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 0.2K
10:00 151.40 151.40 151.40 151.40 1.1K
10:01 151.40 151.40 151.40 151.40 0.0K
10:02 151.00 151.00 150.65 150.65 0.7K
10:03 151.35 151.35 151.35 151.35 0.1K
10:04 150.95 151.25 150.95 151.25 0.3K
10:05 150.80 150.80 150.80 150.80 0.2K
10:06 151.15 151.15 150.85 150.85 0.1K
10:07 150.75 151.15 150.75 151.15 0.9K
10:08 150.70 150.75 150.20 150.20 1.3K
10:09 150.05 150.05 150.05 150.05 0.7K
10:10 150.00 151.40 150.00 151.40 1.7K
10:11 151.55 151.55 151.50 151.50 0.0K
10:17 150.60 150.60 150.60 150.60 0.6K
10:18 150.95 150.95 150.95 150.95 1.0K
10:19 150.80 150.80 150.80 150.80 1.0K
10:20 150.95 150.95 150.95 150.95 0.0K
10:21 151.10 151.10 151.10 151.10 0.0K
10:22 151.15 151.15 151.15 151.15 0.1K
10:24 150.40 150.85 150.40 150.85 2.1K
10:25 150.80 150.80 150.80 150.80 0.2K
10:26 151.05 151.05 151.05 151.05 0.0K
10:28 151.25 151.25 151.25 151.25 1.5K
10:29 152.30 152.45 152.30 152.30 5.0K
10:30 152.35 152.35 151.50 151.50 1.6K
10:31 151.50 151.50 151.40 151.45 0.2K
10:33 151.30 151.30 151.25 151.25 0.7K
10:34 151.30 151.30 151.30 151.30 0.1K
10:36 151.35 151.35 151.35 151.35 0.1K
10:37 151.35 151.50 151.20 151.20 1.4K
10:39 152.00 152.00 152.00 152.00 0.4K
10:40 151.65 151.65 151.55 151.55 0.2K
10:42 151.95 151.95 151.95 151.95 0.0K
10:43 151.85 151.85 151.85 151.85 0.0K
10:47 151.85 151.85 151.85 151.85 1.2K
10:48 151.50 151.50 151.05 151.05 2.1K
10:50 151.05 151.45 151.05 151.45 0.0K
10:54 151.75 151.75 151.75 151.75 0.0K
10:55 151.85 151.85 151.85 151.85 0.4K
10:56 151.75 151.75 151.75 151.75 0.1K
10:58 151.45 151.45 151.45 151.45 0.0K
11:00 151.70 151.70 151.30 151.30 0.9K
11:05 151.35 151.55 151.35 151.55 0.6K
11:08 151.65 152.00 151.65 152.00 2.8K
11:09 152.40 153.10 152.40 153.10 5.5K
11:10 153.85 154.00 153.85 154.00 18.0K
11:11 154.00 154.15 154.00 154.15 2.7K
11:12 154.05 154.85 154.05 154.85 10.4K
11:13 154.75 154.75 154.15 154.40 5.3K
11:14 154.00 154.00 153.70 153.70 2.4K
11:15 153.60 154.20 153.60 154.20 1.7K
11:16 154.20 154.20 154.15 154.15 0.7K
11:17 154.10 154.10 154.10 154.10 0.5K
11:18 154.30 154.50 154.10 154.50 2.6K
11:19 154.50 154.70 154.25 154.25 2.0K
11:20 154.75 154.75 154.65 154.70 0.1K
11:21 154.50 154.50 154.50 154.50 0.0K
11:22 154.50 154.50 154.25 154.25 0.2K
11:23 154.25 154.25 154.25 154.25 0.0K
11:24 154.25 154.25 154.00 154.00 0.8K
11:25 153.80 153.80 153.70 153.80 1.0K
11:26 153.80 154.00 153.80 154.00 0.3K
11:27 154.00 154.00 154.00 154.00 1.4K
11:29 153.80 153.80 153.80 153.80 1.0K
11:31 153.80 153.80 153.60 153.60 2.3K
11:32 153.60 154.10 153.60 154.10 0.7K
11:33 153.70 154.05 153.70 154.05 0.2K
11:35 153.75 153.95 153.75 153.95 0.1K
11:36 153.65 154.05 153.65 154.05 1.4K
11:38 154.10 154.10 154.00 154.10 0.3K
11:39 154.70 154.70 154.70 154.70 2.6K
11:44 154.45 154.45 154.45 154.45 0.0K
11:45 154.15 154.20 154.15 154.20 0.3K
11:46 154.20 154.45 154.20 154.45 0.9K
11:47 154.45 154.45 154.30 154.30 0.5K
11:48 154.70 154.70 154.70 154.70 1.0K
11:49 154.45 154.70 154.40 154.65 0.9K
11:50 154.70 154.70 154.70 154.70 0.9K
11:51 154.70 154.70 154.70 154.70 0.3K
11:52 154.70 154.80 154.70 154.80 0.4K
11:53 154.80 154.85 154.80 154.80 0.2K
11:54 154.70 154.85 154.70 154.85 0.5K
11:55 154.85 154.85 154.80 154.80 1.2K
11:56 154.80 154.80 154.75 154.80 1.5K
11:57 154.85 154.85 154.85 154.85 0.8K
11:58 154.85 155.00 154.85 155.00 1.9K
11:59 155.00 155.00 154.85 154.85 0.2K
12:00 155.00 155.10 155.00 155.10 2.2K
12:01 154.90 154.90 154.80 154.80 1.2K
12:03 154.90 154.90 154.80 154.80 2.3K
12:04 154.80 154.90 154.80 154.90 2.1K
12:05 154.80 154.80 154.80 154.80 0.8K
12:06 154.90 154.90 154.80 154.80 0.1K
12:07 154.80 154.80 154.80 154.80 2.5K
12:08 154.80 154.80 154.80 154.80 0.8K
12:09 154.85 154.85 154.85 154.85 0.1K
12:10 154.80 154.80 154.60 154.60 0.4K
12:11 154.60 154.60 154.40 154.40 1.3K
12:12 154.45 154.45 154.45 154.45 0.0K
12:13 154.45 154.45 154.40 154.40 1.0K
12:14 154.40 154.40 154.40 154.40 0.1K
12:15 154.40 154.40 154.15 154.15 1.0K
12:16 154.15 154.15 154.15 154.15 0.1K
12:19 154.15 154.15 154.15 154.15 0.1K
12:25 154.15 154.15 154.15 154.15 1.8K
12:27 154.05 154.05 154.05 154.05 0.2K
12:31 153.60 153.65 153.60 153.65 1.0K
12:33 153.75 154.10 153.75 154.10 0.0K
12:34 154.15 154.15 154.15 154.15 0.0K
12:36 154.10 154.10 154.10 154.10 0.0K
12:38 154.30 154.30 154.25 154.25 0.1K
12:40 154.25 154.25 154.25 154.25 0.0K
12:42 154.05 154.05 154.05 154.05 0.3K
12:44 154.00 154.00 154.00 154.00 0.0K
12:46 153.75 155.20 153.75 155.20 5.2K
12:47 155.00 155.15 155.00 155.00 0.7K
12:49 155.00 155.00 155.00 155.00 0.1K
12:50 155.05 155.05 155.05 155.05 0.1K
12:51 155.05 155.05 155.05 155.05 0.1K
12:55 154.95 154.95 154.95 154.95 0.1K
13:00 154.40 154.40 154.15 154.15 0.5K
13:01 153.80 153.85 153.80 153.85 0.6K
13:02 153.85 153.85 153.85 153.85 0.2K
13:03 153.65 153.65 153.65 153.65 0.8K
13:04 153.70 153.70 153.70 153.70 0.1K
13:05 153.70 153.70 153.65 153.65 0.2K
13:07 153.65 153.65 153.60 153.60 1.9K
13:08 153.60 153.95 153.60 153.95 0.2K
13:12 153.60 153.60 153.60 153.60 0.5K
13:20 153.60 153.60 153.60 153.60 0.1K
13:22 153.80 153.80 153.80 153.80 0.1K
13:23 153.55 153.55 153.55 153.55 0.0K
13:29 153.50 153.50 153.50 153.50 0.7K
13:30 153.50 153.50 153.50 153.50 0.1K
13:31 153.30 153.30 153.30 153.30 0.2K
13:32 152.75 152.75 152.75 152.75 1.3K
13:33 153.15 153.15 153.15 153.15 0.0K
13:35 153.15 153.15 153.15 153.15 0.1K
13:36 152.80 152.80 152.80 152.80 0.0K
13:37 152.80 152.80 152.35 152.35 1.3K
13:38 152.35 152.35 152.35 152.35 0.0K
13:39 152.75 152.75 152.75 152.75 0.0K
13:44 153.30 153.30 153.30 153.30 0.4K
13:45 153.40 153.40 153.40 153.40 0.3K
13:52 152.85 152.85 152.85 152.85 0.0K
13:57 152.40 152.40 152.40 152.40 0.9K
14:00 153.35 153.35 153.35 153.35 1.0K
14:04 152.40 152.40 152.40 152.40 0.5K
14:07 153.00 153.00 153.00 153.00 0.0K
14:10 153.00 153.00 153.00 153.00 0.1K
14:11 153.00 153.10 153.00 153.10 0.3K
14:12 153.00 153.00 153.00 153.00 0.2K
14:17 153.00 153.60 153.00 153.60 0.5K
14:18 153.05 153.05 153.05 153.05 0.0K
14:20 153.05 153.05 153.05 153.05 0.1K
14:27 153.70 153.70 153.70 153.70 0.0K
14:28 153.20 153.70 153.20 153.70 0.8K
14:29 153.75 153.75 153.75 153.75 0.3K
14:36 153.70 153.70 153.70 153.70 1.0K
14:43 153.45 153.45 153.45 153.45 0.0K
14:44 153.45 153.45 153.45 153.45 0.0K
14:51 153.85 153.85 153.85 153.85 0.0K
14:52 154.35 154.35 154.35 154.35 3.1K
14:53 154.70 154.70 154.70 154.70 2.0K
14:54 153.95 153.95 153.95 153.95 0.1K
14:56 153.90 153.90 153.90 153.90 0.2K
14:57 153.90 153.90 153.90 153.90 0.0K
14:59 153.80 153.80 153.80 153.80 0.4K
15:04 153.60 153.60 153.60 153.60 1.3K
15:05 153.60 153.60 153.60 153.60 0.4K
15:09 153.60 153.60 153.60 153.60 1.0K
15:10 154.00 154.00 153.65 153.65 1.2K
15:18 153.65 153.65 153.65 153.65 0.0K
15:20 153.60 153.60 153.60 153.60 0.0K
15:23 153.50 153.50 153.50 153.50 0.1K
15:25 153.50 153.50 153.50 153.50 0.1K
15:31 153.50 153.50 153.50 153.50 0.0K
15:33 153.50 153.50 153.50 153.50 0.1K
15:36 153.50 153.50 153.50 153.50 0.0K
15:39 153.50 153.50 153.50 153.50 0.1K
15:40 153.50 153.50 153.50 153.50 0.3K
15:42 153.50 153.50 153.50 153.50 0.0K
15:48 153.50 153.50 153.50 153.50 0.4K
15:53 153.45 153.45 153.45 153.45 0.0K
15:55 153.45 153.45 153.45 153.45 0.1K
15:58 153.50 153.50 153.45 153.45 0.0K
15:59 153.45 153.45 153.45 153.45 1.0K
16:01 153.50 153.50 153.50 153.50 0.0K
16:02 153.50 153.50 153.50 153.50 0.1K
16:04 153.45 153.45 153.45 153.45 0.1K
16:10 153.45 153.45 153.45 153.45 0.5K
16:12 153.45 153.45 153.45 153.45 0.0K
16:15 153.50 153.50 153.50 153.50 0.0K
16:21 153.50 153.50 153.50 153.50 0.0K
16:25 153.50 153.50 153.45 153.45 0.1K
16:26 153.45 153.45 153.45 153.45 0.2K
16:28 153.45 153.45 153.45 153.45 0.0K
16:33 153.45 153.45 153.45 153.45 0.0K
16:36 153.50 153.50 153.50 153.50 0.0K
16:41 153.80 155.35 153.80 155.35 14.7K
16:42 155.10 155.10 155.10 155.10 0.1K
16:43 155.10 155.10 155.10 155.10 0.1K
16:46 154.30 154.30 154.30 154.30 0.0K
16:47 154.20 154.20 154.05 154.05 0.3K
16:53 151.80 152.45 151.80 152.45 17.2K
16:55 152.85 152.85 152.85 152.85 0.1K
16:57 152.85 152.85 152.65 152.65 0.2K
16:59 152.95 153.25 152.95 153.25 0.6K
17:01 153.25 153.25 153.25 153.25 0.1K
17:05 152.70 152.70 152.70 152.70 0.1K
17:20 152.75 152.75 152.75 152.75 0.1K
17:25 152.80 152.80 152.80 152.80 0.1K
17:30 152.80 152.80 152.80 152.80 0.0K
17:32 152.80 152.80 152.80 152.80 0.1K
17:33 152.75 152.75 152.75 152.75 0.1K
17:34 152.75 152.75 152.75 152.75 1.2K
17:35 152.75 152.75 152.75 152.75 0.9K
17:38 152.80 152.80 152.70 152.70 0.1K
17:40 153.00 153.00 153.00 153.00 0.2K
17:43 153.00 153.00 153.00 153.00 0.0K
17:45 153.00 153.00 153.00 153.00 0.2K
17:47 152.95 152.95 152.95 152.95 0.0K
17:48 152.95 152.95 152.95 152.95 0.1K
17:50 152.90 152.90 152.90 152.90 1.1K
17:51 152.95 152.95 152.95 152.95 0.1K
17:52 152.65 152.65 152.65 152.65 0.0K
17:56 152.60 152.60 152.60 152.60 0.1K
17:58 152.60 152.60 152.60 152.60 0.3K
17:59 152.60 152.60 152.60 152.60 0.2K
18:05 152.75 152.75 152.75 152.75 0.0K
18:09 152.85 152.85 152.85 152.85 0.1K
18:11 152.75 152.80 152.75 152.80 0.2K
18:12 152.50 152.50 152.50 152.50 0.1K
18:19 152.65 152.65 152.65 152.65 0.0K
18:23 152.60 152.60 152.60 152.60 0.1K
18:26 152.85 152.85 152.85 152.85 0.0K
18:30 152.85 152.85 152.85 152.85 0.0K
18:31 152.80 152.80 152.80 152.80 0.0K
18:32 152.80 152.80 152.80 152.80 0.2K
18:35 153.00 153.00 153.00 153.00 0.3K
18:36 153.05 153.05 152.85 152.85 1.1K
18:45 152.95 152.95 152.95 152.95 1.6K
18:46 152.95 152.95 152.95 152.95 0.1K
23:49 152.95 152.95 152.95 152.95 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