MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
104.00
最終更新: 2025-10-05
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 0.1K
10:02 150.95 150.95 150.95 150.95 0.0K
10:03 151.30 151.35 151.30 151.35 0.1K
10:04 151.85 152.00 151.85 152.00 0.1K
10:05 152.15 152.80 152.15 152.80 1.2K
10:06 152.85 152.95 152.40 152.40 1.3K
10:07 152.95 154.20 152.95 154.20 2.7K
10:08 154.25 155.30 154.25 155.00 8.8K
10:09 155.30 155.35 154.50 155.35 1.6K
10:10 154.65 155.00 154.65 155.00 0.1K
10:11 154.00 154.00 154.00 154.00 0.6K
10:12 154.05 154.15 154.05 154.10 0.7K
10:13 154.10 154.10 153.45 153.45 0.3K
10:14 153.95 153.95 153.95 153.95 0.2K
10:15 153.45 153.95 153.45 153.55 1.4K
10:16 154.90 154.90 154.90 154.90 0.1K
10:17 154.80 155.45 154.80 155.45 1.7K
10:18 155.30 155.30 154.80 154.80 1.8K
10:19 154.75 154.75 154.75 154.75 0.5K
10:23 153.05 153.35 153.05 153.35 1.0K
10:24 153.15 153.15 153.15 153.15 0.0K
10:25 153.95 153.95 153.95 153.95 0.0K
10:26 153.25 153.25 153.25 153.25 0.0K
10:27 152.05 152.05 152.05 152.05 1.4K
10:28 153.35 153.35 153.35 153.35 0.0K
10:29 153.35 153.35 153.35 153.35 0.0K
10:30 153.35 153.35 153.35 153.35 0.0K
10:31 153.55 153.55 153.35 153.35 0.2K
10:33 153.35 153.35 153.35 153.35 0.0K
10:35 153.35 153.35 153.35 153.35 0.0K
10:38 153.55 153.55 153.55 153.55 0.0K
10:41 153.35 153.35 153.35 153.35 0.0K
10:47 153.35 153.35 153.35 153.35 0.0K
10:49 153.35 153.35 153.35 153.35 0.2K
10:58 153.50 153.50 153.50 153.50 0.0K
11:05 153.50 153.50 153.50 153.50 0.0K
11:09 153.55 153.55 153.55 153.55 0.0K
11:10 153.55 153.55 153.55 153.55 0.1K
11:12 153.55 153.55 153.55 153.55 0.1K
11:14 153.20 153.20 153.20 153.20 0.7K
11:15 153.30 153.30 153.30 153.30 0.0K
11:17 153.25 153.25 153.25 153.25 0.0K
11:18 152.80 152.80 152.80 152.80 0.1K
11:25 153.25 153.25 153.25 153.25 0.0K
11:28 153.25 153.25 153.25 153.25 0.1K
11:45 152.95 152.95 152.95 152.95 0.0K
11:49 153.00 153.00 153.00 153.00 0.0K
11:51 152.95 152.95 152.95 152.95 0.0K
11:53 152.95 152.95 152.95 152.95 0.0K
11:54 153.00 153.00 153.00 153.00 0.2K
11:57 152.80 152.80 152.80 152.80 0.3K
12:01 152.50 152.50 152.50 152.50 0.0K
12:02 152.55 152.55 152.55 152.55 0.1K
12:04 152.50 152.50 152.50 152.50 0.0K
12:08 152.40 152.40 152.40 152.40 0.0K
12:10 152.55 152.55 152.40 152.40 0.0K
12:11 152.05 152.05 151.65 151.65 0.5K
12:15 152.30 152.30 152.30 152.30 0.0K
12:16 152.30 152.30 152.30 152.30 0.1K
12:27 152.30 152.30 152.30 152.30 0.1K
12:34 152.20 152.20 152.20 152.20 0.0K
12:38 151.70 151.70 151.70 151.70 0.2K
12:39 151.70 151.70 151.70 151.70 0.0K
12:40 151.70 151.70 151.70 151.70 0.0K
12:41 152.35 152.50 152.35 152.50 0.7K
12:42 151.85 151.85 151.85 151.85 0.1K
12:45 152.55 152.55 152.55 152.55 0.0K
12:48 152.35 152.35 152.35 152.35 0.0K
12:49 152.55 152.55 152.55 152.55 0.2K
12:53 152.60 152.60 152.60 152.60 0.0K
12:56 152.60 152.60 152.60 152.60 0.0K
12:57 152.65 152.65 152.65 152.65 0.0K
13:10 152.25 152.25 152.25 152.25 0.5K
13:14 152.85 152.85 152.85 152.85 0.3K
13:29 152.60 152.85 152.60 152.85 0.0K
13:43 152.30 152.30 152.30 152.30 0.1K
13:46 152.75 152.75 152.75 152.75 0.0K
13:48 152.75 152.75 152.75 152.75 0.0K
14:04 152.75 152.75 152.75 152.75 0.0K
14:09 152.95 152.95 152.90 152.90 0.5K
14:13 152.90 152.90 152.90 152.90 0.0K
14:16 152.90 152.90 152.90 152.90 0.0K
14:27 152.55 152.55 152.55 152.55 0.0K
14:28 152.10 152.10 152.10 152.10 1.0K
14:29 153.00 153.00 153.00 153.00 0.6K
14:31 152.35 153.00 152.35 153.00 0.4K
14:35 153.00 153.00 153.00 153.00 0.1K
14:38 153.00 153.00 153.00 153.00 0.0K
14:47 153.00 153.00 153.00 153.00 0.1K
14:48 151.40 151.40 151.40 151.40 3.0K
14:49 152.20 152.20 152.20 152.20 0.0K
14:52 152.20 152.20 152.20 152.20 0.0K
14:55 152.20 152.20 152.20 152.20 0.0K
15:07 151.70 151.70 151.70 151.70 0.1K
15:08 152.45 152.45 152.25 152.25 0.0K
15:09 152.35 152.35 152.35 152.35 0.1K
15:16 152.95 152.95 152.95 152.95 2.3K
15:29 152.70 152.70 152.70 152.70 0.1K
15:41 152.25 152.25 152.25 152.25 0.0K
15:44 152.25 152.25 152.25 152.25 0.2K
15:52 152.95 152.95 152.95 152.95 0.0K
16:05 152.90 152.90 152.90 152.90 0.2K
16:07 152.95 152.95 152.95 152.95 0.0K
16:13 152.90 152.90 152.90 152.90 0.4K
16:14 153.00 153.00 153.00 153.00 0.0K
16:15 153.00 153.00 153.00 153.00 0.0K
16:16 153.00 153.00 153.00 153.00 0.0K
16:17 153.00 153.00 153.00 153.00 0.2K
16:22 153.00 153.00 153.00 153.00 0.3K
16:24 153.00 153.00 153.00 153.00 0.0K
16:26 153.05 153.05 153.05 153.05 0.0K
16:27 153.35 153.35 153.35 153.35 0.1K
16:29 153.35 153.40 153.35 153.40 0.1K
16:30 153.45 153.45 153.45 153.45 0.0K
16:35 153.50 153.50 153.50 153.50 0.3K
16:36 153.65 153.65 153.65 153.65 0.3K
16:39 153.65 153.65 153.65 153.65 0.1K
16:40 154.00 154.00 154.00 154.00 2.3K
16:42 154.50 154.50 154.45 154.45 0.0K
16:43 154.50 154.75 154.50 154.75 0.5K
16:44 154.05 154.05 154.05 154.05 0.1K
16:45 154.15 154.15 154.15 154.15 0.0K
16:48 154.15 154.60 154.15 154.60 0.0K
16:51 154.10 154.10 154.10 154.10 0.0K
16:55 154.00 154.00 154.00 154.00 0.2K
16:57 154.45 154.45 154.45 154.45 0.7K
16:58 154.60 154.60 154.60 154.60 0.0K
17:01 154.45 154.45 154.45 154.45 0.0K
17:02 154.45 154.45 154.45 154.45 0.1K
17:03 154.45 154.45 154.45 154.45 0.2K
17:06 154.50 154.50 154.50 154.50 0.0K
17:10 154.65 154.65 154.65 154.65 0.2K
17:11 154.70 154.70 154.70 154.70 0.1K
17:12 154.75 154.75 154.75 154.75 0.4K
17:13 154.75 154.75 154.75 154.75 0.0K
17:15 154.75 154.75 154.75 154.75 1.0K
17:16 154.75 154.75 154.70 154.70 0.2K
17:17 155.00 155.00 155.00 155.00 1.1K
17:29 154.90 154.90 154.90 154.90 0.1K
17:34 154.60 154.60 154.45 154.45 0.5K
17:36 154.05 154.05 154.05 154.05 0.1K
17:38 153.95 154.00 153.95 154.00 0.1K
17:42 153.25 153.25 153.00 153.00 0.4K
17:43 153.00 153.00 153.00 153.00 0.0K
17:49 153.55 153.55 153.55 153.55 0.1K
18:02 153.65 153.65 153.65 153.65 0.1K
18:04 154.80 155.70 154.80 155.45 10.7K
18:05 155.05 155.05 154.80 154.80 2.1K
18:06 155.00 155.45 154.95 155.45 1.6K
18:07 155.60 155.60 155.60 155.60 0.8K
18:08 154.85 154.85 154.75 154.75 1.0K
18:09 153.80 153.80 153.70 153.70 0.1K
18:10 154.55 154.55 153.15 153.15 2.5K
18:11 153.10 154.10 152.90 152.90 1.5K
18:12 153.00 153.00 153.00 153.00 0.5K
18:13 153.00 153.00 153.00 153.00 0.5K
18:14 153.00 153.45 153.00 153.45 0.1K
18:15 153.90 153.90 152.90 152.90 0.4K
18:17 153.40 153.40 153.40 153.40 0.1K
18:18 153.30 153.30 153.30 153.30 0.1K
18:19 153.25 153.45 153.25 153.45 0.2K
18:20 153.30 153.30 153.00 153.00 0.9K
18:21 153.00 153.80 153.00 153.80 1.0K
18:22 153.70 153.70 153.70 153.70 0.1K
18:23 153.25 153.25 153.25 153.25 0.0K
18:25 153.75 154.25 153.75 154.15 0.5K
18:27 153.50 153.50 153.20 153.20 0.1K
18:28 153.95 154.00 153.95 154.00 0.2K
18:29 154.20 154.65 154.20 154.50 0.2K
18:30 154.20 154.20 154.20 154.20 0.0K
18:33 153.65 153.90 153.65 153.65 0.3K
18:35 154.20 154.20 154.20 154.20 0.0K
18:36 154.00 154.00 154.00 154.00 0.2K
18:37 153.50 153.50 153.50 153.50 0.0K
18:38 153.05 153.05 153.05 153.05 0.5K
18:39 153.00 153.10 153.00 153.10 0.5K
18:45 153.10 153.10 153.10 153.10 1.6K
23:49 153.10 153.10 153.10 153.10 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