Kaspi kz JSC【KKS】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	2.4	3.125	76.8	79.8	75.2	356	77.17311549	DE
4	7.600001	10.6145266846	71.599999	79.8	66.8	463	72.55276712	DE
12	15.2	23.75	64	82.4	63.8	625	74.24699106	DE
26	12.2	18.2089552239	67	82.4	59.2	699	68.71144927	DE
52	7	9.69529085873	72.2	84.4	59.2	999	68.5459366	DE
156	-27.8	-25.9813084112	107	137	59.2	991	80.50066872	DE
260	-27.8	-25.9813084112	107	137	59.2	991	80.50066872	DE

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
1783110300	78.8	0.8	1.03	79.2	79.2	78.8	187
1783023900	78	0.4	0.52	78.2	79.8	77.8	768
1782937500	77.599999	1.6	2.11	76.4	77.599999	75.2	152
1782851100	76	-0.6	-0.78	76.4	76.599999	75.4	348
1782764700	76.599999	-0.2	-0.26	77.4	77.4	76.599999	507
1782505500	76.8	0.8	1.05	76.8	76.8	76.8	3
1782419100	76	-1.2	-1.55	76.4	76.4	75	302
1782332700	77.2	3.8	5.18	72.8	77.2	72.8	471
1782246300	73.4	-0.8	-1.08	75	75	73.4	514
1782159900	74.2	3	4.21	71.8	75.2	71.2	544
1781900700	71.2	-0.8	-1.11	72.2	72.2	71.2	110
1781814300	72	-1	-1.37	72	72.4	70.8	779
1781727900	73	0.6	0.83	72	73	72	234
1781641500	72.4	0.4	0.56	71.2	73.2	71.2	99
1781555100	72	2.2	3.15	70.599999	72	69.4	238
1781295900	69.8	-1.2	-1.69	70.2	71.4	69.8	267
1781209500	71	2.6	3.80	68	71	68	343
1781123100	68.4	1	1.48	67.4	68.599999	66.8	768
1781036700	67.4	-3.2	-4.53	68.8	70.2	67.4	756
1780950300	70.599999	-0.2	-0.28	69.4	71.4	69.2	907
1780691100	70.8	-1.2	-1.67	71.599999	72.4	69.4	1159
1780604700	72	-2	-2.70	74.599999	74.599999	71.599999	803
1780518300	74	-2.8	-3.65	75.2	76.4	72.599999	1330
1780431900	76.8	-0.8	-1.03	77.8	78.599999	76.4	429
1780345500	77.599999	0.8	1.04	78.2	79	77	581
1780086300	76.8	-2.2	-2.78	80.4	80.4	76.8	316
1779999900	79	-1.4	-1.74	79.599999	80.8	79	307
1779913500	80.4	0.2	0.25	80	81.599999	78.4	1142
1779827100	80.2	1.4	1.78	79.8	80.599999	79.8	737
1779740700	78.8	-0.8	-1.01	78.8	78.8	78.599999	88
1779481500	79.599999	1	1.27	79.2	79.599999	79.2	159
1779395100	78.599999	-0.6	-0.76	79.8	79.8	77.8	177
1779308700	79.2	2	2.59	77	79.599999	76.8	559
1779222300	77.2	1	1.31	75.599999	77.4	75.599999	518
1779135900	76.2	1	1.33	75.4	76.2	74	2322
1778876700	75.2	0	0.00	76.599999	76.8	75	422
1778790300	75.2	0.6	0.80	75.4	75.4	75.2	152
1778703900	74.599999	0.6	0.81	74.2	75	73.4	207
1778617500	74	0.2	0.27	73.4	74	73.4	164
1778531100	73.8	0.6	0.82	74	76	72.8	1053
1778271900	73.2	-0.6	-0.81	74.4	74.4	71.599999	144
1778185500	73.8	0	0.00	75.2	75.2	73.4	162
1778099100	73.8	1.8	2.50	72.599999	74	71.8	428
1778012700	72	-2	-2.70	72.4	74	71.8	814
1777926300	74	0.6	0.82	74.4	74.599999	72.4	1314
1777580700	73.4	0	0.00	73.599999	75.8	73.4	392
1777494300	73.4	-0.4	-0.54	72.8	74	72.8	320
1777407900	73.8	-2.6	-3.40	77	77.4	73.599999	1838
1777321500	76.4	2.8	3.80	73.599999	76.4	73.599999	1852
1777062300	73.599999	0.4	0.55	73.599999	73.599999	71.8	568
1776975900	73.2	-0.8	-1.08	74	74.2	72	499
1776889500	74	-2.4	-3.14	76	76.8	73.599999	953
1776803100	76.4	-1.8	-2.30	77.4	78.8	75.599999	865
1776716700	78.2	6.6	9.22	71.8	82.4	71	2494
1776457500	71.599999	3	4.37	68.4	72.2	68.4	572
1776371100	68.599999	-1.6	-2.28	67.599999	69.4	67.599999	301
1776284700	70.2	0.6	0.86	70.4	70.599999	69.2	459
1776198300	69.599999	2.2	3.26	68.2	70.2	68	532
1776111900	67.4	3.4	5.31	66	67.4	64.2	1128
1775852700	64	-0.8	-1.23	64	65.599999	63.8	505
1775766300	64.8	-1.2	-1.82	65.8	65.8	63.8	797
1775679900	66	1.8	2.80	64.599999	68.2	64.2	622
1775593500	64.2	0	0.00	65.2	65.8	64	598