株探米国株

PR
KSPINASDAQ

カスピ.kz ADR 日足四本値・時系列データ

73.79$
-0.37$
-0.50%
NY 06日 16:00
日本 07日 06:00
73.90$
+0.11$
+0.15%
NY 06日 19:55
日本 07日 09:55
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
111.45 (25/02/18)
70.61 (25/11/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 74.40 75.97 73.33 73.79 -0.37 -0.50% 580,674株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 76.31 76.79 73.51 74.16 -2.05 -2.68% 496,522株
26/02/04 76.03 76.75 73.50 76.21 +0.13 +0.17% 471,303株
26/02/03 75.66 76.74 74.61 76.08 -0.23 -0.29% 461,792株
26/02/02 75.00 76.54 73.51 76.30 +0.13 +0.17% 532,599株
26/01/30 78.80 79.97 75.80 76.17 -2.61 -3.31% 587,273株
26/01/29 80.42 80.82 78.13 78.78 -1.68 -2.09% 437,138株
26/01/28 79.89 80.99 79.17 80.46 +2.16 +2.76% 411,350株
26/01/27 79.69 79.69 76.50 78.30 -0.39 -0.50% 564,290株
26/01/26 78.56 79.67 77.30 78.69 -0.06 -0.08% 486,443株
26/01/23 78.66 79.07 77.80 78.75 +0.58 +0.74% 301,220株
26/01/22 76.20 78.63 76.20 78.17 +2.14 +2.81% 406,645株
26/01/21 77.68 78.25 73.78 76.03 -1.37 -1.77% 744,949株
26/01/20 78.32 78.85 76.39 77.40 -2.05 -2.58% 432,698株
26/01/16 78.57 79.47 78.11 79.45 +0.50 +0.63% 298,595株
26/01/15 81.05 81.58 78.33 78.95 -1.43 -1.78% 391,335株
26/01/14 78.88 80.99 78.88 80.38 +1.94 +2.47% 293,187株
26/01/13 80.50 81.10 78.35 78.44 -1.67 -2.08% 477,367株
26/01/12 80.88 82.11 79.98 80.11 -1.73 -2.11% 656,321株
26/01/09 83.66 84.27 81.84 81.84 -1.83 -2.19% 343,857株
26/01/08 83.04 84.18 80.60 83.67 -0.50 -0.59% 377,475株
26/01/07 84.25 84.76 82.05 84.17 +0.87 +1.04% 478,283株
26/01/06 79.70 83.45 79.00 83.30 +4.61 +5.86% 482,912株
26/01/05 77.35 79.05 76.62 78.69 +1.15 +1.48% 425,945株
26/01/02 78.96 79.10 77.00 77.54 -0.59 -0.76% 423,389株
25/12/31 79.00 79.44 78.10 78.13 -0.92 -1.16% 311,048株
25/12/30 78.66 79.33 78.02 79.05 -0.03 -0.04% 502,575株
25/12/29 78.68 79.45 78.00 79.08 +0.43 +0.55% 410,931株
25/12/26 79.05 79.39 78.33 78.65 +0.24 +0.31% 221,366株
25/12/24 78.79 79.40 77.81 78.41 +0.05 +0.06% 119,316株
25/12/23 79.91 79.91 77.54 78.36 -0.33 -0.42% 233,742株