ストックスクリーナーアプリを入手
20.33
0.74%
0.15
Bce Inc (BCE) 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 |
|---|---|---|---|---|---|
| 2026-10-16 | $20.45 | $20.13 | $0.315 | 4,127,865.0 | +0.74% |
| 2026-10-15 | $20.55 | $19.75 | $0.80 | 7,055,555.0 | +2.59% |
| 2026-10-14 | $19.70 | $19.25 | $0.44 | 4,017,690.0 | +0.98% |
| 2026-10-13 | $19.68 | $19.04 | $0.64 | 8,928,876.0 | +3.29% |
| 2026-10-12 | $19.03 | $18.80 | $0.23 | 3,048,517.0 | +0.43% |
| 2026-10-09 | $19.70 | $18.68 | $1.02 | 10,301,925.0 | -5.91% |
| 2026-10-08 | $20.07 | $19.68 | $0.385 | 4,508,203.0 | +1.01% |
| 2026-10-07 | $19.89 | $19.65 | $0.24 | 5,200,774.0 | +0.05% |
| 2026-10-06 | $19.77 | $19.52 | $0.25 | 4,953,841.0 | +0.05% |
| 2026-10-05 | $19.74 | $19.55 | $0.19 | 7,154,013.0 | +0.05% |
| 2026-10-02 | $20.21 | $19.73 | $0.485 | 5,398,625.0 | -0.95% |
| 2026-10-01 | $20.36 | $19.73 | $0.625 | 4,299,393.0 | -2.06% |
| 2026-09-30 | $20.52 | $20.12 | $0.40 | 2,954,374.0 | +0.99% |
| 2026-09-29 | $20.53 | $20.14 | $0.395 | 4,295,561.0 | -2.04% |
| 2026-09-28 | $20.95 | $20.46 | $0.49 | 4,324,635.0 | -1.96% |
| 2026-09-25 | $21.33 | $20.87 | $0.46 | 3,909,604.0 | -1.55% |
| 2026-09-24 | $21.75 | $21.30 | $0.45 | 3,559,503.0 | -1.43% |
| 2026-09-23 | $21.81 | $21.39 | $0.4189 | 4,157,957.0 | -0.41% |
| 2026-09-22 | $22.14 | $21.64 | $0.50 | 6,300,732.0 | -1.32% |
| 2026-09-21 | $22.22 | $21.90 | $0.32 | 3,914,582.0 | -0.32% |
| 2026-09-18 | $22.19 | $21.79 | $0.405 | 3,835,945.0 | -0.99% |
Bce Inc (BCE) 株の年ごとの株価履歴
この詳細な分析では、Bce 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BCE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、Bce 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Bce Inc (BCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $20.55 | $18.68 | $1.87 | 68,995,277.0 | -0.05% |
| 2026-09 | $23.89 | $20.12 | $3.77 | 83,021,018.0 | -13.78% |
| 2026-08 | $23.94 | $21.36 | $2.58 | 56,988,661.0 | +8.76% |
| 2026-07 | $22.41 | $20.87 | $1.54 | 81,651,234.0 | +0.84% |
| 2026-06 | $25.30 | $21.50 | $3.80 | 77,865,293.0 | -14.34% |
| 2026-05 | $25.35 | $23.62 | $1.73 | 58,062,378.0 | +5.59% |
| 2026-04 | $25.47 | $23.11 | $2.36 | 62,936,723.0 | -5.78% |
| 2026-03 | $26.52 | $25.03 | $1.49 | 78,232,432.0 | -4.07% |
| 2026-02 | $26.49 | $24.97 | $1.52 | 70,076,120.0 | +1.74% |
| 2026-01 | $25.89 | $23.20 | $2.69 | 62,968,070.0 | +8.56% |
2025年のBce Inc (BCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $23.92 | $22.53 | $1.39 | 60,090,162.0 | +0.26% |
| 2025-11 | $23.80 | $22.18 | $1.62 | 62,019,767.0 | +2.84% |
| 2025-10 | $24.59 | $22.48 | $2.11 | 75,153,205.0 | -2.27% |
| 2025-09 | $24.97 | $22.87 | $2.10 | 57,919,581.0 | -6.29% |
| 2025-08 | $26.02 | $22.77 | $3.25 | 70,467,337.0 | +6.99% |
| 2025-07 | $24.71 | $22.14 | $2.57 | 64,748,546.0 | +5.23% |
| 2025-06 | $23.03 | $21.58 | $1.45 | 67,401,048.0 | +1.70% |
| 2025-05 | $23.07 | $21.04 | $2.03 | 75,846,571.0 | -2.02% |
| 2025-04 | $23.13 | $20.28 | $2.85 | 77,891,527.0 | -3.09% |
| 2025-03 | $25.37 | $22.45 | $2.92 | 53,928,691.0 | -0.69% |
| 2025-02 | $25.05 | $22.00 | $3.05 | 62,475,068.0 | -2.82% |
| 2025-01 | $24.44 | $21.87 | $2.57 | 65,396,613.0 | +2.63% |
2024年のBce Inc (BCE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $27.45 | $22.18 | $5.27 | 92,621,107.0 | -16.65% |
| 2024-11 | $32.48 | $26.45 | $6.03 | 90,491,907.0 | -16.21% |
| 2024-10 | $34.94 | $32.08 | $2.86 | 40,123,031.0 | -7.30% |
| 2024-09 | $36.17 | $34.22 | $1.95 | 41,011,407.0 | -0.57% |
| 2024-08 | $35.32 | $33.34 | $1.98 | 38,949,909.0 | +3.77% |
| 2024-07 | $33.92 | $31.12 | $2.80 | 46,622,549.0 | +4.20% |
| 2024-06 | $34.78 | $32.29 | $2.49 | 35,361,185.0 | -5.38% |
| 2024-05 | $34.66 | $32.42 | $2.23 | 40,470,698.0 | +4.14% |
| 2024-04 | $33.97 | $31.82 | $2.15 | 54,147,079.0 | -3.33% |
| 2024-03 | $37.30 | $33.54 | $3.76 | 61,205,199.0 | -8.43% |
| 2024-02 | $40.92 | $36.81 | $4.11 | 56,827,970.0 | -8.03% |
| 2024-01 | $41.77 | $39.18 | $2.59 | 37,903,282.0 | +2.46% |
2.04%
1.70%
大文字化:
|
ボリューム (24 時間):