BCE Inc（BCE）— 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 | 23.51 | 23.74 | 23.35 | 23.40 | -0.04% | 3,065,003 |
| 2026-09-01 | 23.61 | 23.89 | 23.38 | 23.41 | -0.76% | 4,205,889 |
| 2026-08-31 | 23.42 | 23.69 | 23.39 | 23.59 | +0.55% | 3,257,510 |
| 2026-08-28 | 23.48 | 23.59 | 23.28 | 23.46 | +0.26% | 1,854,337 |
| 2026-08-27 | 23.40 | 23.57 | 23.29 | 23.40 | -0.38% | 1,709,400 |
| 2026-08-26 | 23.53 | 23.63 | 23.40 | 23.49 | -0.42% | 2,109,200 |
| 2026-08-25 | 23.75 | 23.84 | 23.50 | 23.59 | -1.09% | 1,677,600 |
| 2026-08-24 | 23.62 | 23.94 | 23.59 | 23.85 | +0.59% | 2,280,000 |
| 2026-08-21 | 23.84 | 23.91 | 23.65 | 23.71 | -0.29% | 1,589,900 |
| 2026-08-20 | 23.72 | 23.87 | 23.54 | 23.78 | +0.34% | 2,497,200 |
| 2026-08-19 | 23.44 | 23.77 | 23.44 | 23.70 | +1.46% | 2,354,700 |
| 2026-08-18 | 23.45 | 23.66 | 23.36 | 23.36 | +0.04% | 2,454,900 |
| 2026-08-17 | 23.46 | 23.63 | 23.35 | 23.35 | -0.51% | 2,490,000 |
| 2026-08-14 | 23.39 | 23.63 | 23.37 | 23.47 | +0.64% | 2,974,500 |
| 2026-08-13 | 23.15 | 23.32 | 23.00 | 23.32 | +0.82% | 2,732,400 |
| 2026-08-12 | 23.22 | 23.28 | 22.94 | 23.13 | -1.03% | 2,841,700 |
| 2026-08-11 | 22.93 | 23.44 | 22.89 | 23.37 | +3.68% | 4,274,900 |
| 2026-08-10 | 22.64 | 22.69 | 22.42 | 22.54 | -0.92% | 3,521,200 |
| 2026-08-07 | 22.81 | 22.92 | 22.58 | 22.75 | -0.09% | 3,122,100 |
| 2026-08-06 | 22.16 | 23.02 | 22.14 | 22.77 | +3.22% | 5,450,100 |
| 2026-08-05 | 22.03 | 22.09 | 21.68 | 22.06 | +0.27% | 7,715,600 |
| 2026-08-04 | 21.60 | 22.01 | 21.36 | 22.00 | +0.96% | 8,582,500 |
| 2026-08-03 | 21.90 | 22.03 | 21.67 | 21.79 | +0.51% | 1,900,300 |
| 2026-07-31 | 21.58 | 21.69 | 21.30 | 21.68 | -0.09% | 4,364,600 |
| 2026-07-30 | 22.25 | 22.25 | 21.64 | 21.70 | -2.82% | 4,035,200 |
| 2026-07-29 | 21.80 | 22.41 | 21.80 | 22.33 | +2.38% | 5,566,900 |
| 2026-07-28 | 21.44 | 21.87 | 21.44 | 21.81 | +2.68% | 3,427,800 |
| 2026-07-27 | 21.36 | 21.54 | 21.24 | 21.24 | -0.28% | 3,486,300 |
| 2026-07-24 | 21.15 | 21.41 | 21.13 | 21.30 | +0.42% | 2,876,100 |
| 2026-07-23 | 21.40 | 21.47 | 21.14 | 21.21 | -1.26% | 3,459,600 |
| 2026-07-22 | 21.83 | 21.93 | 21.43 | 21.48 | -0.79% | 4,097,387 |
| 2026-07-21 | 21.71 | 21.80 | 21.50 | 21.65 | -0.23% | 3,217,326 |
| 2026-07-20 | 21.76 | 21.89 | 21.66 | 21.70 | -0.64% | 3,092,343 |
| 2026-07-17 | 22.30 | 22.39 | 21.81 | 21.84 | -1.36% | 4,144,400 |
| 2026-07-16 | 21.75 | 22.19 | 21.66 | 22.14 | +2.50% | 5,163,200 |
| 2026-07-15 | 21.18 | 21.84 | 21.17 | 21.60 | +1.89% | 3,679,100 |
| 2026-07-14 | 21.42 | 21.51 | 21.15 | 21.20 | -1.17% | 4,332,100 |
| 2026-07-13 | 21.50 | 21.72 | 21.45 | 21.45 | +0.33% | 3,527,800 |
| 2026-07-10 | 21.33 | 21.57 | 21.29 | 21.38 | +0.28% | 3,005,700 |
| 2026-07-09 | 21.39 | 21.45 | 21.19 | 21.32 | -0.61% | 3,645,900 |
| 2026-07-08 | 21.38 | 21.77 | 21.30 | 21.45 | +0.23% | 3,789,900 |
| 2026-07-07 | 20.97 | 21.65 | 20.93 | 21.40 | +2.54% | 4,749,200 |
| 2026-07-06 | 21.65 | 21.65 | 20.87 | 20.87 | -2.57% | 5,182,900 |
| 2026-07-02 | 21.65 | 22.03 | 21.18 | 21.42 | +1.90% | 7,656,700 |
| 2026-07-01 | 21.30 | 21.42 | 21.00 | 21.02 | -2.28% | 2,611,600 |
| 2026-06-30 | 22.25 | 22.28 | 21.50 | 21.51 | -3.37% | 4,920,200 |
| 2026-06-29 | 22.94 | 22.94 | 22.19 | 22.26 | -2.88% | 4,603,600 |
| 2026-06-26 | 23.24 | 23.28 | 22.82 | 22.92 | -1.21% | 3,562,200 |
| 2026-06-25 | 23.23 | 23.27 | 22.93 | 23.20 | +0.00% | 3,307,300 |
| 2026-06-24 | 23.11 | 23.41 | 22.90 | 23.20 | +0.69% | 3,856,000 |
| 2026-06-23 | 22.77 | 23.11 | 22.72 | 23.04 | +1.72% | 2,839,717 |
| 2026-06-22 | 23.09 | 23.21 | 22.65 | 22.65 | -2.71% | 3,909,922 |
| 2026-06-18 | 23.29 | 23.35 | 23.15 | 23.28 | +0.00% | 3,008,100 |
| 2026-06-17 | 23.63 | 23.75 | 23.23 | 23.28 | -2.27% | 4,208,100 |
| 2026-06-16 | 24.00 | 24.09 | 23.62 | 23.82 | -0.92% | 6,070,700 |
| 2026-06-15 | 24.49 | 24.49 | 24.03 | 24.04 | -2.24% | 3,574,900 |
| 2026-06-12 | 24.65 | 24.68 | 24.43 | 24.59 | +0.08% | 2,693,700 |
| 2026-06-11 | 24.73 | 24.80 | 24.43 | 24.57 | -0.57% | 3,642,000 |
| 2026-06-10 | 24.68 | 24.89 | 24.45 | 24.71 | +0.53% | 3,400,300 |
| 2026-06-09 | 24.21 | 24.70 | 24.21 | 24.58 | +1.65% | 4,416,800 |
| 2026-06-08 | 24.30 | 24.49 | 24.00 | 24.18 | -0.94% | 2,526,500 |
| 2026-06-05 | 24.18 | 24.53 | 24.07 | 24.41 | +1.37% | 4,191,500 |
| 2026-06-04 | 24.77 | 24.77 | 23.92 | 24.08 | -1.75% | 7,119,000 |
| 2026-06-03 | 24.50 | 24.86 | 24.40 | 24.51 | -0.53% | 8,820,700 |
| 2026-06-02 | 25.15 | 25.30 | 24.53 | 24.64 | -1.68% | 3,793,600 |
| 2026-06-01 | 24.95 | 25.24 | 24.95 | 25.06 | -0.20% | 4,107,000 |
| 2026-05-29 | 24.93 | 25.20 | 24.80 | 25.11 | +0.80% | 7,072,000 |
| 2026-05-28 | 25.08 | 25.15 | 24.83 | 24.91 | -0.72% | 4,013,900 |
| 2026-05-27 | 24.78 | 25.35 | 24.78 | 25.09 | +1.17% | 3,465,700 |
| 2026-05-26 | 24.69 | 24.97 | 24.57 | 24.80 | +0.81% | 3,007,100 |
| 2026-05-22 | 24.39 | 24.68 | 24.37 | 24.60 | +0.86% | 1,755,200 |
| 2026-05-21 | 24.13 | 24.50 | 23.95 | 24.39 | +0.91% | 2,497,300 |
| 2026-05-20 | 23.89 | 24.25 | 23.89 | 24.17 | +0.79% | 3,358,100 |
| 2026-05-19 | 23.76 | 24.35 | 23.76 | 23.98 | +0.67% | 3,273,500 |
| 2026-05-18 | 23.73 | 23.92 | 23.62 | 23.82 | +0.13% | 2,137,500 |
| 2026-05-15 | 24.08 | 24.34 | 23.78 | 23.79 | -1.65% | 3,347,400 |
| 2026-05-14 | 24.48 | 24.64 | 24.18 | 24.19 | -0.82% | 2,980,900 |
| 2026-05-13 | 24.55 | 24.80 | 24.30 | 24.39 | -0.33% | 2,846,300 |
| 2026-05-12 | 24.36 | 24.61 | 24.22 | 24.47 | +0.78% | 2,780,500 |
| 2026-05-11 | 24.25 | 24.59 | 24.23 | 24.28 | +0.58% | 2,956,600 |
| 2026-05-08 | 24.52 | 24.56 | 24.07 | 24.14 | -1.75% | 3,426,300 |
| 2026-05-07 | 24.48 | 24.72 | 24.07 | 24.57 | +1.40% | 5,760,400 |
| 2026-05-06 | 24.16 | 24.30 | 24.02 | 24.23 | +0.54% | 4,165,900 |
| 2026-05-05 | 23.94 | 24.22 | 23.91 | 24.10 | +0.71% | 1,875,500 |
| 2026-05-04 | 23.72 | 23.99 | 23.72 | 23.93 | -0.13% | 1,793,800 |
| 2026-05-01 | 23.80 | 24.02 | 23.73 | 23.96 | +0.76% | 1,992,100 |
| 2026-04-30 | 23.26 | 23.81 | 23.26 | 23.78 | +2.24% | 3,052,600 |
| 2026-04-29 | 23.41 | 23.51 | 23.16 | 23.26 | -1.02% | 2,429,300 |
| 2026-04-28 | 23.54 | 23.69 | 23.43 | 23.50 | -0.25% | 2,927,400 |
| 2026-04-27 | 23.93 | 23.94 | 23.53 | 23.56 | -1.34% | 2,443,100 |
| 2026-04-24 | 24.05 | 24.09 | 23.77 | 23.88 | -0.91% | 2,103,000 |
| 2026-04-23 | 23.79 | 24.10 | 23.70 | 24.10 | +1.56% | 2,796,700 |
| 2026-04-22 | 23.98 | 24.17 | 23.70 | 23.73 | -0.71% | 3,704,900 |
| 2026-04-21 | 23.99 | 24.09 | 23.87 | 23.90 | -0.21% | 3,789,300 |
| 2026-04-20 | 24.02 | 24.14 | 23.90 | 23.95 | -0.58% | 2,345,000 |
| 2026-04-17 | 24.22 | 24.35 | 24.07 | 24.09 | -0.29% | 2,461,000 |
| 2026-04-16 | 23.83 | 24.21 | 23.83 | 24.16 | +1.43% | 2,161,100 |
| 2026-04-15 | 23.80 | 23.97 | 23.69 | 23.82 | -0.13% | 2,230,400 |
| 2026-04-14 | 23.46 | 23.91 | 23.46 | 23.85 | +1.49% | 3,209,400 |
| 2026-04-13 | 23.32 | 23.54 | 23.12 | 23.50 | +0.64% | 2,724,700 |
| 2026-04-10 | 23.89 | 24.25 | 23.32 | 23.35 | -2.26% | 4,155,600 |
| 2026-04-09 | 24.22 | 24.26 | 23.84 | 23.89 | -0.95% | 4,501,900 |
| 2026-04-08 | 24.14 | 24.18 | 23.84 | 24.12 | +1.22% | 3,121,600 |
| 2026-04-07 | 24.17 | 24.32 | 23.80 | 23.83 | -1.77% | 3,355,400 |
| 2026-04-06 | 24.34 | 24.59 | 24.25 | 24.26 | -0.78% | 2,728,200 |
| 2026-04-02 | 24.95 | 25.11 | 24.12 | 24.45 | -3.66% | 8,070,800 |
| 2026-04-01 | 25.11 | 25.47 | 25.10 | 25.38 | +0.55% | 3,003,100 |
| 2026-03-31 | 25.47 | 25.47 | 25.03 | 25.24 | +0.04% | 4,476,600 |
| 2026-03-30 | 25.25 | 25.55 | 25.15 | 25.23 | -0.08% | 3,341,300 |
| 2026-03-27 | 25.50 | 25.50 | 25.16 | 25.25 | -0.86% | 2,959,500 |
| 2026-03-26 | 25.47 | 25.68 | 25.38 | 25.47 | -0.08% | 2,499,000 |
| 2026-03-25 | 25.89 | 25.94 | 25.49 | 25.49 | -1.32% | 2,256,300 |
| 2026-03-24 | 25.67 | 26.03 | 25.55 | 25.83 | +0.27% | 2,629,800 |
| 2026-03-23 | 25.79 | 25.89 | 25.53 | 25.76 | -0.12% | 3,142,300 |
| 2026-03-20 | 25.82 | 25.87 | 25.62 | 25.79 | +0.23% | 5,339,600 |
| 2026-03-19 | 25.78 | 25.95 | 25.51 | 25.73 | -0.08% | 4,205,800 |
| 2026-03-18 | 25.89 | 26.02 | 25.68 | 25.75 | -1.00% | 3,410,800 |
| 2026-03-17 | 26.00 | 26.46 | 25.99 | 26.01 | +0.42% | 3,407,400 |
| 2026-03-16 | 25.41 | 25.97 | 25.30 | 25.90 | +1.29% | 4,924,700 |
| 2026-03-13 | 25.72 | 25.87 | 25.48 | 25.57 | -0.43% | 3,221,400 |
| 2026-03-12 | 25.78 | 25.95 | 25.66 | 25.68 | -0.81% | 3,698,500 |
| 2026-03-11 | 26.33 | 26.41 | 25.76 | 25.89 | -1.89% | 4,541,800 |
| 2026-03-10 | 25.91 | 26.48 | 25.87 | 26.39 | +1.97% | 5,129,400 |
| 2026-03-09 | 25.90 | 26.11 | 25.69 | 25.88 | -0.69% | 3,713,900 |
| 2026-03-06 | 25.93 | 26.17 | 25.67 | 26.06 | +0.31% | 3,718,200 |
| 2026-03-05 | 26.29 | 26.40 | 25.86 | 25.98 | -1.78% | 4,348,700 |
| 2026-03-04 | 26.37 | 26.50 | 26.14 | 26.45 | +0.19% | 3,594,200 |
| 2026-03-03 | 26.15 | 26.52 | 25.94 | 26.40 | +0.65% | 3,090,800 |
| 2026-03-02 | 26.22 | 26.43 | 25.88 | 26.23 | -0.30% | 2,464,000 |
| 2026-02-27 | 25.81 | 26.40 | 25.81 | 26.31 | +2.49% | 3,338,600 |
| 2026-02-26 | 25.70 | 25.78 | 25.55 | 25.67 | +0.16% | 2,957,500 |
| 2026-02-25 | 25.87 | 26.10 | 25.59 | 25.63 | -1.54% | 3,735,200 |
| 2026-02-24 | 26.15 | 26.25 | 25.76 | 26.03 | -0.15% | 3,159,000 |
| 2026-02-23 | 25.94 | 26.12 | 25.80 | 26.07 | +1.05% | 2,199,300 |
| 2026-02-20 | 25.72 | 25.81 | 25.46 | 25.80 | +0.90% | 2,328,500 |
| 2026-02-19 | 25.66 | 25.72 | 25.49 | 25.57 | -0.54% | 2,155,100 |
| 2026-02-18 | 25.69 | 25.81 | 25.54 | 25.71 | -0.31% | 2,487,000 |
| 2026-02-17 | 25.55 | 25.83 | 25.53 | 25.79 | +0.31% | 2,028,400 |
| 2026-02-13 | 25.85 | 25.95 | 25.54 | 25.71 | -0.46% | 2,459,000 |
| 2026-02-12 | 25.64 | 25.95 | 25.44 | 25.83 | +0.70% | 3,875,500 |
| 2026-02-11 | 25.78 | 25.81 | 25.57 | 25.65 | -0.70% | 2,607,100 |
| 2026-02-10 | 25.71 | 26.03 | 25.67 | 25.83 | +0.82% | 3,924,200 |
| 2026-02-09 | 25.20 | 25.66 | 25.09 | 25.62 | +2.15% | 4,775,100 |
| 2026-02-06 | 25.49 | 25.69 | 25.05 | 25.08 | -1.92% | 6,645,400 |
| 2026-02-05 | 25.80 | 25.80 | 24.97 | 25.57 | -2.92% | 7,902,300 |
| 2026-02-04 | 26.28 | 26.49 | 26.13 | 26.34 | +0.92% | 4,935,600 |
| 2026-02-03 | 25.81 | 26.26 | 25.75 | 26.10 | +1.05% | 4,594,400 |
| 2026-02-02 | 25.82 | 26.13 | 25.63 | 25.83 | -0.12% | 5,195,900 |
| 2026-01-30 | 25.54 | 25.89 | 25.41 | 25.86 | +1.45% | 3,919,200 |
| 2026-01-29 | 25.45 | 25.64 | 25.34 | 25.49 | +0.87% | 4,072,500 |
| 2026-01-28 | 25.48 | 25.64 | 25.25 | 25.27 | -0.98% | 4,353,400 |
| 2026-01-27 | 25.42 | 25.87 | 25.35 | 25.52 | +1.47% | 3,525,200 |
| 2026-01-26 | 25.21 | 25.32 | 25.02 | 25.15 | -0.20% | 2,362,900 |
| 2026-01-23 | 24.76 | 25.22 | 24.76 | 25.20 | +1.98% | 3,393,400 |
| 2026-01-22 | 24.55 | 24.83 | 24.55 | 24.71 | +0.82% | 3,071,700 |
| 2026-01-21 | 24.40 | 24.61 | 24.35 | 24.51 | +0.49% | 2,912,700 |
| 2026-01-20 | 24.30 | 24.50 | 23.86 | 24.39 | +1.04% | 3,647,600 |
| 2026-01-16 | 24.24 | 24.32 | 23.93 | 24.14 | -0.41% | 2,649,600 |
| 2026-01-15 | 24.07 | 24.42 | 24.02 | 24.24 | +0.08% | 2,283,400 |
| 2026-01-14 | 23.88 | 24.38 | 23.77 | 24.22 | +2.11% | 3,530,200 |
| 2026-01-13 | 23.85 | 23.95 | 23.61 | 23.72 | -0.50% | 2,636,700 |
| 2026-01-12 | 23.90 | 24.05 | 23.67 | 23.84 | +0.42% | 2,136,300 |
| 2026-01-09 | 23.65 | 23.83 | 23.58 | 23.74 | -0.04% | 2,267,300 |
| 2026-01-08 | 23.29 | 23.80 | 23.29 | 23.75 | +1.80% | 3,798,400 |
| 2026-01-07 | 23.39 | 23.54 | 23.20 | 23.33 | +0.21% | 2,043,300 |
| 2026-01-06 | 23.77 | 23.93 | 23.24 | 23.28 | -1.85% | 3,620,600 |
| 2026-01-05 | 23.60 | 23.79 | 23.42 | 23.72 | +0.25% | 4,193,400 |
| 2026-01-02 | 23.81 | 24.02 | 23.64 | 23.66 | -0.67% | 3,096,700 |
| 2025-12-31 | 23.57 | 23.96 | 23.56 | 23.82 | +1.06% | 3,275,200 |
| 2025-12-30 | 23.36 | 23.71 | 23.30 | 23.57 | +0.81% | 2,888,100 |
| 2025-12-29 | 22.91 | 23.45 | 22.91 | 23.38 | +1.43% | 3,036,400 |
| 2025-12-26 | 23.09 | 23.27 | 23.01 | 23.05 | +0.17% | 1,228,300 |
| 2025-12-24 | 22.68 | 23.05 | 22.68 | 23.01 | +1.23% | 1,324,100 |
| 2025-12-23 | 22.82 | 22.85 | 22.63 | 22.73 | +0.00% | 2,616,900 |
| 2025-12-22 | 22.80 | 22.80 | 22.53 | 22.73 | -0.48% | 3,639,000 |
| 2025-12-19 | 22.77 | 23.05 | 22.73 | 22.84 | -0.04% | 2,640,300 |
| 2025-12-18 | 23.06 | 23.19 | 22.82 | 22.85 | -1.30% | 3,626,300 |
| 2025-12-17 | 23.25 | 23.40 | 23.13 | 23.15 | -0.77% | 2,860,500 |
| 2025-12-16 | 23.60 | 23.74 | 23.33 | 23.33 | -1.19% | 4,332,400 |
| 2025-12-15 | 23.41 | 23.79 | 23.31 | 23.61 | -0.42% | 3,321,400 |
| 2025-12-12 | 23.50 | 23.85 | 23.48 | 23.71 | +1.32% | 3,783,300 |
| 2025-12-11 | 23.50 | 23.86 | 23.38 | 23.40 | +0.91% | 3,410,700 |
| 2025-12-10 | 23.23 | 23.34 | 23.05 | 23.19 | +0.17% | 3,013,400 |
| 2025-12-09 | 23.74 | 23.92 | 23.08 | 23.15 | -0.81% | 2,866,800 |
| 2025-12-08 | 23.49 | 23.60 | 23.15 | 23.34 | -0.89% | 3,198,700 |
| 2025-12-05 | 23.28 | 23.62 | 23.27 | 23.55 | +1.42% | 2,080,300 |
| 2025-12-04 | 23.20 | 23.34 | 23.18 | 23.22 | +0.17% | 1,588,500 |
| 2025-12-03 | 23.43 | 23.77 | 23.10 | 23.18 | -0.81% | 4,110,700 |
| 2025-12-02 | 23.47 | 23.47 | 23.12 | 23.37 | -0.51% | 2,333,800 |
| 2025-12-01 | 23.56 | 23.57 | 23.33 | 23.49 | -0.09% | 2,635,600 |
| 2025-11-28 | 23.35 | 23.51 | 23.24 | 23.51 | +1.34% | 1,438,000 |
| 2025-11-26 | 23.02 | 23.30 | 22.96 | 23.20 | +0.78% | 2,109,700 |
| 2025-11-25 | 23.08 | 23.39 | 22.86 | 23.02 | -0.22% | 2,719,200 |
| 2025-11-24 | 23.04 | 23.25 | 22.98 | 23.07 | -0.26% | 3,497,500 |
| 2025-11-21 | 22.97 | 23.39 | 22.88 | 23.13 | +0.78% | 3,158,400 |
| 2025-11-20 | 22.73 | 23.02 | 22.65 | 22.95 | +0.70% | 3,410,800 |
| 2025-11-19 | 22.90 | 22.96 | 22.36 | 22.79 | -1.00% | 2,932,700 |
| 2025-11-18 | 23.07 | 23.13 | 22.74 | 23.02 | -0.09% | 3,607,700 |
| 2025-11-17 | 22.93 | 23.06 | 22.71 | 23.04 | +0.92% | 2,734,000 |
| 2025-11-14 | 23.17 | 23.17 | 22.76 | 22.83 | -1.21% | 3,472,200 |
| 2025-11-13 | 22.77 | 23.16 | 22.71 | 23.11 | +1.49% | 4,014,500 |
| 2025-11-12 | 23.40 | 23.41 | 22.77 | 22.77 | -2.73% | 2,873,100 |
| 2025-11-11 | 22.98 | 23.50 | 22.98 | 23.41 | +2.05% | 4,572,200 |
| 2025-11-10 | 23.03 | 23.07 | 22.80 | 22.94 | -1.08% | 2,860,900 |
| 2025-11-07 | 23.00 | 23.30 | 22.88 | 23.19 | +0.09% | 2,913,000 |
| 2025-11-06 | 23.06 | 23.80 | 22.70 | 23.17 | +3.48% | 3,960,600 |
| 2025-11-05 | 22.22 | 22.68 | 22.18 | 22.39 | +0.45% | 5,525,100 |
| 2025-11-04 | 22.51 | 22.67 | 22.24 | 22.29 | -1.68% | 3,660,500 |
| 2025-11-03 | 22.73 | 22.74 | 22.36 | 22.67 | -0.83% | 3,294,300 |
| 2025-10-31 | 23.04 | 23.06 | 22.82 | 22.86 | -1.08% | 2,265,500 |
| 2025-10-30 | 23.38 | 23.45 | 23.09 | 23.11 | -1.62% | 2,705,800 |
| 2025-10-29 | 23.56 | 23.77 | 23.33 | 23.49 | -0.34% | 2,755,500 |
| 2025-10-28 | 23.42 | 23.73 | 23.24 | 23.57 | +0.38% | 2,510,300 |
| 2025-10-27 | 23.68 | 23.75 | 23.43 | 23.48 | -1.39% | 2,656,400 |
| 2025-10-24 | 23.87 | 23.92 | 23.77 | 23.81 | -0.21% | 1,931,100 |
| 2025-10-23 | 24.09 | 24.26 | 23.86 | 23.86 | -0.75% | 1,883,300 |
| 2025-10-22 | 23.81 | 24.36 | 23.81 | 24.04 | +0.46% | 2,647,900 |
| 2025-10-21 | 23.85 | 23.99 | 23.81 | 23.93 | +0.29% | 1,917,300 |
| 2025-10-20 | 24.27 | 24.31 | 23.72 | 23.86 | -1.65% | 2,580,200 |
| 2025-10-17 | 23.63 | 24.46 | 23.48 | 24.26 | +2.41% | 5,182,500 |
| 2025-10-16 | 23.66 | 23.95 | 23.59 | 23.69 | +0.17% | 3,319,600 |
| 2025-10-15 | 23.81 | 24.59 | 23.47 | 23.65 | +1.37% | 5,092,100 |
| 2025-10-14 | 23.84 | 24.21 | 22.48 | 23.33 | -3.60% | 11,551,600 |
| 2025-10-13 | 23.69 | 24.34 | 23.65 | 24.20 | +1.26% | 5,258,000 |
| 2025-10-10 | 23.54 | 23.95 | 23.42 | 23.90 | +1.96% | 4,400,800 |
| 2025-10-09 | 23.25 | 23.48 | 23.25 | 23.44 | +0.90% | 2,812,700 |
| 2025-10-08 | 23.32 | 23.39 | 22.94 | 23.23 | -0.26% | 3,196,000 |
| 2025-10-07 | 23.18 | 23.36 | 23.08 | 23.29 | +0.43% | 2,418,900 |
| 2025-10-06 | 23.28 | 23.31 | 22.91 | 23.19 | -0.73% | 2,419,900 |
| 2025-10-03 | 23.19 | 23.45 | 23.19 | 23.36 | +0.56% | 1,719,100 |
| 2025-10-02 | 23.46 | 23.46 | 23.06 | 23.23 | -1.02% | 1,936,500 |
| 2025-10-01 | 23.39 | 23.53 | 23.31 | 23.47 | +0.34% | 2,559,400 |
| 2025-09-30 | 23.27 | 23.47 | 23.15 | 23.39 | +0.52% | 2,404,600 |
| 2025-09-29 | 23.15 | 23.31 | 23.05 | 23.27 | +0.74% | 2,641,100 |
| 2025-09-26 | 23.03 | 23.17 | 22.98 | 23.10 | +0.22% | 2,163,800 |
| 2025-09-25 | 23.15 | 23.31 | 22.96 | 23.05 | -0.30% | 2,960,100 |
| 2025-09-24 | 23.08 | 23.16 | 22.87 | 23.12 | -0.52% | 2,824,200 |
| 2025-09-23 | 23.09 | 23.35 | 22.96 | 23.24 | +0.74% | 2,524,900 |
| 2025-09-22 | 23.22 | 23.52 | 23.03 | 23.07 | -0.65% | 2,830,900 |
| 2025-09-19 | 23.17 | 23.26 | 22.96 | 23.22 | +0.52% | 6,413,500 |
| 2025-09-18 | 23.39 | 23.39 | 23.05 | 23.10 | -1.66% | 3,431,600 |
| 2025-09-17 | 23.43 | 23.65 | 23.39 | 23.49 | +0.26% | 2,404,100 |
| 2025-09-16 | 23.59 | 23.78 | 23.27 | 23.43 | -1.10% | 2,372,900 |
| 2025-09-15 | 23.86 | 23.95 | 23.55 | 23.69 | -1.95% | 3,054,000 |
| 2025-09-12 | 24.21 | 24.31 | 24.05 | 24.16 | -0.58% | 2,360,700 |
| 2025-09-11 | 24.23 | 24.33 | 24.11 | 24.30 | +0.66% | 1,751,200 |
| 2025-09-10 | 24.13 | 24.22 | 24.01 | 24.14 | -0.25% | 2,532,200 |
| 2025-09-09 | 24.39 | 24.42 | 24.15 | 24.20 | -0.78% | 2,513,900 |
| 2025-09-08 | 24.73 | 24.73 | 23.87 | 24.39 | -1.33% | 3,666,800 |
| 2025-09-05 | 24.52 | 24.83 | 24.42 | 24.72 | +1.02% | 2,189,600 |
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：8月（+7.08%）。最も弱い月：6月（-7.33%）。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
BCE Inc（BCE）の直近終値は？
2026-09-02 時点で 23.40。Closelookデータレイクの日次価格記録より。
BCE の52週高値・安値は？
直近52週間で高値 26.52、安値 20.87（2026-09-02 時点）。
BCE Inc が歴史的に最も強い月と弱い月は？
歴史的に、BCE の最も強い月は 8月（平均 +7.08%）、最も弱い月は 6月（平均 -7.33%）。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418本から計算。