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	-6	-6.34920634921	94.5	94.5	87.5	1684	90.69988124	DE
4	-16.5	-15.7142857143	105	109	87.5	1551	96.69910706	DE
12	-7	-7.32984293194	95.5	109	84	1414	94.65268579	DE
26	-25.5	-22.3684210526	114	114	82.5	1106	95.86313694	DE
52	-18.5	-17.2897196262	107	137	82.5	728	100.50370761	DE
156	-18.5	-17.2897196262	107	137	82.5	728	100.50370761	DE
260	-18.5	-17.2897196262	107	137	82.5	728	100.50370761	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
1741901220	87.5	-0.5	-0.57	88	89.5	87.5	1258
1741814820	88	-2	-2.22	90	93	88	749
1741728420	90	-1.5	-1.64	92	92	88.5	1738
1741642020	91.5	-1.5	-1.61	92	94	88.5	2326
1741382820	93	-2	-2.11	94.5	94.5	90	2349
1741296420	95	-0.5	-0.52	95.5	96	91.5	1705
1741210020	95.5	-2	-2.05	98	98	94.5	873
1741123620	97.5	-0.5	-0.51	97.5	100	95	1819
1741037220	98	-2	-2.00	101	102	98	1422
1740778020	100	-1	-0.99	99.5	101	98	229
1740691620	101	2.5	2.54	99	101	96.5	370
1740605220	98.5	0	0.00	97	100	96	995
1740518820	98.5	1.5	1.55	97.5	99.5	97	553
1740432420	97	1	1.04	99	105	94	3257
1740173220	96	-3.5	-3.52	100	101	96	2904
1740086820	99.5	-1.5	-1.49	100	103	99	3814
1740000420	101	-4	-3.81	107	108	99	981
1739914020	105	-3	-2.78	108	108	105	1548
1739827620	108	4	3.85	106	109	105	939
1739568420	104	-1	-0.95	105	108	104	1192
1739482020	105	6.5	6.60	99.5	105	99	1545
1739395620	98.5	6	6.49	93	100	93	536
1739309220	92.5	-2	-2.12	95	95.5	91.5	3559
1739222820	94.5	0	0.00	95	97	94	4089
1738963620	94.5	0	0.00	95.5	96.5	93.5	784
1738877220	94.5	-1	-1.05	96.5	98	94	1221
1738790820	95.5	3	3.24	95	95.5	93.5	503
1738704420	92.5	0.5	0.54	91	93.5	91	598
1738618020	92	1.5	1.66	93	94	91.5	931
1738358820	90.5	-4.5	-4.74	94.5	96	90.5	2268
1738272420	95	2	2.15	95	96.5	93	759
1738186020	93	-0.5	-0.53	92.5	96	92.5	347
1738099620	93.5	2.5	2.75	93	94.5	91.5	332
1738013220	91	0	0.00	91	91.5	88.5	1831
1737754020	91	-1	-1.09	92	92.5	90.5	138
1737667620	92	1	1.10	92.5	92.5	90.5	955
1737581220	91	-1.5	-1.62	90.5	94	90.5	514
1737494820	92.5	1.5	1.65	93.5	93.5	90.5	2773
1737408420	91	0.5	0.55	92	93	90.5	1224
1737149220	90.5	1	1.12	90.5	92.5	88.5	587
1737062820	89.5	-0.5	-0.56	91	91	87.5	467
1736976420	90	3	3.45	87	90.5	86	304
1736890020	87	-2	-2.25	89	91	87	960
1736803620	89	-1.5	-1.66	89.5	91	84	1916
1736544420	90.5	-5.5	-5.73	94	95	88.5	3842
1736458020	96	3	3.23	94	96.5	94	261
1736371620	93	1	1.09	92.5	94	92.5	487
1736285220	92	-2	-2.13	95	97	91.5	2016
1736198820	94	-2.5	-2.59	97.5	97.5	92.5	2084
1735939620	96.5	-0.5	-0.52	98.5	98.5	95.5	2035
1735853220	97	0	0.00	94	97	92	3602
1735594020	97	4	4.30	94	97	94	358
1735334820	93	-1.5	-1.59	95.5	96	92.5	1675
1734989220	94.5	0	0.00	94	99	93.5	611
1734730020	94.5	-0.5	-0.53	95.5	96.5	93	628
1734643620	95	0	0.00	93	97.5	93	1389
1734557220	95	-4	-4.04	96.5	99	93	1643
1734470820	99	-1	-1.00	99.5	100	96.5	725
1734384420	100	-2	-1.96	103	104	98.5	868