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
09:59 151.00 151.00 151.00 151.00 0.7K
10:00 151.50 151.50 151.45 151.45 0.3K
10:01 151.45 151.45 151.45 151.45 3.6K
10:02 151.65 151.65 151.65 151.65 0.1K
10:03 151.60 152.00 151.60 152.00 2.5K
10:04 151.85 152.05 151.70 152.05 2.2K
10:05 152.25 152.70 152.25 152.25 7.4K
10:06 152.25 152.60 152.25 152.50 3.8K
10:07 152.40 152.40 151.95 151.95 2.3K
10:08 151.90 152.00 151.85 151.85 0.7K
10:09 151.75 151.75 151.75 151.75 0.1K
10:10 152.00 152.70 152.00 152.70 3.1K
10:11 152.65 153.45 152.65 153.45 6.7K
10:12 154.05 154.05 153.25 153.40 19.0K
10:13 153.40 153.95 152.05 152.05 9.4K
10:14 152.10 152.10 152.05 152.05 0.8K
10:15 152.15 152.25 151.95 151.95 1.0K
10:16 151.55 151.55 151.50 151.50 1.5K
10:17 151.85 153.40 151.85 153.40 1.9K
10:18 153.45 153.45 151.60 151.60 20.8K
10:19 152.05 152.05 152.00 152.05 1.2K
10:20 151.70 152.80 151.70 151.80 1.2K
10:21 151.75 151.75 151.75 151.75 0.1K
10:23 151.75 151.75 151.75 151.75 0.1K
10:24 151.75 151.75 151.75 151.75 0.4K
10:25 152.00 152.50 152.00 152.50 0.2K
10:26 152.50 152.50 152.50 152.50 0.0K
10:28 152.15 152.60 152.15 152.60 0.2K
10:29 153.50 154.00 153.10 154.00 20.7K
10:30 154.00 154.15 153.75 154.10 12.8K
10:31 154.10 154.10 154.00 154.00 24.9K
10:32 154.00 154.25 154.00 154.10 4.4K
10:33 154.20 154.25 154.05 154.10 1.4K
10:34 154.25 154.25 154.00 154.10 8.4K
10:35 154.00 154.25 154.00 154.10 0.6K
10:36 154.10 154.10 154.10 154.10 0.4K
10:37 154.10 154.20 154.10 154.20 1.3K
10:38 154.25 154.25 154.05 154.25 0.8K
10:39 154.25 154.25 154.05 154.05 6.5K
10:40 154.25 154.25 153.50 154.25 4.3K
10:41 154.00 154.50 154.00 154.25 2.0K
10:42 154.05 154.05 154.05 154.05 0.0K
10:43 154.00 154.20 153.90 153.90 1.0K
10:44 153.75 154.25 153.70 154.25 0.5K
10:45 153.90 153.90 153.90 153.90 0.0K
10:46 153.75 153.75 153.75 153.75 0.1K
10:47 153.80 154.15 153.80 154.00 0.2K
10:48 153.80 154.00 153.80 153.85 0.6K
10:49 153.85 154.00 153.80 154.00 0.2K
10:50 154.15 154.15 154.15 154.15 0.1K
10:51 154.20 154.20 154.20 154.20 0.4K
10:52 154.20 154.25 154.20 154.25 0.7K
10:53 154.20 154.20 154.20 154.20 0.2K
10:54 154.00 154.00 154.00 154.00 0.1K
10:55 153.90 154.00 153.90 154.00 0.1K
10:56 154.00 154.00 154.00 154.00 0.2K
10:57 154.00 154.00 153.95 153.95 0.1K
10:58 153.90 154.00 153.90 154.00 0.2K
11:00 154.10 154.15 154.00 154.15 0.7K
11:01 154.20 154.20 154.00 154.00 0.1K
11:02 154.00 154.00 154.00 154.00 1.0K
11:03 154.00 154.00 153.80 153.80 1.5K
11:04 153.80 153.80 153.80 153.80 0.6K
11:05 153.80 153.80 153.80 153.80 0.4K
11:06 153.80 154.05 153.80 154.05 1.6K
11:07 153.70 153.70 153.50 153.50 3.7K
11:08 153.50 153.50 153.50 153.50 0.7K
11:09 153.50 153.50 153.50 153.50 0.7K
11:10 153.50 153.50 153.50 153.50 0.5K
11:11 153.50 153.85 153.50 153.85 0.6K
11:12 153.50 154.20 153.50 154.15 2.8K
11:13 154.10 154.10 153.30 153.30 2.5K
11:14 153.20 153.20 153.20 153.20 0.1K
11:15 153.35 153.35 152.10 152.10 4.8K
11:16 152.10 152.90 152.10 152.90 0.7K
11:17 152.95 152.95 152.95 152.95 0.0K
11:18 151.80 151.80 151.80 151.80 1.0K
11:19 151.80 151.80 151.80 151.80 0.1K
11:20 152.00 152.00 151.95 151.95 0.2K
11:21 152.00 152.20 152.00 152.20 1.5K
11:22 152.70 152.80 152.70 152.80 0.8K
11:24 152.35 152.35 152.35 152.35 0.1K
11:25 152.05 152.05 152.05 152.05 0.2K
11:26 152.00 152.00 152.00 152.00 0.7K
11:27 152.40 152.40 152.00 152.00 0.1K
11:28 152.00 152.00 152.00 152.00 0.8K
11:29 152.00 152.40 152.00 152.40 0.1K
11:32 152.65 152.65 152.10 152.10 1.9K
11:34 152.20 152.20 152.20 152.20 0.0K
11:35 152.70 152.70 152.70 152.70 0.0K
11:36 153.00 153.00 153.00 153.00 2.2K
11:37 153.35 153.35 153.05 153.35 0.2K
11:38 153.05 153.05 153.00 153.00 0.8K
11:39 153.35 153.35 153.35 153.35 0.0K
11:40 153.75 153.75 153.75 153.75 0.3K
11:41 153.05 153.05 153.05 153.05 0.0K
11:42 153.15 153.15 153.15 153.15 1.2K
11:43 153.00 153.00 153.00 153.00 0.0K
11:44 152.30 152.85 152.30 152.85 0.4K
11:48 152.50 152.50 152.50 152.50 0.0K
11:49 152.50 152.50 152.50 152.50 0.1K
11:51 152.50 152.55 152.50 152.55 0.3K
11:52 152.55 152.55 152.55 152.55 0.0K
11:53 153.00 153.00 153.00 153.00 1.1K
11:55 152.60 152.60 152.55 152.55 0.2K
11:57 152.55 152.55 152.55 152.55 0.2K
11:58 152.55 152.55 152.55 152.55 0.0K
11:59 152.55 152.60 152.55 152.55 1.7K
12:00 152.60 153.00 152.60 153.00 1.6K
12:01 153.00 153.00 153.00 153.00 0.2K
12:02 153.20 153.20 153.20 153.20 0.1K
12:04 152.55 152.55 152.55 152.55 0.1K
12:06 152.95 152.95 152.95 152.95 0.7K
12:07 152.95 152.95 152.95 152.95 1.2K
12:08 152.95 152.95 152.95 152.95 1.2K
12:09 152.90 152.90 152.90 152.90 0.0K
12:10 153.10 153.10 153.00 153.00 0.3K
12:11 152.95 152.95 152.90 152.90 0.9K
12:13 152.90 153.00 152.90 153.00 0.1K
12:14 152.90 152.90 152.35 152.35 0.7K
12:16 152.60 152.60 152.60 152.60 0.0K
12:17 152.20 152.20 152.20 152.20 0.0K
12:21 152.20 152.20 152.20 152.20 0.0K
12:22 152.20 152.20 152.20 152.20 0.1K
12:27 152.70 152.70 152.70 152.70 0.0K
12:29 152.65 152.65 152.60 152.60 0.0K
12:30 152.60 152.60 152.60 152.60 0.0K
12:33 152.60 152.60 152.60 152.60 0.0K
12:34 152.75 152.75 152.75 152.75 0.0K
12:35 152.65 152.65 152.65 152.65 0.0K
12:36 152.60 152.60 152.60 152.60 0.1K
12:37 152.60 152.60 152.60 152.60 0.3K
12:38 152.05 152.10 152.05 152.10 0.5K
12:40 152.05 152.05 152.05 152.05 0.0K
12:41 152.00 152.00 152.00 152.00 0.1K
12:42 151.50 151.50 151.50 151.50 2.2K
12:43 151.50 152.10 151.50 152.10 0.1K
12:44 151.60 151.60 151.60 151.60 0.0K
12:45 151.55 151.60 151.55 151.60 0.1K
12:47 151.95 151.95 151.95 151.95 0.6K
12:49 151.55 151.55 151.55 151.55 0.6K
12:50 151.85 151.85 151.85 151.85 0.0K
12:51 151.85 151.85 150.10 150.10 6.0K
12:52 150.10 150.10 150.10 150.10 0.7K
12:53 150.10 150.10 150.05 150.05 0.7K
12:54 150.40 150.40 150.30 150.30 0.1K
12:55 150.00 150.00 150.00 150.00 3.5K
12:57 150.00 150.30 150.00 150.30 0.8K
12:58 148.60 148.60 148.60 148.60 6.6K
12:59 148.75 148.85 148.10 148.85 1.9K
13:00 148.30 148.40 148.30 148.40 0.6K
13:01 148.80 148.80 148.35 148.70 0.6K
13:02 148.10 148.10 148.10 148.10 1.0K
13:03 148.10 148.10 148.00 148.00 1.1K
13:04 148.00 148.00 148.00 148.00 0.1K
13:06 148.00 148.00 147.75 147.75 3.5K
13:07 148.00 148.00 147.80 147.80 0.2K
13:09 147.70 148.15 147.70 148.15 0.8K
13:10 147.80 147.80 147.80 147.80 0.2K
13:11 148.00 148.00 148.00 148.00 0.1K
13:12 147.70 147.70 147.70 147.70 0.3K
13:14 147.80 147.80 147.80 147.80 0.0K
13:15 147.60 147.90 147.60 147.90 0.9K
13:16 147.65 148.00 147.65 148.00 0.0K
13:18 147.85 147.85 147.85 147.85 0.2K
13:20 147.85 147.85 147.85 147.85 0.9K
13:21 147.90 147.90 147.90 147.90 0.3K
13:22 147.90 147.90 147.90 147.90 0.1K
13:23 147.90 147.90 147.90 147.90 0.2K
13:24 147.90 147.90 147.85 147.85 0.1K
13:25 147.85 147.85 147.85 147.85 1.0K
13:27 147.95 148.00 147.95 148.00 0.0K
13:28 148.00 148.00 148.00 148.00 0.0K
13:29 148.15 148.15 148.15 148.15 0.7K
13:30 148.15 148.55 148.15 148.55 0.2K
13:31 148.55 148.55 148.55 148.55 0.1K
13:34 148.75 148.75 148.75 148.75 0.2K
13:35 148.85 148.85 148.85 148.85 0.5K
13:36 148.80 149.30 148.80 149.30 1.0K
13:37 149.20 149.20 149.20 149.20 0.2K
13:38 149.15 149.15 148.70 148.70 0.0K
13:39 148.70 148.70 148.70 148.70 0.0K
13:42 149.30 149.30 149.30 149.30 0.9K
13:43 149.40 149.60 149.40 149.60 1.5K
13:44 149.60 149.60 149.60 149.60 0.0K
13:45 149.45 149.45 149.45 149.45 0.2K
13:47 149.05 149.05 149.05 149.05 0.4K
13:49 150.25 150.25 150.00 150.00 0.2K
13:50 150.00 150.15 150.00 150.00 1.0K
13:51 150.20 150.20 149.30 150.00 0.8K
13:53 149.95 149.95 149.95 149.95 0.3K
13:54 149.95 149.95 149.95 149.95 0.2K
13:55 149.70 149.70 149.70 149.70 0.9K
14:01 149.75 150.50 149.75 150.50 0.3K
14:04 150.10 150.10 150.10 150.10 0.0K
14:05 150.50 150.50 150.50 150.50 1.7K
14:06 150.55 150.55 150.55 150.55 0.0K
14:07 150.55 150.55 150.55 150.55 0.0K
14:10 150.95 150.95 150.95 150.95 0.5K
14:11 150.55 150.70 150.45 150.45 0.2K
14:13 150.95 151.00 150.85 150.85 0.6K
14:14 151.15 151.15 151.15 151.15 1.6K
14:15 151.75 151.75 151.20 151.20 0.6K
14:16 151.15 151.85 151.15 151.15 0.2K
14:17 151.70 151.70 151.70 151.70 0.1K
14:18 151.10 151.10 151.05 151.05 1.5K
14:19 151.95 151.95 151.95 151.95 0.0K
14:20 151.95 151.95 151.95 151.95 0.1K
14:21 151.95 152.85 151.95 152.85 3.0K
14:22 152.20 152.75 152.10 152.10 0.6K
14:23 152.10 152.40 152.00 152.00 0.8K
14:24 152.00 152.20 151.65 152.20 0.3K
14:25 152.10 152.10 152.10 152.10 0.0K
14:26 151.00 151.00 150.60 150.60 2.1K
14:27 150.60 150.60 150.60 150.60 0.0K
14:28 151.20 151.20 150.65 150.65 0.1K
14:30 150.90 150.90 150.90 150.90 0.0K
14:32 150.75 150.75 150.75 150.75 0.3K
14:33 150.75 150.80 150.40 150.40 0.8K
14:34 149.75 149.75 149.75 149.75 0.7K
14:35 149.75 149.75 149.75 149.75 0.1K
14:37 149.80 150.85 149.80 150.85 4.8K
14:38 150.05 150.05 150.05 150.05 0.3K
14:39 150.05 150.05 150.05 150.05 0.0K
14:41 150.00 150.00 150.00 150.00 0.0K
14:42 150.75 150.75 150.75 150.75 0.4K
14:43 150.20 150.70 150.20 150.70 1.0K
14:44 150.85 151.15 150.85 151.15 0.5K
14:45 151.00 151.15 151.00 151.15 0.3K
14:46 151.00 151.00 150.50 150.50 0.7K
14:48 150.65 150.75 150.65 150.75 0.5K
14:49 150.75 151.30 150.75 151.30 1.0K
14:50 150.90 150.90 150.50 150.50 3.0K
14:51 150.50 150.50 150.50 150.50 0.0K
14:53 150.95 150.95 150.95 150.95 0.5K
14:56 150.50 150.50 150.50 150.50 0.0K
15:01 150.55 150.55 150.55 150.55 0.1K
15:04 150.60 150.60 150.60 150.60 0.1K
15:06 150.50 150.50 150.50 150.50 0.6K
15:09 150.85 150.85 150.85 150.85 0.0K
15:13 150.85 150.85 150.85 150.85 0.3K
15:16 150.50 150.50 150.10 150.10 0.9K
15:23 150.00 150.00 150.00 150.00 1.9K
15:24 150.35 150.35 149.90 149.90 0.1K
15:25 150.45 150.45 150.45 150.45 1.0K
15:33 150.55 150.55 150.55 150.55 0.1K
15:35 150.55 150.55 150.55 150.55 0.0K
15:36 150.45 150.55 150.45 150.55 0.1K
15:43 150.50 150.50 150.50 150.50 0.1K
15:46 150.85 150.85 150.85 150.85 0.0K
15:48 150.90 151.25 150.90 151.25 0.1K
15:49 151.30 151.30 151.30 151.30 1.0K
15:50 151.30 151.30 150.60 150.60 0.2K
15:56 150.70 150.70 150.70 150.70 0.1K
16:04 150.70 150.70 150.70 150.70 0.0K
16:09 151.20 151.20 151.20 151.20 0.1K
16:11 151.05 151.05 151.05 151.05 0.0K
16:12 151.00 151.00 151.00 151.00 0.3K
16:18 150.50 151.10 150.50 151.10 0.2K
16:19 151.20 151.30 151.20 151.30 0.8K
16:21 151.50 151.50 151.50 151.50 0.0K
16:24 151.70 151.70 151.70 151.70 0.0K
16:25 151.90 151.90 151.35 151.35 0.8K
16:32 151.40 151.40 151.40 151.40 0.0K
16:34 151.30 151.30 151.30 151.30 0.3K
16:36 151.30 151.30 151.30 151.30 0.1K
16:38 151.30 151.30 151.30 151.30 0.0K
16:46 151.30 151.30 151.30 151.30 0.1K
16:55 151.15 151.15 151.15 151.15 0.1K
16:57 151.10 151.10 151.10 151.10 0.2K
17:02 151.00 151.10 149.80 149.95 4.7K
17:03 150.35 150.85 149.90 150.85 0.3K
17:04 150.35 150.35 150.35 150.35 0.2K
17:09 150.35 150.35 150.35 150.35 0.2K
17:23 150.40 150.40 150.40 150.40 0.1K
17:24 150.35 150.35 150.35 150.35 0.0K
17:25 150.35 150.35 150.35 150.35 0.0K
17:30 150.35 150.35 150.35 150.35 0.1K
17:31 150.55 150.55 150.55 150.55 0.1K
17:33 150.55 150.55 150.55 150.55 0.1K
17:36 150.55 150.55 150.55 150.55 0.0K
17:37 150.30 150.30 150.30 150.30 0.3K
17:44 150.25 150.25 150.25 150.25 0.0K
17:47 150.20 150.20 150.20 150.20 0.0K
17:52 150.15 150.15 150.15 150.15 0.6K
17:55 150.10 150.10 150.10 150.10 0.0K
17:58 150.00 150.00 150.00 150.00 0.3K
17:59 150.00 150.00 150.00 150.00 1.0K
18:00 150.00 150.00 149.55 149.55 2.2K
18:01 149.55 149.55 149.55 149.55 0.9K
18:02 149.55 149.55 149.55 149.55 0.2K
18:05 149.55 149.55 149.55 149.55 0.3K
18:07 149.60 149.60 149.55 149.55 0.7K
18:09 149.55 149.55 149.10 149.10 1.4K
18:10 149.05 149.05 149.05 149.05 0.1K
18:12 149.05 149.05 149.05 149.05 0.2K
18:16 149.35 149.35 149.35 149.35 2.0K
18:17 149.45 149.45 149.45 149.45 0.1K
18:18 149.45 149.45 149.45 149.45 0.1K
18:20 148.90 148.90 148.90 148.90 0.0K
18:21 149.30 149.30 149.30 149.30 0.1K
18:23 148.90 149.30 148.90 149.30 0.1K
18:25 148.80 148.80 148.80 148.80 0.7K
18:26 148.80 148.80 148.80 148.80 0.1K
18:27 148.80 148.80 148.80 148.80 0.3K
18:34 149.20 149.20 149.20 149.20 0.2K
18:35 149.20 149.20 149.20 149.20 0.0K
18:36 149.30 149.30 149.30 149.30 0.2K
18:39 149.25 149.25 149.25 149.25 0.0K
18:45 149.25 149.25 149.25 149.25 0.8K
23:49 149.25 149.25 149.25 149.25 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