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
09:59 159.80 159.80 159.80 159.80 3.3K
10:00 159.60 159.60 159.10 159.10 10.9K
10:01 159.00 159.05 157.15 157.15 7.8K
10:02 157.70 158.90 157.20 157.20 3.3K
10:03 157.75 158.90 157.70 158.90 4.0K
10:04 158.95 158.95 158.90 158.90 0.8K
10:05 157.90 158.95 157.80 157.80 0.6K
10:06 158.80 158.80 158.80 158.80 0.0K
10:07 158.10 158.15 158.10 158.10 2.0K
10:08 158.10 158.85 157.35 157.35 4.1K
10:09 157.40 157.50 157.40 157.50 0.8K
10:10 157.50 157.50 157.50 157.50 0.4K
10:11 157.50 157.50 157.50 157.50 0.8K
10:12 157.95 157.95 157.65 157.65 0.8K
10:13 157.35 157.65 155.10 155.10 8.9K
10:14 155.10 155.10 154.05 154.70 2.3K
10:15 154.70 155.50 154.70 155.05 2.3K
10:16 155.10 155.50 155.10 155.50 0.3K
10:17 155.00 155.45 155.00 155.05 0.5K
10:18 155.05 155.10 155.05 155.10 0.2K
10:19 155.45 155.45 155.10 155.45 0.2K
10:20 155.10 155.10 155.10 155.10 0.0K
10:22 155.80 155.80 155.80 155.80 1.3K
10:23 155.80 155.80 155.35 155.35 1.6K
10:24 155.35 155.35 155.30 155.30 0.1K
10:25 155.35 155.50 155.35 155.50 4.1K
10:27 155.60 155.60 155.50 155.50 0.1K
10:28 155.15 155.15 155.15 155.15 0.1K
10:29 155.50 155.50 155.15 155.15 0.9K
10:30 155.10 155.10 155.10 155.10 0.0K
10:31 155.00 155.00 153.90 153.90 2.6K
10:32 153.65 153.65 153.50 153.50 1.3K
10:33 153.50 153.50 153.50 153.50 0.0K
10:35 153.60 153.60 152.40 153.60 1.6K
10:36 152.35 152.90 152.35 152.90 1.8K
10:37 152.90 152.90 152.90 152.90 0.3K
10:38 152.90 153.00 152.90 153.00 0.1K
10:40 153.30 153.30 153.30 153.30 0.2K
10:41 153.40 153.40 153.40 153.40 1.0K
10:42 153.65 153.65 153.65 153.65 0.3K
10:43 153.65 153.65 153.65 153.65 0.2K
10:44 154.20 154.20 154.20 154.20 2.2K
10:45 154.00 154.95 154.00 154.95 0.8K
10:46 154.95 154.95 154.95 154.95 0.0K
10:47 154.70 154.70 154.70 154.70 0.0K
10:48 154.95 154.95 154.95 154.95 0.6K
10:49 154.95 154.95 154.75 154.75 1.0K
10:50 154.95 155.05 154.80 155.05 1.1K
10:51 155.55 155.55 155.55 155.55 0.0K
10:53 155.70 155.70 155.70 155.70 0.0K
10:54 155.90 155.90 155.70 155.70 1.0K
10:55 155.70 155.70 155.70 155.70 0.4K
10:56 155.60 155.60 155.60 155.60 0.0K
10:57 155.50 155.50 155.50 155.50 0.5K
10:58 155.50 155.50 155.50 155.50 0.0K
10:59 155.50 155.50 155.50 155.50 0.0K
11:00 155.50 155.65 155.50 155.65 0.6K
11:01 155.50 155.55 155.50 155.55 0.1K
11:02 155.50 155.50 155.50 155.50 0.0K
11:03 155.50 155.50 155.50 155.50 0.6K
11:05 155.50 155.50 155.50 155.50 0.0K
11:07 155.10 155.10 155.10 155.10 0.4K
11:08 155.05 155.05 155.05 155.05 0.2K
11:12 155.05 155.45 155.05 155.45 1.5K
11:13 155.40 155.40 155.40 155.40 0.0K
11:14 155.40 155.40 155.40 155.40 0.0K
11:15 155.40 155.40 155.40 155.40 0.1K
11:16 155.40 155.45 155.40 155.45 0.1K
11:17 155.45 155.45 155.45 155.45 0.0K
11:18 155.40 155.40 155.40 155.40 0.1K
11:19 155.40 155.50 155.40 155.50 0.8K
11:20 155.35 155.35 155.35 155.35 0.3K
11:23 155.30 155.30 155.30 155.30 0.0K
11:28 155.15 155.15 155.15 155.15 0.0K
11:29 155.30 155.30 155.05 155.05 0.7K
11:30 155.05 155.05 155.05 155.05 0.0K
11:31 155.05 155.05 155.05 155.05 0.0K
11:33 155.05 155.05 155.05 155.05 0.0K
11:36 154.70 154.70 154.70 154.70 2.0K
11:38 154.70 154.70 154.70 154.70 0.1K
11:39 154.85 154.85 154.85 154.85 0.1K
11:40 154.85 154.85 154.70 154.70 0.1K
11:41 154.85 154.85 154.85 154.85 0.0K
11:43 154.75 154.75 154.75 154.75 0.0K
11:44 154.75 154.75 154.75 154.75 0.0K
11:47 154.85 154.85 154.85 154.85 0.0K
11:50 153.00 154.75 153.00 154.75 7.5K
11:51 154.80 154.80 154.80 154.80 0.6K
11:53 154.15 154.70 154.05 154.70 0.2K
11:54 153.30 153.30 153.30 153.30 1.6K
11:55 154.35 154.35 153.50 153.65 0.2K
11:56 153.75 153.80 153.75 153.80 0.1K
11:57 154.30 154.30 153.10 153.10 0.5K
11:58 154.00 154.40 154.00 154.40 0.3K
12:00 153.30 153.30 153.30 153.30 0.0K
12:05 153.45 153.45 153.45 153.45 0.0K
12:06 154.00 154.00 154.00 154.00 0.0K
12:09 154.20 154.20 154.20 154.20 0.0K
12:10 154.00 154.00 154.00 154.00 0.1K
12:12 154.00 154.00 154.00 154.00 0.0K
12:14 154.15 154.15 154.15 154.15 0.0K
12:15 154.10 154.25 154.10 154.25 0.1K
12:16 154.20 154.20 154.05 154.05 0.1K
12:18 154.25 154.25 154.25 154.25 0.1K
12:21 154.25 154.25 154.25 154.25 0.0K
12:22 154.30 154.30 154.00 154.00 0.1K
12:24 154.40 154.40 154.40 154.40 0.3K
12:25 154.30 154.30 154.30 154.30 0.1K
12:26 154.35 154.35 154.35 154.35 0.0K
12:28 153.75 153.75 153.75 153.75 0.3K
12:29 154.30 154.30 154.30 154.30 0.1K
12:30 154.65 154.65 154.65 154.65 0.0K
12:31 154.45 154.45 154.45 154.45 0.0K
12:35 154.30 154.35 154.30 154.35 0.0K
12:41 154.35 154.35 154.35 154.35 0.4K
12:44 153.75 153.75 153.75 153.75 0.4K
12:49 153.70 153.70 153.70 153.70 0.3K
12:51 153.75 153.75 153.70 153.70 0.6K
12:56 154.00 154.00 154.00 154.00 0.0K
12:57 154.40 154.40 154.40 154.40 0.1K
12:58 154.40 154.40 154.40 154.40 0.0K
13:03 154.50 154.50 154.50 154.50 0.1K
13:04 154.90 154.90 154.90 154.90 0.3K
13:08 155.00 155.40 155.00 155.40 2.4K
13:13 155.00 155.00 155.00 155.00 0.0K
13:14 155.05 155.05 155.05 155.05 0.0K
13:15 155.05 155.05 155.05 155.05 0.0K
13:17 155.05 155.05 155.00 155.00 0.1K
13:20 154.90 154.90 154.55 154.55 0.0K
13:22 154.65 154.65 154.65 154.65 0.0K
13:23 154.55 154.85 154.55 154.85 0.8K
13:24 154.50 154.50 154.50 154.50 0.0K
13:26 154.55 154.55 154.50 154.50 0.1K
13:27 154.50 154.50 154.50 154.50 0.0K
13:28 154.50 154.50 154.50 154.50 0.1K
13:29 154.55 154.55 154.50 154.50 0.6K
13:30 154.50 154.50 154.50 154.50 0.5K
13:32 154.50 154.50 154.50 154.50 0.0K
13:34 154.40 154.40 154.40 154.40 1.0K
13:35 154.40 154.50 154.40 154.40 0.9K
13:36 154.40 154.40 154.40 154.40 0.2K
13:39 154.40 154.40 154.40 154.40 0.0K
13:43 154.40 154.40 154.40 154.40 0.6K
13:45 154.40 154.40 154.40 154.40 0.1K
13:46 154.50 154.50 154.50 154.50 0.1K
13:49 154.40 154.40 154.40 154.40 0.3K
13:51 154.40 154.40 154.40 154.40 0.1K
13:52 153.70 153.70 153.70 153.70 0.1K
13:53 153.60 153.60 153.60 153.60 0.1K
13:55 153.60 153.60 153.60 153.60 0.0K
13:56 154.10 154.10 154.10 154.10 0.0K
13:57 154.00 154.00 154.00 154.00 0.0K
13:58 154.10 154.10 154.10 154.10 0.0K
13:59 154.10 154.10 154.10 154.10 0.1K
14:03 154.00 154.00 154.00 154.00 0.1K
14:05 154.05 154.05 154.05 154.05 0.1K
14:06 154.00 154.00 154.00 154.00 0.2K
14:07 154.10 154.10 154.10 154.10 0.0K
14:09 154.00 154.10 154.00 154.10 0.1K
14:14 154.00 154.00 154.00 154.00 0.1K
14:16 154.00 154.00 154.00 154.00 1.1K
14:17 154.00 154.00 154.00 154.00 0.6K
14:18 154.00 154.00 154.00 154.00 0.0K
14:19 154.00 154.00 154.00 154.00 0.0K
14:29 154.50 154.50 154.50 154.50 0.4K
14:30 154.85 155.00 154.85 155.00 0.4K
14:35 155.20 155.20 155.20 155.20 0.0K
14:38 155.15 155.15 155.15 155.15 0.0K
14:39 155.00 155.00 155.00 155.00 0.1K
14:41 154.90 154.90 154.90 154.90 0.0K
14:50 154.95 154.95 154.95 154.95 0.1K
14:58 155.00 155.00 155.00 155.00 0.0K
15:03 154.30 154.30 154.30 154.30 0.1K
15:13 154.60 154.60 154.60 154.60 0.1K
15:18 154.15 154.15 154.15 154.15 0.0K
15:25 154.05 154.05 154.05 154.05 0.1K
15:30 154.40 154.40 154.40 154.40 0.0K
15:31 154.10 154.10 154.10 154.10 0.0K
15:35 154.20 154.20 154.20 154.20 0.1K
15:36 154.15 154.15 154.15 154.15 0.1K
15:38 154.10 154.10 154.10 154.10 0.0K
15:49 154.10 154.10 154.10 154.10 0.3K
15:50 154.10 154.10 154.10 154.10 0.1K
15:54 154.45 154.45 154.45 154.45 0.0K
16:13 154.00 154.00 154.00 154.00 0.5K
16:15 154.05 154.05 154.05 154.05 0.0K
16:23 154.45 154.45 154.40 154.40 0.1K
16:25 154.40 154.40 154.40 154.40 0.0K
16:45 154.25 154.25 154.25 154.25 0.0K
16:52 154.25 154.25 154.25 154.25 0.6K
17:02 154.25 154.25 154.25 154.25 0.0K
17:07 154.10 154.10 154.10 154.10 0.3K
17:08 154.25 154.25 154.25 154.25 0.1K
17:11 154.10 154.10 154.10 154.10 0.0K
17:16 154.25 154.25 154.25 154.25 0.1K
17:34 154.55 154.55 154.55 154.55 0.2K
17:36 154.55 154.55 154.55 154.55 0.2K
17:37 154.60 154.60 154.60 154.60 0.0K
17:41 154.60 154.60 154.60 154.60 0.3K
17:49 154.30 154.30 154.30 154.30 0.1K
17:51 154.30 154.30 154.30 154.30 0.1K
17:52 154.30 154.30 154.30 154.30 0.0K
17:55 154.30 154.30 154.30 154.30 0.0K
17:57 154.30 154.30 154.30 154.30 0.0K
18:03 154.50 154.50 154.50 154.50 0.1K
18:05 152.35 152.90 152.35 152.90 17.2K
18:06 152.80 152.80 152.70 152.70 0.7K
18:07 152.70 152.70 152.70 152.70 0.1K
18:08 152.40 152.70 152.40 152.70 0.6K
18:09 152.70 152.90 152.60 152.90 1.3K
18:12 152.85 152.85 152.85 152.85 0.0K
18:13 152.80 152.80 152.80 152.80 0.1K
18:14 152.85 152.85 152.85 152.85 0.0K
18:15 152.85 152.85 152.85 152.85 0.0K
18:16 152.85 152.85 152.80 152.80 0.1K
18:17 152.85 152.85 152.80 152.80 0.0K
18:18 152.80 152.80 152.80 152.80 0.0K
18:19 152.80 152.80 152.80 152.80 0.2K
18:20 152.75 152.75 152.75 152.75 0.2K
18:21 152.75 152.75 152.75 152.75 0.3K
18:22 152.30 152.30 152.30 152.30 1.0K
18:23 152.30 152.35 152.30 152.35 0.4K
18:24 152.30 152.50 152.30 152.50 0.2K
18:28 152.85 152.85 152.85 152.85 1.1K
18:29 152.85 152.85 152.85 152.85 0.4K
18:31 152.85 152.85 152.85 152.85 1.1K
18:35 152.30 152.30 152.30 152.30 1.4K
18:38 152.75 152.75 152.70 152.70 0.4K
18:39 152.85 152.85 152.85 152.85 1.0K
18:45 152.85 152.85 152.85 152.85 0.9K
23:49 152.85 152.85 152.85 152.85 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