MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
105.45
最終更新: 2025-10-06
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
10:00 144.70 144.70 144.70 144.70 0.2K
10:02 144.20 144.20 144.20 144.20 0.1K
10:05 144.60 144.60 144.60 144.60 0.0K
10:07 142.40 142.40 142.40 142.40 5.8K
10:08 143.70 143.70 143.70 143.70 0.1K
10:09 144.10 144.10 144.10 144.10 0.0K
10:13 144.10 144.10 144.10 144.10 0.1K
10:14 144.00 144.00 144.00 144.00 0.5K
10:16 143.65 143.65 143.65 143.65 0.1K
10:17 143.70 143.80 143.55 143.55 0.2K
10:18 144.10 146.00 144.10 146.00 2.9K
10:19 145.80 145.80 144.75 144.95 2.1K
10:24 144.95 144.95 144.95 144.95 0.1K
10:25 144.80 144.80 144.80 144.80 0.0K
10:26 144.55 144.55 144.55 144.55 0.0K
10:28 144.60 144.60 144.60 144.60 0.0K
10:33 144.60 144.60 144.60 144.60 0.0K
10:34 144.55 144.55 144.55 144.55 0.1K
10:40 144.25 144.25 144.25 144.25 0.0K
10:59 144.20 144.20 144.20 144.20 0.0K
11:00 143.90 143.90 143.90 143.90 0.0K
11:22 144.00 144.00 144.00 144.00 0.0K
11:26 144.00 144.00 144.00 144.00 0.0K
11:30 144.00 144.00 144.00 144.00 0.1K
11:32 143.75 144.00 143.75 144.00 0.1K
11:37 144.00 144.00 144.00 144.00 0.0K
11:38 143.85 143.85 143.85 143.85 0.1K
11:39 144.00 144.00 144.00 144.00 0.3K
11:42 144.50 144.50 144.50 144.50 2.5K
12:23 145.20 145.20 145.20 145.20 0.0K
12:32 145.20 145.20 145.20 145.20 0.0K
12:43 145.00 145.00 145.00 145.00 0.0K
12:47 145.00 145.00 145.00 145.00 0.0K
12:48 145.00 145.00 145.00 145.00 0.0K
12:49 145.15 145.15 145.15 145.15 0.0K
12:55 145.15 145.15 145.15 145.15 0.0K
12:56 145.15 145.15 145.15 145.15 0.1K
13:01 144.90 144.90 144.90 144.90 0.0K
13:06 144.75 144.75 144.75 144.75 0.2K
13:21 145.15 145.40 145.15 145.40 0.5K
13:22 145.40 145.75 145.40 145.75 0.5K
13:30 145.75 145.75 145.75 145.75 0.0K
13:31 146.00 146.00 146.00 146.00 1.3K
13:32 146.00 146.15 146.00 146.15 0.0K
13:33 146.10 146.10 146.10 146.10 0.1K
13:37 145.75 145.75 145.75 145.75 0.0K
13:41 146.00 146.00 146.00 146.00 0.0K
13:49 146.10 146.10 146.10 146.10 1.6K
13:52 146.10 146.10 146.10 146.10 0.3K
13:56 146.10 146.20 146.10 146.20 3.0K
13:58 146.50 146.50 146.50 146.50 0.1K
14:00 146.50 146.50 146.50 146.50 0.1K
14:01 146.50 146.50 146.50 146.50 0.0K
14:02 146.70 146.70 146.70 146.70 1.1K
14:03 146.70 146.70 146.70 146.70 0.0K
14:04 146.50 146.50 146.05 146.05 0.7K
14:07 146.40 146.40 146.40 146.40 0.1K
14:10 146.40 146.40 146.40 146.40 0.0K
14:19 146.45 146.45 146.45 146.45 0.0K
14:26 146.20 146.20 146.20 146.20 0.0K
14:29 146.45 146.45 146.45 146.45 0.1K
14:31 146.50 146.65 146.50 146.65 0.5K
14:34 146.65 146.65 146.65 146.65 0.0K
14:36 146.60 146.60 146.60 146.60 0.0K
14:37 146.60 146.60 146.60 146.60 0.2K
14:39 146.55 146.55 146.55 146.55 0.0K
14:41 146.55 146.55 146.55 146.55 0.0K
14:44 146.60 146.60 146.60 146.60 0.0K
14:47 146.55 146.60 146.55 146.60 0.6K
14:49 146.60 146.60 146.60 146.60 0.0K
14:52 146.55 146.55 146.55 146.55 0.0K
14:54 146.55 146.55 146.55 146.55 0.0K
14:57 146.50 146.50 146.50 146.50 0.0K
14:58 146.00 146.00 146.00 146.00 0.8K
15:00 146.40 146.40 146.40 146.40 0.0K
15:03 146.45 146.45 146.35 146.35 0.0K
15:05 146.00 146.00 146.00 146.00 1.0K
15:07 146.30 146.30 146.30 146.30 0.1K
15:08 146.35 146.35 146.35 146.35 0.0K
15:09 146.05 146.05 146.05 146.05 0.0K
15:11 146.35 146.35 146.35 146.35 0.0K
15:14 146.45 146.45 146.45 146.45 0.0K
15:16 146.45 146.45 146.45 146.45 0.0K
15:19 146.45 146.45 146.45 146.45 0.1K
15:21 146.35 146.35 146.35 146.35 0.0K
15:24 146.35 146.35 146.35 146.35 0.0K
15:26 146.40 146.40 146.40 146.40 0.0K
15:28 146.30 146.30 146.30 146.30 0.0K
15:29 146.40 146.40 146.40 146.40 0.0K
15:31 146.40 146.40 146.40 146.40 0.0K
15:32 146.40 146.40 146.40 146.40 0.0K
15:34 146.40 146.40 146.40 146.40 0.0K
15:37 146.40 146.40 146.05 146.05 0.1K
15:39 146.35 146.35 146.35 146.35 0.0K
15:42 146.40 146.40 146.40 146.40 0.1K
15:44 146.40 146.40 146.40 146.40 0.0K
15:47 146.40 146.40 146.40 146.40 0.0K
15:49 146.40 146.40 146.40 146.40 0.0K
15:52 146.40 146.40 146.40 146.40 0.0K
15:53 146.20 146.20 146.20 146.20 0.1K
15:55 146.20 146.20 146.20 146.20 0.0K
15:58 146.20 146.20 146.20 146.20 0.0K
16:00 146.40 146.40 146.40 146.40 0.0K
16:03 146.40 146.40 146.40 146.40 0.1K
16:05 146.40 146.40 146.40 146.40 0.0K
16:08 146.40 146.40 146.40 146.40 0.0K
16:11 146.40 146.40 146.40 146.40 0.0K
16:13 146.30 146.40 146.30 146.40 0.0K
16:16 146.35 146.35 146.35 146.35 0.0K
16:18 146.35 146.35 146.35 146.35 0.0K
16:21 146.30 146.30 146.30 146.30 0.1K
16:22 146.00 146.00 146.00 146.00 0.8K
16:24 146.20 146.20 146.20 146.20 0.0K
16:27 146.15 146.15 146.15 146.15 0.0K
16:29 146.15 146.15 146.15 146.15 0.0K
16:32 146.20 146.20 146.20 146.20 0.0K
16:34 145.70 145.90 145.70 145.90 0.1K
16:37 145.90 145.90 145.90 145.90 0.1K
16:39 145.85 145.85 145.85 145.85 0.0K
16:42 145.90 145.90 145.90 145.90 0.0K
16:44 145.90 145.90 145.90 145.90 0.0K
16:47 145.90 145.90 145.90 145.90 0.0K
16:49 145.60 145.60 145.60 145.60 0.1K
16:50 145.90 145.90 145.90 145.90 0.0K
16:53 145.90 145.90 145.55 145.55 0.1K
16:54 145.55 145.55 145.50 145.50 0.0K
16:55 145.00 145.00 144.95 144.95 0.2K
16:56 145.20 145.20 144.90 144.90 0.0K
16:57 145.85 146.25 145.85 146.10 0.3K
17:00 146.20 146.20 146.20 146.20 0.0K
17:02 146.10 146.10 146.10 146.10 0.0K
17:05 146.10 146.10 146.10 146.10 0.0K
17:07 146.20 146.20 146.20 146.20 0.0K
17:10 146.20 146.20 146.20 146.20 0.0K
17:12 146.20 146.20 146.20 146.20 0.0K
17:15 146.10 146.10 146.10 146.10 0.0K
17:18 146.10 146.10 146.10 146.10 0.0K
17:20 146.20 146.20 146.20 146.20 0.0K
17:23 146.20 146.20 146.20 146.20 0.1K
17:25 146.10 146.10 146.10 146.10 0.0K
17:28 146.00 146.00 146.00 146.00 0.0K
17:30 146.15 146.15 146.15 146.15 0.0K
17:32 145.55 145.55 145.55 145.55 0.1K
17:33 146.00 146.00 146.00 146.00 0.0K
17:36 146.10 146.10 146.10 146.10 0.0K
17:39 146.00 146.00 146.00 146.00 0.0K
17:41 145.95 145.95 145.95 145.95 0.0K
17:44 145.95 145.95 145.95 145.95 0.0K
17:46 145.95 145.95 145.95 145.95 0.0K
17:49 145.95 145.95 145.95 145.95 0.0K
17:51 146.00 146.00 146.00 146.00 0.0K
17:54 146.00 146.00 146.00 146.00 0.0K
17:57 145.95 145.95 145.95 145.95 0.0K
17:59 146.00 146.00 146.00 146.00 0.0K
18:02 146.00 146.00 146.00 146.00 0.0K
18:04 146.00 146.00 146.00 146.00 0.0K
18:07 146.00 146.00 146.00 146.00 0.0K
18:09 146.00 146.00 146.00 146.00 0.0K
18:12 146.00 146.00 145.60 145.60 0.1K
18:14 145.95 145.95 145.95 145.95 0.0K
18:17 145.90 145.90 145.90 145.90 0.0K
18:19 145.95 145.95 145.95 145.95 0.0K
18:22 145.95 145.95 145.95 145.95 0.0K
18:25 145.90 145.90 145.90 145.90 0.0K
18:27 145.90 145.90 145.90 145.90 0.0K
18:28 145.30 145.30 145.30 145.30 0.3K
18:30 145.35 145.35 145.35 145.35 0.2K
18:31 145.70 145.70 145.70 145.70 0.0K
18:33 145.30 145.30 145.30 145.30 0.1K
18:34 145.40 145.40 145.40 145.40 0.0K
18:35 145.30 145.30 145.10 145.10 0.3K
18:36 145.10 145.10 145.10 145.10 0.0K
18:37 145.30 145.30 145.30 145.30 0.0K
18:38 145.30 145.30 145.30 145.30 0.0K
18:39 145.30 145.30 145.30 145.30 0.1K
23:49 145.30 145.30 145.30 145.30 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし