ストックスクリーナーアプリを入手
12.58
1.72%
-0.22
アフターアワーズ：
12.52
-0.06
-0.48%
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 |
|---|---|---|---|---|---|
| 2024-09-06 | $12.92 | $12.45 | $0.47 | 31,144.0 | -1.72% |
| 2024-09-05 | $13.19 | $12.26 | $0.93 | 122,724.0 | -4.19% |
| 2024-09-04 | $13.56 | $13.22 | $0.34 | 77,932.0 | -0.30% |
| 2024-09-03 | $14.22 | $13.40 | $0.82 | 90,865.0 | -0.74% |
| 2024-08-30 | $13.64 | $13.35 | $0.29 | 126,384.0 | +1.12% |
| 2024-08-29 | $13.49 | $12.83 | $0.66 | 315,709.0 | +3.01% |
| 2024-08-28 | $13.35 | $12.96 | $0.39 | 185,638.0 | -1.14% |
| 2024-08-27 | $13.33 | $13.11 | $0.22 | 35,905.0 | -1.13% |
| 2024-08-26 | $13.41 | $12.55 | $0.86 | 130,819.0 | +6.76% |
| 2024-08-23 | $12.55 | $12.34 | $0.21 | 88,575.0 | +0.98% |
| 2024-08-22 | $12.45 | $12.30 | $0.15 | 8,970.0 | -0.24% |
| 2024-08-21 | $12.38 | $12.22 | $0.16 | 28,324.0 | +2.84% |
| 2024-08-20 | $12.10 | $11.82 | $0.28 | 2,370.0 | -0.26% |
| 2024-08-19 | $12.09 | $11.82 | $0.2701 | 13,365.0 | +0.60% |
| 2024-08-16 | $12.08 | $11.88 | $0.20 | 3,660.0 | -0.92% |
| 2024-08-15 | $12.19 | $11.80 | $0.3883 | 10,321.0 | +1.86% |
| 2024-08-14 | $11.95 | $11.65 | $0.30 | 16,111.0 | +1.89% |
| 2024-08-13 | $11.65 | $11.17 | $0.48 | 6,803.0 | +3.11% |
| 2024-08-12 | $11.38 | $11.05 | $0.33 | 7,050.0 | -0.97% |
| 2024-08-09 | $11.38 | $11.29 | $0.09 | 775.0 | -0.04% |
| 2024-08-08 | $11.42 | $11.21 | $0.21 | 6,144.0 | +1.47% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $14.22 | $12.26 | $1.96 | 353,809.0 | -6.81% |
| 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% |
1.76%
大文字化:
|
ボリューム (24 時間):