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
09:59 149.05 149.05 149.05 149.05 0.1K
10:00 150.10 150.55 150.10 150.55 1.7K
10:02 150.55 150.55 150.55 150.55 0.7K
10:03 150.95 151.00 150.95 151.00 2.0K
10:04 150.95 150.95 150.95 150.95 5.0K
10:05 152.00 152.00 151.25 151.25 6.1K
10:06 151.90 152.05 151.25 152.00 1.9K
10:07 151.95 152.00 151.90 151.90 2.0K
10:08 152.00 152.00 151.60 151.60 3.4K
10:09 151.60 151.60 151.10 151.10 1.4K
10:10 151.05 151.15 151.05 151.15 0.1K
10:11 151.20 151.60 151.20 151.60 0.6K
10:12 151.25 151.60 151.25 151.60 0.2K
10:13 151.50 151.60 151.50 151.60 0.1K
10:14 151.80 151.80 151.80 151.80 0.0K
10:16 151.65 151.65 151.65 151.65 0.1K
10:18 151.80 151.85 151.80 151.85 0.4K
10:19 151.85 151.90 151.85 151.90 0.4K
10:20 151.90 151.90 151.85 151.90 2.1K
10:21 152.00 152.15 152.00 152.15 1.0K
10:22 152.15 152.25 152.05 152.05 0.2K
10:23 151.90 152.00 151.90 152.00 2.9K
10:24 152.05 153.00 152.05 153.00 5.4K
10:25 152.75 153.00 152.75 152.95 1.6K
10:26 152.20 152.20 152.20 152.20 0.0K
10:27 152.20 152.20 152.20 152.20 0.2K
10:28 152.05 152.20 152.05 152.20 0.2K
10:30 152.00 152.00 151.90 151.90 1.3K
10:31 151.90 151.90 151.80 151.80 0.8K
10:32 151.80 151.90 151.80 151.90 1.3K
10:34 151.90 151.90 151.90 151.90 0.0K
10:36 152.05 152.10 152.05 152.10 0.3K
10:37 151.70 151.70 151.70 151.70 0.7K
10:38 151.60 151.70 151.60 151.70 1.0K
10:39 151.70 151.90 151.70 151.90 0.1K
10:46 151.80 151.80 151.80 151.80 0.0K
10:47 151.90 151.90 151.90 151.90 0.1K
10:50 152.20 152.20 152.20 152.20 1.0K
10:51 151.85 152.00 151.85 152.00 0.2K
10:52 152.05 152.20 152.05 152.20 0.1K
10:53 152.20 152.20 152.00 152.00 0.5K
10:54 152.00 152.00 152.00 152.00 0.0K
10:56 151.90 152.00 151.90 152.00 0.1K
10:57 151.90 151.90 151.90 151.90 0.1K
10:58 152.10 152.10 151.90 151.90 0.1K
11:02 152.05 152.05 152.05 152.05 0.0K
11:06 152.00 152.00 152.00 152.00 0.3K
11:07 152.05 152.05 152.05 152.05 0.5K
11:08 151.80 151.80 151.40 151.50 2.6K
11:09 151.30 151.30 151.30 151.30 1.8K
11:10 151.20 151.25 151.20 151.25 0.1K
11:12 151.25 151.25 151.25 151.25 0.0K
11:13 151.25 151.30 151.25 151.30 0.0K
11:14 151.30 151.30 151.30 151.30 0.0K
11:16 151.30 151.70 151.30 151.70 0.0K
11:22 151.15 151.15 151.15 151.15 0.1K
11:25 151.15 151.15 151.15 151.15 0.2K
11:26 151.15 151.15 151.15 151.15 0.0K
11:36 151.40 151.40 151.40 151.40 0.0K
11:38 151.40 151.40 151.40 151.40 0.1K
11:40 151.10 151.10 151.10 151.10 0.6K
11:45 151.25 151.25 151.25 151.25 0.0K
11:49 151.00 151.00 151.00 151.00 0.8K
11:55 150.80 150.80 150.80 150.80 0.0K
11:56 150.80 150.80 150.80 150.80 0.0K
11:58 151.00 151.00 151.00 151.00 0.0K
12:02 151.00 151.00 151.00 151.00 0.1K
12:04 151.00 151.00 151.00 151.00 0.2K
12:10 151.00 151.00 151.00 151.00 0.2K
12:29 151.50 151.50 151.50 151.50 0.0K
12:31 151.45 151.45 151.45 151.45 0.0K
12:32 151.05 151.05 151.05 151.05 0.3K
12:38 151.30 151.30 151.30 151.30 0.0K
12:39 151.30 151.30 151.30 151.30 0.0K
12:47 151.05 151.05 151.05 151.05 0.0K
12:51 151.05 151.05 151.05 151.05 0.1K
12:53 151.05 151.05 151.05 151.05 0.0K
12:54 150.85 150.85 150.85 150.85 1.1K
12:55 151.00 151.00 151.00 151.00 0.0K
12:58 151.05 151.05 150.20 150.80 3.8K
12:59 151.25 151.30 151.25 151.30 3.6K
13:00 151.80 151.80 151.00 151.00 2.9K
13:01 150.95 150.95 150.45 150.45 1.2K
13:02 150.45 150.45 150.45 150.45 0.5K
13:03 151.00 151.00 151.00 151.00 0.1K
13:04 151.00 151.00 151.00 151.00 0.4K
13:13 150.30 150.30 150.30 150.30 0.3K
13:19 150.95 150.95 150.95 150.95 0.0K
13:22 150.95 150.95 150.95 150.95 0.1K
13:28 150.35 150.35 150.35 150.35 0.0K
13:38 150.40 150.40 150.40 150.40 0.1K
13:39 150.40 150.40 150.40 150.40 0.0K
13:40 150.40 150.85 150.40 150.85 0.5K
13:46 150.85 150.85 150.85 150.85 0.3K
13:47 151.00 151.00 151.00 151.00 0.0K
13:51 151.00 151.00 151.00 151.00 0.1K
13:53 150.95 150.95 150.95 150.95 0.6K
13:59 151.35 151.35 151.35 151.35 0.0K
14:05 151.00 151.00 151.00 151.00 0.1K
14:12 150.90 150.90 150.90 150.90 0.1K
14:13 150.90 150.90 150.90 150.90 0.0K
14:16 150.80 150.80 150.80 150.80 0.0K
14:17 150.80 150.80 150.80 150.80 0.0K
14:20 150.95 150.95 150.70 150.70 0.5K
14:21 150.60 150.70 150.60 150.70 0.1K
14:22 150.75 150.75 150.75 150.75 0.5K
14:23 151.00 152.15 151.00 152.15 1.2K
14:24 152.00 152.10 152.00 152.10 1.4K
14:25 151.75 151.75 151.75 151.75 0.0K
14:26 151.05 151.05 151.05 151.05 0.4K
14:27 150.55 150.55 150.55 150.55 1.7K
14:32 151.75 151.75 151.75 151.75 0.2K
14:35 150.90 150.90 150.90 150.90 0.0K
14:47 151.05 151.05 151.05 151.05 0.2K
14:55 151.40 151.40 151.40 151.40 0.1K
14:57 151.40 151.40 151.40 151.40 0.2K
15:00 151.45 151.45 151.45 151.45 0.2K
15:07 151.45 151.45 151.45 151.45 0.0K
15:08 151.40 151.40 151.40 151.40 0.7K
15:09 151.40 151.40 151.40 151.40 0.4K
15:19 151.45 151.45 151.45 151.45 0.0K
15:30 151.40 151.40 151.40 151.40 0.0K
15:40 151.40 151.40 151.40 151.40 0.3K
15:41 151.40 151.40 151.40 151.40 0.7K
15:46 151.60 151.60 151.60 151.60 0.0K
15:49 151.60 151.60 151.60 151.60 0.0K
16:02 151.60 151.60 151.60 151.60 0.0K
16:10 151.60 151.60 151.60 151.60 0.0K
16:12 151.00 151.00 151.00 151.00 4.0K
16:40 151.60 151.60 151.60 151.60 0.3K
16:42 151.00 151.00 151.00 151.00 0.6K
16:49 151.00 151.00 151.00 151.00 0.2K
16:50 151.45 151.45 151.45 151.45 0.0K
16:56 151.45 151.45 151.45 151.45 0.0K
17:01 151.00 151.00 151.00 151.00 0.1K
17:10 151.00 151.00 151.00 151.00 0.3K
17:11 151.00 151.00 151.00 151.00 0.3K
17:12 151.00 151.00 151.00 151.00 0.0K
17:22 151.00 151.00 151.00 151.00 0.0K
17:29 151.00 151.30 151.00 151.30 0.1K
17:32 151.45 151.45 151.45 151.45 0.2K
17:50 151.05 151.05 151.05 151.05 0.0K
17:53 151.05 151.05 151.05 151.05 0.2K
17:55 151.10 151.10 151.10 151.10 0.1K
17:56 151.00 151.00 151.00 151.00 1.1K
18:03 151.50 151.50 151.50 151.50 0.3K
18:04 151.50 151.50 151.50 151.50 0.2K
18:05 151.50 151.50 151.50 151.50 0.1K
18:08 151.50 151.50 151.50 151.50 0.6K
18:09 151.05 151.05 151.05 151.05 0.0K
18:10 150.90 150.90 150.90 150.90 0.3K
18:11 150.85 150.90 150.85 150.90 0.1K
18:19 150.90 150.90 150.55 150.55 0.4K
18:30 150.60 150.60 150.60 150.60 0.1K
18:36 150.60 150.60 150.60 150.60 0.3K
18:39 150.85 150.85 150.85 150.85 0.0K
18:45 150.85 150.85 150.85 150.85 0.9K
23:49 150.85 150.85 150.85 150.85 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