ストックスクリーナーアプリを入手
23.81
0.21%
-0.05
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 |
|---|---|---|---|---|---|
| 2025-10-24 | $23.92 | $23.77 | $0.15 | 1,929,721.0 | -0.21% |
| 2025-10-23 | $24.26 | $23.86 | $0.40 | 1,883,174.0 | -0.75% |
| 2025-10-22 | $24.36 | $23.81 | $0.55 | 2,625,606.0 | +0.46% |
| 2025-10-21 | $23.98 | $23.81 | $0.175 | 1,901,632.0 | +0.29% |
| 2025-10-20 | $24.31 | $23.72 | $0.59 | 2,580,158.0 | -1.65% |
| 2025-10-17 | $24.46 | $23.48 | $0.98 | 5,182,396.0 | +2.41% |
| 2025-10-16 | $23.95 | $23.59 | $0.358 | 3,319,514.0 | +0.17% |
| 2025-10-15 | $24.59 | $23.46 | $1.12 | 5,092,108.0 | +1.37% |
| 2025-10-14 | $24.21 | $22.48 | $1.73 | 11,550,564.0 | -3.60% |
| 2025-10-13 | $24.34 | $23.65 | $0.69 | 5,257,866.0 | +1.26% |
| 2025-10-10 | $23.95 | $23.41 | $0.535 | 4,070,406.0 | +1.96% |
| 2025-10-09 | $23.48 | $23.25 | $0.23 | 2,812,713.0 | +0.90% |
| 2025-10-08 | $23.39 | $22.94 | $0.45 | 3,195,008.0 | -0.26% |
| 2025-10-07 | $23.36 | $23.08 | $0.28 | 2,418,923.0 | +0.43% |
| 2025-10-06 | $23.31 | $22.91 | $0.405 | 2,376,087.0 | -0.73% |
| 2025-10-03 | $23.45 | $23.19 | $0.255 | 1,666,689.0 | +0.56% |
| 2025-10-02 | $23.46 | $23.06 | $0.40 | 1,840,324.0 | -1.02% |
| 2025-10-01 | $23.53 | $23.31 | $0.22 | 2,559,408.0 | +0.34% |
| 2025-09-30 | $23.47 | $23.15 | $0.32 | 2,402,959.0 | +0.52% |
| 2025-09-29 | $23.31 | $23.05 | $0.26 | 2,641,105.0 | +0.74% |
| 2025-09-26 | $23.16 | $22.98 | $0.185 | 2,163,831.0 | +0.22% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $24.59 | $22.48 | $2.11 | 64,192,018.0 | +1.80% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $41.33 | $38.19 | $3.14 | 38,044,930.0 | -0.03% |
| 2023-11 | $40.02 | $37.10 | $2.92 | 28,719,392.0 | +6.09% |
| 2023-10 | $38.72 | $36.15 | $2.57 | 43,148,947.0 | -2.72% |
| 2023-09 | $42.16 | $37.70 | $4.46 | 34,228,202.0 | -9.87% |
| 2023-08 | $43.07 | $40.27 | $2.80 | 31,405,847.0 | -2.01% |
| 2023-07 | $46.02 | $43.03 | $2.99 | 28,234,004.0 | -5.20% |
| 2023-06 | $46.58 | $44.33 | $2.25 | 33,397,750.0 | +1.09% |
| 2023-05 | $48.38 | $44.94 | $3.44 | 21,418,615.0 | -6.18% |
| 2023-04 | $48.20 | $44.76 | $3.45 | 22,717,828.0 | +7.32% |
| 2023-03 | $45.26 | $42.39 | $2.87 | 32,326,200.0 | +1.22% |
| 2023-02 | $47.77 | $44.05 | $3.72 | 20,025,202.0 | -6.45% |
| 2023-01 | $47.35 | $43.41 | $3.94 | 24,580,388.0 | +7.62% |
0.20%
0.60%
大文字化:
|
ボリューム (24 時間):