 89.40 | 89.90 | -0.99% | 98,543 |
| 2025-10-15 | 91.50 | 91.55 | 90.50 | 90.80 | -0.71% | 54,419 |
| 2025-10-14 | 91.90 | 92.25 | 91.15 | 91.45 | -0.60% | 58,416 |
| 2025-10-13 | 92.75 | 93.40 | 91.90 | 92.00 | -0.86% | 64,000 |
| 2025-10-10 | 92.60 | 93.55 | 92.55 | 92.80 | +0.38% | 40,833 |
| 2025-10-09 | 91.50 | 93.00 | 91.50 | 92.45 | +0.71% | 49,006 |
| 2025-10-08 | 91.65 | 92.00 | 91.20 | 91.80 | +0.22% | 34,639 |
| 2025-10-07 | 91.60 | 92.25 | 91.45 | 91.60 | -0.22% | 28,251 |
| 2025-10-06 | 91.30 | 92.35 | 91.00 | 91.80 | +0.82% | 43,948 |
| 2025-10-03 | 90.35 | 91.90 | 90.35 | 91.05 | +1.05% | 36,808 |
| 2025-10-02 | 90.25 | 90.95 | 90.10 | 90.10 | -0.11% | 72,381 |
| 2025-10-01 | 91.45 | 91.45 | 90.20 | 90.20 | -1.37% | 35,805 |
| 2025-09-30 | 91.75 | 91.85 | 91.20 | 91.45 | +0.00% | 64,007 |
| 2025-09-29 | 90.60 | 91.45 | 90.40 | 91.45 | +1.16% | 37,273 |
| 2025-09-26 | 90.10 | 90.75 | 90.10 | 90.40 | +0.44% | 27,340 |
| 2025-09-25 | 89.60 | 90.45 | 89.40 | 90.00 | +0.17% | 28,456 |
| 2025-09-24 | 90.40 | 90.40 | 89.45 | 89.85 | -0.39% | 42,943 |
| 2025-09-23 | 89.95 | 90.80 | 89.80 | 90.20 | +0.61% | 48,881 |
| 2025-09-22 | 90.30 | 90.40 | 89.40 | 89.65 | -0.44% | 52,893 |
| 2025-09-19 | 89.30 | 90.50 | 88.75 | 90.05 | +0.90% | 174,766 |
| 2025-09-18 | 89.70 | 89.95 | 88.90 | 89.25 | -0.39% | 53,106 |
| 2025-09-17 | 90.00 | 90.45 | 89.60 | 89.60 | -0.50% | 34,815 |
| 2025-09-16 | 91.20 | 91.20 | 89.70 | 90.05 | -1.04% | 58,394 |
| 2025-09-15 | 91.50 | 92.15 | 91.00 | 91.00 | -0.27% | 28,923 |
| 2025-09-12 | 91.50 | 91.90 | 91.10 | 91.25 | +0.05% | 42,651 |
| 2025-09-11 | 91.55 | 92.30 | 90.85 | 91.20 | +0.00% | 39,796 |
| 2025-09-10 | 91.90 | 92.60 | 91.20 | 91.20 | -0.71% | 53,903 |
| 2025-09-09 | 91.85 | 91.95 | 91.40 | 91.85 | +0.60% | 32,484 |
| 2025-09-08 | 90.90 | 91.85 | 90.90 | 91.30 | +0.38% | 28,523 |
| 2025-09-05 | 91.65 | 92.15 | 90.95 | 90.95 | -0.93% | 40,950 |
| 2025-09-04 | 90.80 | 92.25 | 90.80 | 91.80 | +1.32% | 50,330 |
| 2025-09-03 | 90.45 | 90.95 | 90.20 | 90.60 | +0.22% | 47,333 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+3.98%）。最も弱い月：7月（-6.83%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Cembra Money Bank AG（CMBN.SW）の直近終値は？
2026-09-02 時点で 89.85。Closelookデータレイクの日次価格記録より。
CMBN.SW の52週高値・安値は？
直近52週間で高値 105.50、安値 84.50（2026-09-02 時点）。
Cembra Money Bank AG が歴史的に最も強い月と弱い月は？
歴史的に、CMBN.SW の最も強い月は 12月（平均 +3.98%）、最も弱い月は 7月（平均 -6.83%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー417本から計算。