ストックスクリーナーアプリを入手
24.14
1.75%
-0.43
アフターアワーズ：
24.19
0.05
+0.21%
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $24.56 | $24.07 | $0.49 | 3,405,876.0 | -1.75% |
| 2026-05-07 | $24.71 | $24.07 | $0.645 | 5,691,803.0 | +1.40% |
| 2026-05-06 | $24.30 | $24.02 | $0.28 | 4,000,947.0 | +0.54% |
| 2026-05-05 | $24.22 | $23.91 | $0.31 | 1,672,374.0 | +0.71% |
| 2026-05-04 | $23.99 | $23.72 | $0.27 | 1,612,669.0 | -0.13% |
| 2026-05-01 | $24.02 | $23.73 | $0.29 | 1,932,057.0 | +0.76% |
| 2026-04-30 | $23.80 | $23.26 | $0.545 | 2,683,475.0 | +2.24% |
| 2026-04-29 | $23.50 | $23.16 | $0.3417 | 2,202,650.0 | -1.02% |
| 2026-04-28 | $23.68 | $23.43 | $0.255 | 2,593,493.0 | -0.25% |
| 2026-04-27 | $23.94 | $23.53 | $0.41 | 2,115,960.0 | -1.34% |
| 2026-04-24 | $24.09 | $23.77 | $0.325 | 1,988,490.0 | -0.91% |
| 2026-04-23 | $24.10 | $23.70 | $0.40 | 2,592,306.0 | +1.56% |
| 2026-04-22 | $24.16 | $23.70 | $0.4649 | 3,307,095.0 | -0.71% |
| 2026-04-21 | $24.09 | $23.87 | $0.215 | 3,700,645.0 | -0.21% |
| 2026-04-20 | $24.14 | $23.90 | $0.24 | 2,334,847.0 | -0.58% |
| 2026-04-17 | $24.35 | $24.07 | $0.28 | 1,945,243.0 | -0.29% |
| 2026-04-16 | $24.20 | $23.83 | $0.375 | 2,083,326.0 | +1.43% |
| 2026-04-15 | $23.97 | $23.69 | $0.28 | 1,990,777.0 | -0.13% |
| 2026-04-14 | $23.91 | $23.46 | $0.45 | 3,135,315.0 | +1.49% |
| 2026-04-13 | $23.54 | $23.11 | $0.425 | 2,570,416.0 | +0.64% |
| 2026-04-10 | $24.25 | $23.32 | $0.9299 | 3,896,724.0 | -2.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.71 | $23.72 | $0.995 | 21,721,602.0 | +1.51% |
| 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% |
1.43%
大文字化:
|
ボリューム (24 時間):