ストックスクリーナーアプリを入手
17.16
3.94%
0.65
アフターアワーズ：
17.28
0.12
+0.70%
Versabank (VBNK) 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 |
|---|---|---|---|---|---|
| 2024-11-18 | $17.16 | $16.60 | $0.56 | 36,024.0 | +3.94% |
| 2024-11-15 | $16.52 | $16.20 | $0.32 | 11,150.0 | +1.54% |
| 2024-11-14 | $16.57 | $16.16 | $0.41 | 8,632.0 | -1.63% |
| 2024-11-13 | $16.80 | $16.36 | $0.4432 | 17,578.0 | +0.67% |
| 2024-11-12 | $16.91 | $16.25 | $0.665 | 19,984.0 | -2.64% |
| 2024-11-11 | $17.06 | $16.19 | $0.87 | 47,568.0 | +4.75% |
| 2024-11-08 | $16.15 | $15.71 | $0.442 | 22,847.0 | +1.45% |
| 2024-11-07 | $16.15 | $15.16 | $0.99 | 49,318.0 | -0.81% |
| 2024-11-06 | $16.27 | $15.52 | $0.75 | 57,742.0 | +3.36% |
| 2024-11-05 | $15.50 | $15.12 | $0.38 | 15,863.0 | +3.06% |
| 2024-11-04 | $15.60 | $14.94 | $0.66 | 29,611.0 | -1.31% |
| 2024-11-01 | $15.45 | $14.71 | $0.7349 | 35,727.0 | +1.47% |
| 2024-10-31 | $15.33 | $14.89 | $0.44 | 17,287.0 | -1.57% |
| 2024-10-30 | $15.42 | $14.86 | $0.56 | 63,170.0 | +2.83% |
| 2024-10-29 | $14.99 | $14.82 | $0.175 | 23,060.0 | +0.47% |
| 2024-10-28 | $15.18 | $14.73 | $0.451 | 24,729.0 | +0.27% |
| 2024-10-25 | $15.02 | $14.48 | $0.54 | 26,173.0 | -1.28% |
| 2024-10-24 | $15.02 | $14.24 | $0.78 | 50,553.0 | +4.63% |
| 2024-10-23 | $14.68 | $14.20 | $0.48 | 24,077.0 | -2.20% |
| 2024-10-22 | $15.16 | $14.31 | $0.85 | 25,580.0 | -3.61% |
Versabank (VBNK) 株の年ごとの株価履歴
この詳細な分析では、Versabank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VBNK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、Versabank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。
2024年のVersabank (VBNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $17.16 | $14.71 | $2.45 | 388,068.0 | +14.40% |
| 2024-10 | $15.78 | $13.00 | $2.78 | 864,457.0 | +12.95% |
| 2024-09 | $14.22 | $12.26 | $1.96 | 727,733.0 | -1.63% |
| 2024-08 | $13.64 | $10.59 | $3.05 | 1,030,309.0 | +11.39% |
| 2024-07 | $12.38 | $10.37 | $2.01 | 629,886.0 | +12.64% |
| 2024-06 | $11.25 | $9.47 | $1.78 | 340,609.0 | +10.81% |
| 2024-05 | $9.97 | $9.50 | $0.47 | 176,252.0 | -3.38% |
| 2024-04 | $10.99 | $9.50 | $1.49 | 582,387.0 | -5.19% |
| 2024-03 | $12.19 | $9.88 | $2.31 | 794,034.0 | -10.55% |
| 2024-02 | $12.09 | $10.82 | $1.27 | 461,852.0 | +5.05% |
| 2024-01 | $11.50 | $10.85 | $0.6499 | 421,486.0 | +3.01% |
2023年のVersabank (VBNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.10 | $7.74 | $3.36 | 282,590.0 | +39.65% |
| 2023-11 | $8.11 | $7.36 | $0.75 | 102,141.0 | +2.50% |
| 2023-10 | $7.93 | $7.24 | $0.69 | 153,270.0 | -2.61% |
| 2023-09 | $8.64 | $7.69 | $0.95 | 87,270.0 | -8.13% |
| 2023-08 | $9.02 | $7.98 | $1.04 | 149,489.0 | -3.72% |
| 2023-07 | $8.96 | $7.30 | $1.66 | 200,380.0 | +17.15% |
| 2023-06 | $8.01 | $6.95 | $1.06 | 634,466.0 | +7.98% |
| 2023-05 | $7.37 | $6.37 | $1.00 | 194,683.0 | -4.49% |
| 2023-04 | $7.74 | $7.32 | $0.42 | 189,834.0 | -0.27% |
| 2023-03 | $7.64 | $7.00 | $0.64 | 710,100.0 | -1.21% |
| 2023-02 | $7.90 | $7.41 | $0.49 | 1,626,944.0 | -4.36% |
| 2023-01 | $7.98 | $7.45 | $0.53 | 199,418.0 | +3.65% |
2022年のVersabank (VBNK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $7.68 | $6.62 | $1.06 | 1,152,139.0 | +12.65% |
| 2022-11 | $7.38 | $6.59 | $0.7896 | 310,731.0 | -3.68% |
| 2022-10 | $7.30 | $6.55 | $0.75 | 133,357.0 | -0.64% |
| 2022-09 | $7.60 | $6.98 | $0.62 | 247,048.0 | -5.80% |
| 2022-08 | $7.99 | $7.25 | $0.74 | 326,909.0 | -0.13% |
| 2022-07 | $7.43 | $6.98 | $0.45 | 334,396.0 | +1.92% |
| 2022-06 | $8.77 | $7.23 | $1.54 | 280,457.0 | -20.44% |
| 2022-05 | $10.10 | $8.02 | $2.08 | 236,614.0 | -10.47% |
| 2022-04 | $11.99 | $10.04 | $1.95 | 118,462.0 | -10.35% |
| 2022-03 | $12.00 | $10.66 | $1.34 | 676,128.0 | -0.61% |
| 2022-02 | $11.86 | $10.89 | $0.9745 | 117,885.0 | -1.55% |
| 2022-01 | $12.25 | $10.76 | $1.49 | 547,718.0 | -2.09% |
0.10%
2.92%
大文字化:
|
ボリューム (24 時間):