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
09:59 150.00 150.00 150.00 150.00 0.0K
10:00 150.60 150.60 150.60 150.60 0.6K
10:01 150.70 150.70 150.70 150.70 0.0K
10:02 150.70 150.70 150.70 150.70 0.0K
10:03 150.35 150.35 150.15 150.15 0.6K
10:04 150.15 150.15 150.15 150.15 0.0K
10:06 150.20 150.55 150.20 150.55 0.2K
10:08 150.20 150.20 149.85 149.85 1.2K
10:09 149.95 150.50 149.95 150.50 0.5K
10:10 150.50 150.50 150.10 150.10 0.3K
10:11 150.40 150.75 150.25 150.75 1.3K
10:12 150.65 151.10 150.65 151.10 1.6K
10:13 151.60 151.60 151.60 151.60 0.3K
10:14 151.60 151.75 151.60 151.75 1.4K
10:15 151.80 152.00 151.80 152.00 1.1K
10:16 151.40 151.40 151.40 151.40 0.0K
10:19 152.20 152.20 152.20 152.20 2.5K
10:21 151.50 151.50 151.50 151.50 0.1K
10:22 151.95 152.00 151.95 152.00 0.5K
10:23 151.95 152.00 151.60 151.60 0.2K
10:25 151.45 151.45 151.40 151.40 0.6K
10:26 151.50 151.50 151.50 151.50 0.0K
10:29 151.50 151.50 151.50 151.50 0.1K
10:30 151.50 151.50 151.50 151.50 0.0K
10:31 151.45 151.45 151.45 151.45 0.1K
10:32 151.80 151.85 151.80 151.85 0.2K
10:33 152.20 152.45 152.00 152.40 15.2K
10:34 152.40 154.00 152.40 154.00 14.4K
10:35 153.55 154.90 153.55 154.20 31.4K
10:36 154.40 154.40 154.00 154.00 4.6K
10:37 154.15 154.15 153.35 153.35 6.6K
10:38 153.65 153.65 153.50 153.50 1.1K
10:40 153.60 153.60 153.50 153.55 1.3K
10:41 153.50 153.50 153.35 153.35 2.6K
10:42 153.35 153.35 153.35 153.35 1.2K
10:43 153.40 153.45 153.40 153.40 0.9K
10:44 153.40 153.40 153.25 153.25 0.7K
10:45 153.45 153.45 153.00 153.00 1.4K
10:46 153.35 153.35 153.30 153.30 0.1K
10:47 153.30 153.30 153.10 153.10 0.4K
10:48 153.10 153.10 153.10 153.10 0.2K
10:49 153.30 153.30 153.10 153.10 0.1K
10:50 153.20 153.20 153.20 153.20 1.7K
10:51 153.15 153.20 153.00 153.10 5.3K
10:52 153.10 153.10 153.10 153.10 0.0K
10:53 153.10 153.10 153.10 153.10 0.1K
10:54 152.50 152.50 152.50 152.50 5.0K
10:55 152.50 152.50 152.30 152.30 5.1K
10:56 152.50 152.50 152.50 152.50 0.2K
10:57 152.50 153.45 152.50 153.45 2.0K
10:58 153.45 153.45 152.80 152.80 0.6K
10:59 152.80 152.80 152.80 152.80 0.1K
11:00 153.35 153.35 152.80 152.80 0.1K
11:02 152.85 152.85 152.85 152.85 0.3K
11:04 153.00 153.00 153.00 153.00 1.5K
11:05 153.00 153.00 152.95 153.00 0.6K
11:06 153.00 153.45 152.95 153.45 0.7K
11:07 153.45 153.45 153.45 153.45 0.1K
11:08 153.10 153.10 153.05 153.10 0.5K
11:09 153.05 153.05 153.05 153.05 0.2K
11:10 153.00 153.15 152.95 153.15 0.8K
11:11 153.15 153.15 152.95 152.95 0.2K
11:12 152.95 153.00 152.95 153.00 1.0K
11:13 153.00 153.00 152.95 152.95 0.1K
11:14 152.95 152.95 152.95 152.95 1.0K
11:15 152.95 152.95 152.95 152.95 0.0K
11:16 152.80 152.80 152.80 152.80 0.1K
11:17 152.90 152.90 152.80 152.80 0.1K
11:18 152.80 152.90 152.80 152.90 0.4K
11:19 153.10 153.15 153.10 153.15 0.9K
11:21 153.20 153.20 153.20 153.20 0.4K
11:22 153.10 153.10 153.10 153.10 0.3K
11:23 153.30 153.30 153.30 153.30 0.0K
11:28 153.00 153.00 153.00 153.00 0.2K
11:31 153.20 153.40 153.20 153.40 1.2K
11:32 153.35 153.35 153.35 153.35 0.1K
11:33 153.05 153.20 153.05 153.20 0.2K
11:34 153.20 153.20 153.05 153.05 0.1K
11:36 153.05 153.05 153.05 153.05 0.1K
11:38 153.35 153.35 153.05 153.05 0.0K
11:39 153.00 153.35 153.00 153.35 0.4K
11:40 153.35 153.35 153.35 153.35 0.0K
11:41 153.35 153.40 153.35 153.40 1.1K
11:42 153.40 153.50 153.40 153.50 0.5K
11:43 153.50 153.50 153.50 153.50 0.2K
11:44 153.50 153.50 153.50 153.50 1.1K
11:45 153.50 153.50 153.50 153.50 0.7K
11:46 153.50 153.50 153.50 153.50 0.5K
11:47 153.50 153.50 153.50 153.50 0.0K
11:48 153.55 153.55 153.55 153.55 1.2K
11:49 153.55 153.85 153.55 153.85 0.6K
11:51 153.65 153.65 153.65 153.65 0.1K
11:53 153.80 153.80 153.80 153.80 0.2K
11:54 153.80 153.80 153.45 153.45 0.1K
11:56 153.40 153.65 153.40 153.65 0.4K
11:57 153.65 153.70 153.65 153.70 0.3K
11:58 153.50 153.50 153.50 153.50 0.0K
12:00 153.45 153.45 153.45 153.45 0.0K
12:01 153.70 153.70 153.70 153.70 0.0K
12:02 153.70 153.80 153.70 153.80 1.0K
12:03 153.75 153.75 153.75 153.75 0.1K
12:04 153.75 153.75 153.75 153.75 0.3K
12:05 153.45 153.45 153.45 153.45 0.1K
12:06 153.40 153.40 153.40 153.40 0.2K
12:07 153.35 153.35 153.35 153.35 0.1K
12:08 153.35 153.35 153.30 153.30 0.1K
12:09 153.30 153.30 153.30 153.30 0.3K
12:10 153.30 153.40 153.30 153.40 0.1K
12:11 153.10 153.10 153.00 153.00 1.1K
12:14 153.10 153.10 153.10 153.10 0.3K
12:15 153.10 153.10 153.10 153.10 0.1K
12:16 152.90 152.90 152.85 152.85 0.1K
12:19 153.35 153.35 153.35 153.35 0.2K
12:20 153.35 153.40 153.35 153.40 0.1K
12:21 153.40 153.40 153.40 153.40 0.1K
12:22 153.55 153.65 153.55 153.65 0.3K
12:23 153.55 153.65 153.55 153.65 0.7K
12:24 153.70 153.70 153.70 153.70 0.0K
12:27 153.70 153.70 153.70 153.70 0.1K
12:28 153.65 153.70 153.65 153.70 0.2K
12:29 153.75 153.75 153.65 153.65 0.7K
12:30 153.75 153.75 153.75 153.75 0.1K
12:32 153.65 153.65 153.65 153.65 0.0K
12:33 153.65 153.65 153.65 153.65 0.1K
12:34 153.40 153.40 153.40 153.40 0.0K
12:37 153.40 153.40 153.40 153.40 0.1K
12:38 153.60 153.60 153.60 153.60 0.1K
12:39 153.40 153.40 153.40 153.40 0.2K
12:40 153.40 153.40 153.40 153.40 0.1K
12:41 153.40 153.40 153.40 153.40 0.2K
12:42 153.45 153.50 153.45 153.50 0.1K
12:43 153.60 153.60 153.60 153.60 0.0K
12:46 153.60 153.60 153.60 153.60 0.2K
12:47 153.60 153.60 153.60 153.60 0.0K
12:48 153.45 153.45 153.45 153.45 0.0K
12:52 153.60 153.60 153.60 153.60 0.1K
12:53 153.60 153.60 153.60 153.60 0.1K
12:56 153.55 153.60 153.55 153.60 0.3K
12:57 153.40 153.40 153.40 153.40 1.6K
13:00 153.45 153.45 153.45 153.45 0.1K
13:01 153.65 153.65 153.65 153.65 0.1K
13:03 153.45 153.45 153.45 153.45 0.1K
13:08 153.65 153.65 153.65 153.65 0.1K
13:10 153.70 153.70 153.65 153.65 0.2K
13:14 153.65 153.65 153.65 153.65 0.1K
13:15 153.65 153.65 153.65 153.65 0.1K
13:17 153.50 153.50 153.50 153.50 0.1K
13:18 153.45 153.45 153.40 153.40 0.4K
13:19 153.50 153.50 153.50 153.50 0.0K
13:20 153.65 153.65 153.65 153.65 0.1K
13:21 153.40 153.40 153.40 153.40 0.0K
13:22 153.70 153.70 153.70 153.70 0.1K
13:25 153.65 153.65 153.65 153.65 0.0K
13:26 153.65 153.65 153.65 153.65 0.1K
13:28 153.60 153.60 153.60 153.60 0.0K
13:31 153.60 153.60 153.60 153.60 0.2K
13:32 153.65 153.65 153.65 153.65 0.0K
13:33 153.65 153.65 153.65 153.65 0.0K
13:34 153.20 153.20 153.20 153.20 0.0K
13:36 153.30 153.30 153.30 153.30 0.3K
13:38 153.60 153.60 153.60 153.60 0.5K
13:45 153.35 153.35 153.35 153.35 0.0K
13:47 153.60 153.60 153.60 153.60 0.1K
13:51 153.35 153.35 153.35 153.35 0.0K
13:53 153.35 153.35 152.60 152.60 2.5K
13:54 152.60 152.70 152.60 152.60 0.8K
13:55 152.55 152.55 152.55 152.55 0.2K
13:56 152.75 152.75 152.75 152.75 0.3K
13:57 152.75 152.75 152.55 152.55 0.1K
13:59 152.75 152.75 152.75 152.75 0.0K
14:00 152.60 152.60 152.60 152.60 0.1K
14:01 152.95 152.95 152.95 152.95 0.0K
14:02 152.65 152.65 152.65 152.65 0.5K
14:03 152.85 152.90 152.85 152.90 0.0K
14:04 152.60 152.60 152.55 152.55 0.1K
14:05 152.50 152.50 152.50 152.50 0.6K
14:06 152.50 152.50 152.50 152.50 2.2K
14:07 152.35 152.35 152.35 152.35 0.2K
14:08 152.35 152.35 152.35 152.35 0.1K
14:09 152.30 152.30 152.30 152.30 0.2K
14:10 152.50 152.50 152.50 152.50 0.0K
14:12 152.50 152.50 152.50 152.50 0.0K
14:13 152.30 152.30 152.25 152.25 1.0K
14:14 152.25 152.25 152.25 152.25 0.0K
14:15 152.25 152.25 152.25 152.25 0.0K
14:16 152.25 152.25 152.20 152.20 0.1K
14:17 152.20 152.20 152.20 152.20 0.0K
14:18 152.25 152.25 152.25 152.25 0.1K
14:20 152.55 152.55 152.55 152.55 0.3K
14:22 152.10 152.10 152.10 152.10 0.1K
14:24 152.10 152.30 152.10 152.30 1.1K
14:25 152.10 152.10 152.10 152.10 0.1K
14:27 152.15 152.20 152.15 152.15 0.1K
14:28 152.10 152.10 152.10 152.10 0.1K
14:30 152.10 152.10 152.10 152.10 0.1K
14:36 152.10 152.10 152.10 152.10 0.0K
14:38 152.15 152.15 152.15 152.15 0.4K
14:39 152.20 152.20 152.20 152.20 0.0K
14:41 152.15 152.15 152.15 152.15 0.0K
14:42 152.20 152.20 152.20 152.20 0.0K
14:43 152.15 152.15 152.15 152.15 0.0K
14:48 152.15 152.15 152.10 152.10 0.6K
14:49 152.10 152.10 152.05 152.05 0.5K
14:50 152.00 152.00 152.00 152.00 0.8K
14:54 152.00 152.00 152.00 152.00 0.0K
14:55 152.00 152.00 152.00 152.00 0.3K
14:59 152.05 152.05 152.05 152.05 0.0K
15:02 152.00 152.00 152.00 152.00 0.2K
15:07 151.85 151.85 151.85 151.85 0.1K
15:08 151.85 151.85 151.85 151.85 0.0K
15:09 152.00 152.00 152.00 152.00 0.1K
15:11 151.85 151.85 151.80 151.85 0.2K
15:12 151.85 151.85 151.85 151.85 0.1K
15:19 151.95 152.00 151.95 152.00 0.0K
15:30 152.00 152.00 152.00 152.00 0.1K
15:31 152.10 152.10 152.10 152.10 0.1K
15:33 152.05 152.05 152.05 152.05 0.0K
15:34 152.05 152.05 152.05 152.05 0.1K
15:37 152.00 152.00 152.00 152.00 0.0K
15:38 151.95 151.95 151.95 151.95 0.1K
15:39 151.90 151.90 151.90 151.90 0.4K
15:40 151.90 152.00 151.90 152.00 0.1K
15:43 152.00 152.00 152.00 152.00 0.0K
15:51 152.75 152.75 152.75 152.75 0.5K
15:54 152.70 152.70 152.20 152.20 0.4K
16:24 152.55 152.55 152.55 152.55 0.0K
16:38 153.00 153.00 153.00 153.00 0.2K
16:43 153.00 153.00 153.00 153.00 0.0K
16:44 153.55 153.55 153.55 153.55 0.6K
16:45 152.80 152.80 152.80 152.80 0.3K
16:51 153.30 153.30 152.60 152.60 0.4K
17:01 152.55 152.55 151.85 151.85 1.4K
17:02 152.55 152.55 152.55 152.55 0.0K
17:04 151.65 151.65 151.65 151.65 0.9K
17:10 151.60 151.60 151.60 151.60 0.0K
17:14 151.25 151.25 151.25 151.25 1.1K
17:16 151.30 151.30 151.30 151.30 0.0K
17:17 151.30 151.30 151.30 151.30 0.0K
17:19 151.30 151.30 151.30 151.30 0.2K
17:21 151.35 151.35 151.30 151.30 0.1K
17:25 151.35 151.35 151.35 151.35 0.0K
17:26 152.45 152.45 152.45 152.45 0.8K
17:27 151.25 151.25 151.25 151.25 0.8K
17:30 151.85 151.85 151.85 151.85 0.0K
17:31 151.85 151.85 151.85 151.85 0.1K
17:34 151.50 151.50 151.50 151.50 0.0K
17:51 151.55 151.55 151.55 151.55 0.1K
17:57 151.95 151.95 151.95 151.95 0.0K
18:04 151.55 152.10 151.55 152.10 0.2K
18:06 152.20 152.20 152.20 152.20 0.0K
18:07 152.05 152.05 152.05 152.05 0.1K
18:10 152.10 152.10 152.10 152.10 0.3K
18:12 151.60 151.60 151.60 151.60 0.1K
18:13 151.60 151.60 151.60 151.60 0.0K
18:17 151.50 151.50 151.50 151.50 0.3K
18:19 151.50 151.75 151.50 151.75 0.1K
18:21 151.55 151.55 151.55 151.55 0.0K
18:28 151.50 151.50 151.50 151.50 0.1K
18:29 151.50 151.50 151.50 151.50 0.2K
18:30 151.35 151.35 151.35 151.35 0.1K
18:32 151.35 151.35 151.35 151.35 0.0K
18:33 151.35 151.35 151.35 151.35 0.0K
18:34 151.75 151.75 151.75 151.75 0.1K
18:35 151.35 151.70 151.35 151.70 0.1K
18:37 151.80 151.80 151.80 151.80 0.0K
18:39 151.30 151.30 151.30 151.30 0.3K
18:45 151.70 151.70 151.70 151.70 0.8K
23:49 151.70 151.70 151.70 151.70 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