ストックスクリーナーアプリを入手
0.125
2.72%
-0.0035
Vaso Corp (VASO) 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 |
|---|---|---|---|---|---|
| 2025-08-18 | $0.1334 | $0.1202 | $0.0132 | 21,225.0 | -2.72% |
| 2025-08-15 | $0.13 | $0.1201 | $0.0099 | 82,694.0 | +4.30% |
| 2025-08-14 | $0.134 | $0.1232 | $0.0108 | 110,191.0 | +2.58% |
| 2025-08-13 | $0.1201 | $0.1201 | $0.00 | 16,600.0 | -6.17% |
| 2025-08-12 | $0.128 | $0.1223 | $0.00575 | 23,100.0 | +3.14% |
| 2025-08-11 | $0.1245 | $0.1241 | $0.00039 | 18,200.0 | -0.09% |
| 2025-08-08 | $0.1242 | $0.124 | $0.00021 | 41,000.0 | +0.00% |
| 2025-08-07 | $0.1247 | $0.124 | $0.0007 | 66,590.0 | +0.17% |
| 2025-08-06 | $0.124 | $0.12 | $0.004 | 100,635.0 | +0.08% |
| 2025-08-05 | $0.1246 | $0.1136 | $0.011 | 79,551.0 | +5.90% |
| 2025-08-04 | $0.1244 | $0.111 | $0.0134 | 295,547.0 | -4.88% |
| 2025-08-01 | $0.123 | $0.121 | $0.002 | 41,127.0 | +0.22% |
| 2025-07-31 | $0.123 | $0.1224 | $0.0006 | 30,000.0 | -0.07% |
| 2025-07-30 | $0.1229 | $0.1224 | $0.00048 | 19,460.0 | -0.15% |
| 2025-07-29 | $0.1236 | $0.123 | $0.00056 | 93,500.0 | +0.57% |
| 2025-07-28 | $0.1245 | $0.1223 | $0.0022 | 9,525.0 | -2.47% |
| 2025-07-25 | $0.1279 | $0.123 | $0.0049 | 258,460.0 | +1.13% |
| 2025-07-24 | $0.1241 | $0.1236 | $0.0005 | 44,000.0 | -1.39% |
| 2025-07-23 | $0.1259 | $0.1231 | $0.0028 | 19,000.0 | -2.29% |
| 2025-07-22 | $0.1287 | $0.123 | $0.0057 | 15,400.0 | +0.00% |
Vaso Corp (VASO) 株の年ごとの株価履歴
この詳細な分析では、Vaso Corp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VASO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、Vaso Corp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Vaso Corp (VASO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $0.134 | $0.111 | $0.023 | 896,460.0 | +1.85% |
| 2025-07 | $0.13 | $0.118 | $0.012 | 916,308.0 | -4.86% |
| 2025-06 | $0.135 | $0.1195 | $0.0155 | 710,525.0 | -5.43% |
| 2025-05 | $0.1486 | $0.1259 | $0.0227 | 2,087,889.0 | +6.81% |
| 2025-04 | $0.1676 | $0.1202 | $0.0474 | 1,465,420.0 | -11.93% |
| 2025-03 | $0.1498 | $0.1238 | $0.026 | 2,110,973.0 | +6.85% |
| 2025-02 | $0.1429 | $0.114 | $0.0289 | 1,693,922.0 | +3.51% |
| 2025-01 | $0.1499 | $0.1103 | $0.0396 | 2,073,839.0 | +9.34% |
2024年のVaso Corp (VASO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.1301 | $0.1153 | $0.0148 | 2,327,454.0 | -3.95% |
| 2024-11 | $0.149 | $0.115 | $0.034 | 2,922,422.0 | -10.14% |
| 2024-10 | $0.1939 | $0.1331 | $0.0608 | 1,744,843.0 | -24.25% |
| 2024-09 | $0.319 | $0.1365 | $0.1825 | 7,966,793.0 | -28.26% |
| 2024-08 | $0.278 | $0.222 | $0.056 | 5,684,479.0 | -3.22% |
| 2024-07 | $0.30 | $0.2101 | $0.0899 | 3,947,418.0 | -7.48% |
| 2024-06 | $0.30 | $0.1901 | $0.1099 | 1,651,210.0 | +16.16% |
| 2024-05 | $0.27 | $0.224 | $0.046 | 1,287,906.0 | -10.18% |
| 2024-04 | $0.32 | $0.243 | $0.077 | 2,139,952.0 | -5.79% |
| 2024-03 | $0.3198 | $0.231 | $0.0888 | 2,923,996.0 | +1.49% |
| 2024-02 | $0.34 | $0.27 | $0.07 | 3,407,081.0 | +4.60% |
| 2024-01 | $0.325 | $0.26 | $0.065 | 1,376,699.0 | -7.31% |
2023年のVaso Corp (VASO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.35 | $0.191 | $0.159 | 5,901,472.0 | +33.33% |
| 2023-11 | $0.339 | $0.1975 | $0.1415 | 2,015,085.0 | -23.42% |
| 2023-10 | $0.372 | $0.294 | $0.078 | 1,840,300.0 | -10.84% |
| 2023-09 | $0.349 | $0.281 | $0.068 | 3,996,062.0 | +15.12% |
| 2023-08 | $0.315 | $0.2625 | $0.0525 | 2,586,774.0 | +2.11% |
| 2023-07 | $0.299 | $0.2305 | $0.0685 | 2,207,713.0 | +14.00% |
| 2023-06 | $0.26 | $0.212 | $0.048 | 1,548,762.0 | +17.37% |
| 2023-05 | $0.245 | $0.196 | $0.049 | 1,579,384.0 | -10.80% |
| 2023-04 | $0.2598 | $0.217 | $0.0428 | 984,277.0 | -0.50% |
| 2023-03 | $0.29 | $0.2065 | $0.0835 | 1,540,522.0 | +0.00% |
| 2023-02 | $0.29 | $0.2041 | $0.0859 | 3,193,983.0 | +14.29% |
| 2023-01 | $0.215 | $0.158 | $0.057 | 1,838,553.0 | +27.27% |
3.82%
5.71%
大文字化:
|
ボリューム (24 時間):