Joint Stock Company Kaspi KZ【KSPI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-11.56	-12.4568965517	92.8	92.8	81.17	442131	86.84047357	DR
4	-5.6	-6.44864117918	86.84	94.79	81.17	506165	88.95769586	DR
12	9.75	13.6382710869	71.49	97.33	68.59	526966	82.96978286	DR
26	4.11	5.32866588876	77.13	97.33	68.59	512623	79.42260725	DR
52	-1.96	-2.35576923077	83.2	99.2	68.59	481674	79.9151698	DR
156	-11.26	-12.172972973	92.5	143.72	68.59	381579	92.46642519	DR
260	-11.26	-12.172972973	92.5	143.72	68.59	381579	92.46642519	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	81.17	-2.24	-2.69	83.43	84.32	80.44	638003
1780612500	83.41	-2.22	-2.59	87.28	87.28	82.8632	582479
1780526100	85.63	-3.01	-3.40	87.56	88.54	85.3496	628286
1780439700	88.64	-1.53	-1.70	90.07	90.75	88.45	420704
1780353300	90.17	-0.23	-0.25	90.4	91.8999	90	260841
1780094100	90.4	-2.4	-2.59	92.8	92.8	89.029	318345
1780007700	92.8	-0.36	-0.39	93.8	93.8	91.43	534842
1779921300	93.16	0.31	0.33	92.77	94.79	91	385715
1779834900	92.85	1.31	1.43	91.54	94.4	91.32	652144
1779489300	91.54	0.54	0.59	91	92.48	90	448223
1779402900	91	-0.86	-0.94	91.5	91.905	89.275	909024
1779316500	91.86	2.18	2.43	89.99	92.81	88.26	393070
1779230100	89.68	0.78	0.87	88.4	90.348	87	573433
1779143700	88.905	1.4	1.59	87.18	90.06	87	389856
1778884500	87.51	-1.07	-1.21	88.58	89.17	86.61	803858
1778798100	88.58	0.58	0.66	88.83	89.16	86.45	257572
1778711700	88	1.62	1.88	86.13	88.01	85	623173
1778625300	86.38	0.54	0.63	85.66	88.27	85	398047
1778538900	85.84	-0.06	-0.07	88.99	89.625	85.34	431761
1778279700	85.9	-0.79	-0.91	86.84	87.1	84.02	605764
1778193300	86.69	-0.63	-0.72	87.3	89.175	86.2	326432
1778106900	87.32	3.11	3.69	85.01	87.57	85	243946
1778020500	84.21	-1.2	-1.40	85.41	86.19	83.55	346224
1777934100	85.41	-1.01	-1.17	86.61	88.335	85.31	365583
1777674900	86.42	0.58	0.68	86.56	87.35	84.53	392576
1777588500	85.84	-0.12	-0.14	86.14	88.56	85.68	817338
1777502100	85.96	0.06	0.07	85.13	86.81	84.3434	810839
1777415700	85.9	-3.39	-3.80	88.67	89	85.2	721027
1777329300	89.29	3.51	4.09	86	89.67	85.78	760527
1777070100	85.78	0.61	0.72	84.61	85.99	83.37	511043
1776983700	85.17	-1.23	-1.42	86.21	86.635	84.25	481701
1776897300	86.4	-2.5	-2.81	89.5	89.5	86.155	515130
1776810900	88.9	-2.91	-3.17	91	92.3	88.702	499861
1776724500	91.81	6.9	8.13	87.01	97.33	86.71	1819685
1776465300	84.91	3.68	4.53	81.23	85.338	81.23	612463
1776378900	81.23	-0.89	-1.08	81.6	81.92	80.43	420858
1776292500	82.12	-0.22	-0.27	81.505	82.97	81.505	384315
1776206100	82.34	2.8	3.52	80	82.8	79.7174	692264
1776119700	79.54	4.65	6.21	74.89	79.57	74.59	449720
1775860500	74.89	-0.65	-0.86	74.92	75.42	74.1	264366
1775774100	75.54	-0.86	-1.13	76.4	77.05	74.275	316020
1775687700	76.4	2.05	2.76	77.85	79.47	76.2	451279
1775601300	74.35	-1.3	-1.72	74.83	75.15	73.71	489413
1775514900	75.65	1.1	1.48	74.5	76.3	73.7	409997
1775169300	74.55	1.12	1.53	72.7	75	72.27	342563
1775082900	73.43	-0.64	-0.86	74.3	74.455	72.22	379474
1774996500	74.07	1.85	2.56	72.5	74.76	72.22	346342
1774910100	72.22	1.35	1.90	71.05	72.84	70.5	468340
1774650900	70.87	-3.29	-4.44	73.81	74.2	70.41	516390
1774564500	74.16	-0.61	-0.82	74.5	75.61	73.835	421492
1774478100	74.77	2.24	3.09	73.26	76.41	73.13	624455
1774391700	72.53	-1.17	-1.59	72.8	73.1	71.75	390446
1774305300	73.7	1.53	2.12	72.05	74.4	71.23	498101
1774046100	72.17	-0.84	-1.15	73.38	73.5	72.09	557012
1773959700	73.01	-0.07	-0.09	72.2	73.89	71.9	609034
1773873300	73.075	-0.44	-0.59	73.1	73.5	71.72	404823
1773786900	73.51	1.79	2.50	71.88	73.735	71.88	539154
1773700500	71.72	2.88	4.18	69.466	71.94	69.295	799904
1773441300	68.84	-2.28	-3.21	71.49	72.5	68.59	708352
1773354900	71.12	-2.05	-2.80	72.81	73.0859	70.69	849631
1773268500	73.17	-0.9	-1.22	73.31	74.03	72.6401	418039
1773182100	74.07	0.97	1.33	74	75.2	72.8801	773355
1773095700	73.1	-1.1	-1.48	72.87	74.05	70.896	853017
1772840100	74.2	-0.44	-0.59	74.43	75.74	73.08	816043