ストックスクリーナーアプリを入手
10.54
1.03%
-0.11
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $10.69 | $10.50 | $0.19 | 82,309.0 | -1.03% |
| 2025-08-13 | $10.65 | $10.24 | $0.41 | 140,187.0 | +2.60% |
| 2025-08-12 | $10.43 | $10.10 | $0.33 | 297,461.0 | +2.77% |
| 2025-08-11 | $10.33 | $10.10 | $0.23 | 84,591.0 | -1.56% |
| 2025-08-08 | $10.69 | $10.17 | $0.515 | 153,585.0 | -2.47% |
| 2025-08-07 | $11.16 | $10.52 | $0.64 | 121,840.0 | -5.05% |
| 2025-08-06 | $11.15 | $11.04 | $0.11 | 39,295.0 | -0.36% |
| 2025-08-05 | $11.36 | $11.05 | $0.305 | 19,796.0 | +0.91% |
| 2025-08-04 | $11.70 | $11.00 | $0.70 | 65,713.0 | -3.08% |
| 2025-08-01 | $11.79 | $11.34 | $0.45 | 75,773.0 | -3.81% |
| 2025-07-31 | $11.94 | $11.70 | $0.24 | 89,660.0 | +0.17% |
| 2025-07-30 | $11.81 | $11.69 | $0.12 | 66,681.0 | +0.85% |
| 2025-07-29 | $11.76 | $11.57 | $0.19 | 16,314.0 | +0.86% |
| 2025-07-28 | $11.68 | $11.56 | $0.12 | 14,199.0 | +0.26% |
| 2025-07-25 | $11.65 | $11.55 | $0.10 | 34,596.0 | -0.09% |
| 2025-07-24 | $11.75 | $11.58 | $0.17 | 22,419.0 | -1.19% |
| 2025-07-23 | $11.77 | $11.68 | $0.09 | 16,223.0 | +1.21% |
| 2025-07-22 | $11.65 | $11.50 | $0.15 | 25,465.0 | +0.26% |
| 2025-07-21 | $11.61 | $11.55 | $0.055 | 19,053.0 | +0.00% |
| 2025-07-18 | $11.62 | $11.50 | $0.123 | 28,403.0 | -0.09% |
| 2025-07-17 | $11.75 | $11.53 | $0.22 | 22,486.0 | +0.09% |
| 2025-07-16 | $11.57 | $11.31 | $0.26 | 87,238.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.79 | $10.10 | $1.69 | 1,162,859.0 | -10.83% |
| 2025-07 | $11.94 | $11.27 | $0.67 | 866,910.0 | +3.68% |
| 2025-06 | $11.83 | $10.37 | $1.46 | 1,671,219.0 | -1.98% |
| 2025-05 | $12.00 | $10.95 | $1.05 | 578,089.0 | +4.96% |
| 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% |
2.91%
0.31%
大文字化:
|
ボリューム (24 時間):