ストックスクリーナーアプリを入手
9.19
4.57%
-0.44
アフターアワーズ：
9.19
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $9.42 | $8.71 | $0.71 | 425,198.0 | -4.57% |
| 2025-04-03 | $10.21 | $9.58 | $0.6332 | 141,667.0 | -6.05% |
| 2025-04-02 | $10.29 | $10.00 | $0.29 | 80,184.0 | +0.20% |
| 2025-04-01 | $10.38 | $10.17 | $0.21 | 43,460.0 | -1.25% |
| 2025-03-31 | $10.41 | $9.80 | $0.61 | 122,910.0 | +4.65% |
| 2025-03-28 | $9.99 | $9.76 | $0.2299 | 48,746.0 | -1.20% |
| 2025-03-27 | $10.23 | $9.95 | $0.29 | 50,803.0 | -1.96% |
| 2025-03-26 | $10.26 | $10.12 | $0.1353 | 26,006.0 | -0.10% |
| 2025-03-25 | $10.48 | $10.20 | $0.285 | 25,473.0 | -0.78% |
| 2025-03-24 | $10.55 | $10.22 | $0.33 | 55,794.0 | +1.98% |
| 2025-03-21 | $10.29 | $10.10 | $0.195 | 89,066.0 | -2.13% |
| 2025-03-20 | $10.49 | $10.29 | $0.20 | 22,339.0 | -0.86% |
| 2025-03-19 | $10.53 | $10.22 | $0.31 | 37,490.0 | +0.58% |
| 2025-03-18 | $10.50 | $10.29 | $0.21 | 48,267.0 | -0.96% |
| 2025-03-17 | $10.64 | $10.26 | $0.38 | 72,375.0 | +1.45% |
| 2025-03-14 | $10.36 | $9.95 | $0.4101 | 65,175.0 | +4.35% |
| 2025-03-13 | $10.12 | $9.82 | $0.305 | 63,737.0 | -1.00% |
| 2025-03-12 | $10.09 | $9.91 | $0.175 | 37,675.0 | -0.70% |
| 2025-03-11 | $10.36 | $9.98 | $0.38 | 160,705.0 | +1.11% |
| 2025-03-10 | $10.47 | $9.84 | $0.628 | 243,059.0 | -5.51% |
| 2025-03-07 | $10.77 | $10.10 | $0.67 | 193,891.0 | -1.41% |
| 2025-03-06 | $10.70 | $9.76 | $0.94 | 382,686.0 | +2.30% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $10.38 | $8.71 | $1.67 | 1,115,707.0 | -11.29% |
| 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% |
9.54%
大文字化:
|
ボリューム (24 時間):