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	3.93	4.73950795948	82.92	87.915	81.5	435799	85.34489494	DR
4	-5.95	-6.41163793103	92.8	92.8	76.59	464797	83.30906813	DR
12	12.35	16.5771812081	74.5	97.33	73.7	514741	85.54181278	DR
26	7.8	9.86717267552	79.05	97.33	68.59	512444	80.00012148	DR
52	4.685	5.70194121585	82.165	99.2	68.59	485871	79.92998776	DR
156	-5.65	-6.10810810811	92.5	143.72	68.59	382719	92.31149005	DR
260	-5.65	-6.10810810811	92.5	143.72	68.59	382719	92.31149005	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	86.85	1.05	1.22	87.17	87.32	85.14	403068
1782340500	85.8	2.3	2.75	86	87.915	84.73	536641
1782254100	83.5	-1.31	-1.54	84	84.3	82.555	321455
1782167700	84.81	2.61	3.17	82.92	86.16	81.5	482033
1781822100	82.205	-1.07	-1.28	83.31	84.08	81.225	434556
1781735700	83.27	-0.68	-0.81	84.19	85.575	83.12	393575
1781649300	83.95	0.75	0.90	83.69	84.83	83	338812
1781562900	83.2	2.64	3.28	82.5	83.57	82.3	404863
1781303700	80.56	-1.77	-2.15	81.61	82.53	79.92	464587
1781217300	82.33	3.76	4.78	78.75	82.4	78.17	468030
1781130900	78.575	0.48	0.61	77.92	78.92	76.59	539624
1781044500	78.1	-2.07	-2.58	79.91	80.68	77.42	785848
1780958100	80.17	-1	-1.23	82.35	83.39	79.64	409392
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	81.59	82.97	80.88	393182
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	520825
1774564500	74.16	-0.61	-0.82	74.5	75.61	73.32	426238