Hot Features
プレミアム
Joint Stock Company Kaspi KZ (KSPI)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 104 | 0.17 | 0.16 | 103.3801 | 104.515 | 102.51 | 237341 |
| 1732232100 | 103.83 | -2.34 | -2.20 | 106.3 | 106.3 | 102.23 | 268767 |
| 1732145700 | 106.17 | -3.63 | -3.31 | 108.8385 | 109.75 | 106 | 246307 |
| 1732059300 | 109.8 | -0.41 | -0.37 | 110.2 | 110.5025 | 108.5 | 235617 |
| 1731972900 | 110.21 | 0.23 | 0.21 | 110.15 | 111.0692 | 108.64 | 201670 |
| 1731713700 | 109.98 | -0.26 | -0.24 | 111.43 | 111.43 | 109.87 | 124041 |
| 1731627300 | 110.24 | -2.28 | -2.03 | 111.5 | 112.47 | 110.1 | 185367 |
| 1731540900 | 112.52 | -1.33 | -1.17 | 113.5 | 114.98 | 112 | 239354 |
| 1731454500 | 113.85 | 1.76 | 1.57 | 111.71 | 114 | 111.2239 | 142532 |
| 1731368100 | 112.09 | 1.21 | 1.09 | 111.2465 | 113.13 | 110.35 | 320189 |
| 1731108900 | 110.88 | -2.02 | -1.79 | 112.22 | 113.0594 | 109.33 | 198859 |
| 1731022500 | 112.9 | -2.64 | -2.28 | 115.5 | 115.78 | 112.775 | 162060 |
| 1730936100 | 115.54 | 4.54 | 4.09 | 111.065 | 116.5492 | 110.32 | 233195 |
| 1730849700 | 111 | 0.89 | 0.81 | 110.65 | 112.79 | 110.57 | 82630 |
| 1730763300 | 110.11 | 1.28 | 1.18 | 110 | 111.3 | 108.04 | 193291 |
| 1730500500 | 108.83 | -1.31 | -1.19 | 112.94 | 112.94 | 108.575 | 223738 |
| 1730414100 | 110.14 | -3.53 | -3.11 | 112.52 | 113.66 | 110 | 224568 |
| 1730327700 | 113.67 | 4.67 | 4.28 | 109.05 | 113.9 | 108.55 | 193776 |
| 1730241300 | 109 | -2.61 | -2.34 | 111.29 | 111.29 | 109 | 126453 |
| 1730154900 | 111.61 | 3.17 | 2.92 | 109.9065 | 112.47 | 109.9065 | 105956 |
| 1729895700 | 108.44 | -1.78 | -1.61 | 111.07 | 111.25 | 107.76 | 201643 |
| 1729809300 | 110.22 | 0.22 | 0.20 | 110.01 | 110.9 | 107.61 | 175626 |
| 1729722900 | 110 | -2.73 | -2.42 | 112.56 | 114.2 | 109.75 | 178764 |
| 1729636500 | 112.73 | 1.78 | 1.60 | 110.55 | 112.98 | 109.965 | 160783 |
| 1729550100 | 110.95 | -4.25 | -3.69 | 116.84 | 116.84 | 108.75 | 373024 |
| 1729290900 | 115.2 | 8.32 | 7.78 | 110 | 115.2 | 109.5 | 551420 |
| 1729204500 | 106.88 | -1.51 | -1.39 | 108.57 | 109.65 | 105.75 | 142896 |
| 1729118100 | 108.39 | 3.54 | 3.38 | 106.27 | 108.96 | 105.8022 | 217780 |
| 1729031700 | 104.85 | -3.43 | -3.17 | 108.12 | 108.6 | 104.85 | 153845 |
| 1728945300 | 108.28 | -0.38 | -0.35 | 109.74 | 110.15 | 108.083 | 189477 |
| 1728686100 | 108.66 | 0.55 | 0.51 | 107.19 | 109.73 | 107.08 | 323435 |
| 1728599700 | 108.11 | 5 | 4.85 | 104.87 | 108.36 | 103.04 | 335842 |
| 1728513300 | 103.11 | 0.18 | 0.17 | 102.5 | 104.5 | 101.55 | 208032 |
| 1728426900 | 102.93 | -0.76 | -0.73 | 104.2 | 104.2 | 102.6 | 137808 |
| 1728340500 | 103.69 | -1.88 | -1.78 | 106 | 106 | 103.01 | 211167 |
| 1728081300 | 105.57 | -0.51 | -0.48 | 107 | 107.68 | 105 | 137667 |
| 1727994900 | 106.08 | -2.3 | -2.12 | 107.145 | 107.98 | 105.75 | 172367 |
| 1727908500 | 108.38 | 4.76 | 4.59 | 104.08 | 108.57 | 103.47 | 381076 |
| 1727822100 | 103.62 | -2.37 | -2.24 | 105.32 | 105.9 | 102.905 | 260131 |
| 1727735520 | 105.99 | 3 | 2.91 | 102.8 | 106.23 | 101.01 | 340255 |
| 1727476500 | 102.99 | -1.12 | -1.08 | 104.35 | 104.5 | 101.0001 | 547444 |
| 1727390100 | 104.11 | -2.13 | -2.00 | 106.24 | 109.29 | 102.5 | 303185 |
| 1727303700 | 106.24 | 1.77 | 1.69 | 104.75 | 106.985 | 103 | 623861 |
| 1727217300 | 104.47 | 5.13 | 5.16 | 103.35 | 107.85 | 101.945 | 1013220 |
| 1727130900 | 99.345 | 2.25 | 2.31 | 99.91 | 102.5319 | 99.21 | 901907 |
| 1726871700 | 97.1 | -2.71 | -2.72 | 105 | 107.93 | 93.69 | 2282001 |
| 1726785300 | 99.81 | -19.2 | -16.13 | 115 | 115.57 | 90.475 | 5051972 |
| 1726698900 | 119.01 | -4.51 | -3.65 | 123.095 | 124.09 | 118.26 | 514824 |
| 1726612500 | 123.52 | 1.3 | 1.06 | 123 | 125.075 | 121.49 | 471663 |
| 1726526100 | 122.22 | -1.73 | -1.40 | 122.93 | 125.79 | 114.88 | 296679 |
| 1726266900 | 123.95 | -0.92 | -0.74 | 125.55 | 125.55 | 122.61 | 155897 |
| 1726180500 | 124.87 | 2.82 | 2.31 | 122.73 | 125.955 | 122.73 | 184058 |
| 1726094100 | 122.05 | -0.87 | -0.71 | 123.19 | 123.65 | 120.91 | 174805 |
| 1726007700 | 122.92 | -0.38 | -0.31 | 123.4 | 124.26 | 121.3625 | 240245 |
| 1725921300 | 123.3 | -0.04 | -0.03 | 124.4 | 125.81 | 122.59 | 113388 |
| 1725662100 | 123.34 | -5.03 | -3.92 | 128.37 | 128.5 | 122.5 | 459535 |
| 1725575700 | 128.37 | 1.71 | 1.35 | 127.9 | 129.78 | 127.32 | 146636 |
| 1725489300 | 126.66 | 1.16 | 0.92 | 125.36 | 127.84 | 124.955 | 119585 |
| 1725402900 | 125.5 | -5.43 | -4.15 | 130 | 130 | 124.85 | 190898 |
| 1725057300 | 130.93 | 1.62 | 1.25 | 129.8 | 131.62 | 128.61 | 168376 |
| 1724970900 | 129.31 | 6.66 | 5.43 | 123.81 | 129.33 | 123.67 | 207484 |
| 1724884500 | 122.65 | -4.61 | -3.62 | 126.83 | 128.74 | 122.6 | 87172 |
| 1724798100 | 127.26 | 1.99 | 1.59 | 125.81 | 128.77 | 124.03 | 80490 |
| 1724711700 | 125.27 | -2.31 | -1.81 | 127.36 | 127.9 | 124.55 | 155067 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
