Kaspi.kz AO ADR

KSPI
🏛️ ドイツ →
67.60
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 68.20 68.80 67.20 67.60 0.0M
2025-10-02 68.40 69.00 67.20 68.00 0.0M
2025-10-01 69.80 70.80 68.20 68.20 0.0M
2025-09-30 69.40 71.20 69.40 69.60 0.0M
2025-09-29 71.60 72.60 70.00 70.00 0.0M
2025-09-26 72.20 72.60 71.60 72.20 0.0M
2025-09-25 71.40 72.20 71.40 72.20 0.0M
2025-09-24 72.40 73.40 71.20 71.40 0.0M
2025-09-23 73.80 74.20 71.80 71.80 0.0M
2025-09-22 74.00 74.20 72.20 72.20 0.0M
2025-09-19 75.80 77.80 74.60 74.80 0.0M
2025-09-18 75.00 78.40 75.00 76.20 0.0M
2025-09-17 72.60 75.60 72.40 74.60 0.0M
2025-09-16 72.40 72.40 71.20 71.80 0.0M
2025-09-15 72.60 72.60 71.20 72.00 0.0M
2025-09-12 72.40 73.00 72.20 72.20 0.0M
2025-09-11 73.40 74.40 72.20 72.40 0.0M
2025-09-10 72.40 73.20 71.20 73.00 0.0M
2025-09-09 73.40 75.20 73.40 74.40 0.0M
2025-09-08 75.80 76.80 74.40 74.80 0.0M
2025-09-05 78.80 78.80 76.00 76.00 0.0M
2025-09-04 78.00 78.80 76.40 78.80 0.0M
2025-09-03 78.20 78.20 76.20 76.20 0.0M
2025-09-02 79.20 79.20 77.80 78.20 0.0M
2025-09-01 81.00 81.60 79.00 81.40 0.0M
2025-08-29 79.60 80.00 79.60 80.00 0.0M
2025-08-28 80.80 81.80 78.60 78.60 0.0M
2025-08-27 80.00 80.60 77.60 77.60 0.0M
2025-08-26 78.20 80.00 78.20 78.60 0.0M
2025-08-25 78.20 80.20 77.60 79.40 0.0M
2025-08-22 77.60 80.20 77.00 79.40 0.0M
2025-08-21 78.60 78.80 77.80 78.00 0.0M
2025-08-20 79.40 79.80 77.40 77.40 0.0M
2025-08-19 80.00 81.80 79.20 80.80 0.0M
2025-08-18 81.40 82.40 79.40 79.40 0.0M
2025-08-15 84.00 84.00 81.00 81.40 0.0M
2025-08-14 84.40 84.40 81.20 82.20 0.0M
2025-08-13 81.60 84.00 80.00 83.80 0.0M
2025-08-12 82.00 83.80 80.80 83.80 0.0M
2025-08-11 80.20 83.80 79.60 81.80 0.0M
2025-08-08 79.00 82.60 77.00 82.60 0.0M
2025-08-07 74.80 79.00 74.20 79.00 0.0M
2025-08-06 77.60 77.60 75.20 76.40 0.0M
2025-08-05 76.40 77.20 74.80 77.20 0.0M
2025-08-04 69.00 74.20 68.80 74.20 0.0M
2025-08-01 70.00 71.00 65.60 66.40 0.0M
2025-07-31 71.20 73.80 69.60 69.60 0.0M
2025-07-30 73.20 75.80 71.20 72.00 0.0M
2025-07-29 75.80 76.20 74.00 74.40 0.0M
2025-07-28 74.40 74.40 72.40 74.40 0.0M
2025-07-25 72.20 75.20 72.20 73.00 0.0M
2025-07-24 76.80 76.80 72.80 73.40 0.0M
2025-07-23 76.00 76.20 74.00 76.00 0.0M
2025-07-22 77.20 77.20 73.60 74.80 0.0M
2025-07-21 73.80 76.80 73.80 74.80 0.0M
2025-07-18 75.60 75.60 73.40 73.80 0.0M
2025-07-17 74.60 74.60 72.20 74.20 0.0M
2025-07-16 71.00 73.60 71.00 72.80 0.0M
2025-07-15 69.20 73.40 69.00 71.60 0.0M
2025-07-14 70.20 71.00 69.20 69.60 0.0M
2025-07-11 72.40 72.40 68.80 70.00 0.0M
2025-07-10 71.60 72.40 70.20 71.00 0.0M
2025-07-09 70.20 72.80 70.20 71.40 0.0M
2025-07-08 70.20 72.00 69.40 72.00 0.0M
2025-07-07 71.60 72.20 70.80 71.40 0.0M
2025-07-04 70.60 71.60 70.60 71.40 0.0M
2025-07-03 72.20 72.80 71.20 72.60 0.0M
2025-07-02 70.80 72.60 70.80 72.40 0.0M
2025-07-01 72.60 72.60 70.60 70.60 0.0M
2025-06-30 74.60 74.60 71.40 72.00 0.0M
2025-06-27 72.80 73.40 71.40 73.40 0.0M
2025-06-26 71.60 71.60 69.60 70.20 0.0M
2025-06-25 70.00 73.00 70.00 71.60 0.0M
2025-06-24 70.40 71.00 68.80 70.60 0.0M
2025-06-23 71.60 72.80 68.60 69.20 0.0M
2025-06-20 71.00 72.20 69.60 69.80 0.0M
2025-06-19 73.00 73.20 72.00 72.00 0.0M
2025-06-18 75.00 75.00 72.80 72.80 0.0M
2025-06-17 73.40 74.60 72.60 74.20 0.0M
2025-06-16 75.80 76.00 73.40 75.20 0.0M
2025-06-13 74.40 75.20 74.00 75.20 0.0M
2025-06-12 76.60 76.80 74.20 76.00 0.0M
2025-06-11 75.80 77.20 74.20 75.60 0.0M
2025-06-10 76.00 77.00 75.00 76.00 0.0M
2025-06-09 76.40 76.80 74.60 75.80 0.0M
2025-06-06 74.00 75.40 73.00 75.20 0.0M
2025-06-05 73.80 73.80 73.40 73.40 0.0M
2025-06-04 73.80 73.80 71.40 73.20 0.0M
2025-06-03 73.20 73.20 71.20 73.00 0.0M
2025-06-02 71.00 72.60 69.20 72.60 0.0M
2025-05-30 72.80 73.00 69.60 71.00 0.0M
2025-05-29 74.80 74.80 71.60 71.60 0.0M
2025-05-28 71.60 75.40 71.60 72.60 0.0M
2025-05-27 72.00 73.00 70.80 72.80 0.0M
2025-05-26 71.80 72.80 71.20 72.20 0.0M
2025-05-23 72.60 73.00 70.80 72.00 0.0M
2025-05-22 71.20 72.00 71.20 71.80 0.0M
2025-05-21 72.20 74.40 71.00 71.80 0.0M
2025-05-20 77.00 77.00 73.20 73.20 0.0M
2025-05-19 74.80 76.60 72.60 76.60 0.0M
2025-05-16 73.40 76.00 72.40 75.20 0.0M
2025-05-15 74.20 75.00 72.40 73.80 0.0M
2025-05-14 72.80 74.40 72.00 73.80 0.0M
2025-05-13 76.60 77.40 71.80 72.80 0.0M
2025-05-12 82.40 86.40 72.20 75.20 0.0M
2025-05-09 83.40 83.80 80.60 80.80 0.0M
2025-05-08 79.60 83.00 79.60 81.80 0.0M
2025-05-07 79.00 80.80 78.20 79.80 0.0M
2025-05-06 81.40 81.80 78.80 79.00 0.0M
2025-05-05 81.00 83.00 79.20 80.00 0.0M
2025-05-02 80.20 80.80 78.00 80.20 0.0M
2025-04-30 79.00 80.40 75.60 77.20 0.0M
2025-04-29 76.60 80.20 76.60 78.00 0.0M
2025-04-28 79.80 80.80 77.20 78.80 0.0M
2025-04-25 79.60 81.20 79.00 79.80 0.0M
2025-04-24 79.00 79.00 77.20 78.00 0.0M
2025-04-23 76.40 79.60 76.00 78.60 0.0M
2025-04-22 73.40 75.20 72.20 73.40 0.0M
2025-04-17 74.60 75.00 72.20 75.00 0.0M
2025-04-16 77.00 77.80 72.40 73.40 0.0M
2025-04-15 78.20 78.20 74.40 76.00 0.0M
2025-04-14 75.80 79.20 75.00 76.40 0.0M
2025-04-11 72.40 74.60 72.40 74.60 0.0M
2025-04-10 82.00 82.00 75.00 75.00 0.0M
2025-04-09 74.20 81.40 71.60 81.40 0.0M
2025-04-08 83.00 83.00 73.80 74.00 0.0M
2025-04-07 75.20 78.60 71.40 76.00 0.0M
2025-04-04 82.00 83.00 74.50 76.50 0.0M
2025-04-03 83.00 84.50 80.00 83.00 0.0M
2025-04-02 88.00 88.00 85.50 86.50 0.0M
2025-04-01 87.00 88.50 85.00 87.50 0.0M
2025-03-31 88.50 88.50 84.50 86.00 0.0M
2025-03-28 86.50 88.00 85.50 88.00 0.0M
2025-03-27 88.00 88.50 86.50 86.50 0.0M
2025-03-26 89.50 89.50 87.50 87.50 0.0M
2025-03-25 89.00 90.50 87.50 90.50 0.0M
2025-03-24 89.00 91.50 87.00 88.50 0.0M
2025-03-21 89.00 89.50 87.50 88.00 0.0M
2025-03-20 88.50 90.50 88.50 88.50 0.0M
2025-03-19 89.50 90.00 87.50 87.50 0.0M
2025-03-18 90.50 91.50 88.50 89.50 0.0M
2025-03-17 88.50 92.00 87.00 92.00 0.0M
2025-03-14 87.50 89.50 87.50 88.50 0.0M
2025-03-13 88.00 89.50 87.50 87.50 0.0M
2025-03-12 90.00 93.00 88.00 88.00 0.0M
2025-03-11 92.00 92.00 88.50 90.00 0.0M
2025-03-10 92.00 94.00 88.50 91.50 0.0M
2025-03-07 94.50 94.50 90.00 93.00 0.0M
2025-03-06 95.50 96.00 91.50 95.00 0.0M
2025-03-05 98.00 98.00 94.50 95.50 0.0M
2025-03-04 97.50 100.00 95.00 97.50 0.0M
2025-03-03 101.00 102.00 98.00 98.00 0.0M
2025-02-28 99.50 101.00 98.00 100.00 0.0M
2025-02-27 99.00 101.00 96.50 101.00 0.0M
2025-02-26 97.00 100.00 96.00 98.50 0.0M
2025-02-25 97.50 99.50 97.00 98.50 0.0M
2025-02-24 99.00 105.00 94.00 97.00 0.0M
2025-02-21 100.00 101.00 96.00 96.00 0.0M
2025-02-20 100.00 103.00 99.00 99.50 0.0M
2025-02-19 107.00 108.00 99.00 101.00 0.0M
2025-02-18 108.00 108.00 105.00 105.00 0.0M
2025-02-17 106.00 109.00 105.00 108.00 0.0M
2025-02-14 105.00 108.00 104.00 104.00 0.0M
2025-02-13 99.50 105.00 99.00 105.00 0.0M
2025-02-12 93.00 100.00 93.00 98.50 0.0M
2025-02-11 95.00 95.50 91.50 92.50 0.0M
2025-02-10 95.00 97.00 94.00 94.50 0.0M
2025-02-07 95.50 96.50 93.50 94.50 0.0M
2025-02-06 96.50 98.00 94.00 94.50 0.0M
2025-02-05 95.00 95.50 93.50 95.50 0.0M
2025-02-04 91.00 93.50 91.00 92.50 0.0M
2025-02-03 93.00 94.00 91.50 92.00 0.0M
2025-01-31 94.50 96.00 90.50 90.50 0.0M
2025-01-30 95.00 96.50 93.00 95.00 0.0M
2025-01-29 92.50 96.00 92.50 93.00 0.0M
2025-01-28 93.00 94.50 91.50 93.50 0.0M
2025-01-27 91.00 91.50 88.50 91.00 0.0M
2025-01-24 92.00 92.50 90.50 91.00 0.0M
2025-01-23 92.50 92.50 90.50 92.00 0.0M
2025-01-22 90.50 94.00 90.50 91.00 0.0M
2025-01-21 93.50 93.50 90.50 92.50 0.0M
2025-01-20 92.00 93.00 90.50 91.00 0.0M
2025-01-17 90.50 92.50 88.50 90.50 0.0M
2025-01-16 91.00 91.00 87.50 89.50 0.0M
2025-01-15 87.00 90.50 86.00 90.00 0.0M
2025-01-14 89.00 91.00 87.00 87.00 0.0M
2025-01-13 89.50 91.00 84.00 89.00 0.0M
2025-01-10 94.00 95.00 88.50 90.50 0.0M
2025-01-09 94.00 96.50 94.00 96.00 0.0M
2025-01-08 92.50 94.00 92.50 93.00 0.0M
2025-01-07 95.00 97.00 91.50 92.00 0.0M
2025-01-06 97.50 97.50 92.50 94.00 0.0M
2025-01-03 98.50 98.50 95.50 96.50 0.0M
2025-01-02 94.00 97.00 92.00 97.00 0.0M