ストックスクリーナーアプリを入手
11.10
1.42%
-0.16
プレマーケット:
12.11
1.01
+9.10%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $11.30 | $11.10 | $0.20 | 33,757.0 | -1.42% |
| 2025-05-02 | $11.47 | $11.23 | $0.24 | 29,170.0 | +0.45% |
| 2025-05-01 | $11.33 | $11.03 | $0.2911 | 30,074.0 | +1.17% |
| 2025-04-30 | $11.24 | $10.95 | $0.2899 | 46,527.0 | -2.38% |
| 2025-04-29 | $11.52 | $11.08 | $0.438 | 43,026.0 | +2.81% |
| 2025-04-28 | $11.16 | $10.80 | $0.365 | 91,062.0 | +1.94% |
| 2025-04-25 | $11.47 | $10.76 | $0.715 | 189,174.0 | -4.58% |
| 2025-04-24 | $11.38 | $11.09 | $0.292 | 53,537.0 | +2.02% |
| 2025-04-23 | $11.65 | $11.04 | $0.61 | 55,030.0 | +0.95% |
| 2025-04-22 | $11.19 | $10.86 | $0.33 | 104,037.0 | +2.23% |
| 2025-04-21 | $11.13 | $10.60 | $0.53 | 96,019.0 | -3.92% |
| 2025-04-17 | $11.33 | $9.82 | $1.51 | 151,521.0 | +15.20% |
| 2025-04-16 | $9.76 | $9.59 | $0.175 | 43,427.0 | +0.21% |
| 2025-04-15 | $10.01 | $9.67 | $0.34 | 33,830.0 | +0.78% |
| 2025-04-14 | $9.71 | $9.38 | $0.33 | 39,044.0 | +3.16% |
| 2025-04-11 | $9.39 | $8.93 | $0.46 | 27,198.0 | +3.31% |
| 2025-04-10 | $9.61 | $9.02 | $0.5906 | 43,369.0 | -8.59% |
| 2025-04-09 | $9.90 | $8.55 | $1.35 | 156,149.0 | +11.36% |
| 2025-04-08 | $9.56 | $8.75 | $0.815 | 64,795.0 | -1.55% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-05 | $11.47 | $11.03 | $0.4353 | 126,758.0 | +0.18% |
| 2025-04 | $11.65 | $8.51 | $3.14 | 2,080,631.0 | +6.95% |
| 2025-03 | $12.61 | $9.76 | $2.85 | 2,423,525.0 | -17.05% |
| 2025-02 | $14.46 | $12.36 | $2.10 | 1,574,095.0 | -9.75% |
| 2025-01 | $14.33 | $13.15 | $1.18 | 1,617,151.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $18.16 | $12.98 | $5.18 | 4,090,685.0 | -25.18% |
| 2024-11 | $18.38 | $14.71 | $3.67 | 713,908.0 | +19.93% |
| 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% |
0.30%
0.54%
大文字化:
|
ボリューム (24 時間):