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
09:59 158.05 158.05 158.05 158.05 0.4K
10:00 158.05 158.05 158.05 158.05 3.6K
10:01 158.00 158.00 158.00 158.00 0.1K
10:02 158.00 158.00 158.00 158.00 0.1K
10:04 158.00 158.00 158.00 158.00 0.1K
10:05 158.00 158.00 158.00 158.00 0.6K
10:07 158.10 158.10 158.00 158.00 1.1K
10:08 157.85 157.85 157.85 157.85 0.0K
10:09 157.85 157.85 157.85 157.85 0.0K
10:10 157.50 157.80 157.45 157.45 0.4K
10:11 157.60 157.60 157.60 157.60 1.1K
10:13 157.20 157.20 157.20 157.20 0.0K
10:14 157.15 157.40 157.15 157.40 0.1K
10:19 157.40 157.40 157.40 157.40 0.1K
10:21 157.50 157.50 157.50 157.50 0.0K
10:22 157.10 157.10 157.10 157.10 0.2K
10:24 157.40 157.55 157.40 157.55 0.0K
10:30 157.40 157.40 157.35 157.35 0.0K
10:31 157.10 157.10 157.10 157.10 0.1K
10:46 157.55 157.55 157.55 157.55 0.1K
10:49 157.40 157.40 157.40 157.40 0.0K
10:51 157.40 157.40 157.40 157.40 0.0K
10:56 157.55 157.55 157.55 157.55 0.0K
10:57 157.55 157.55 157.55 157.55 0.1K
11:00 157.15 157.15 157.15 157.15 0.1K
11:05 157.20 157.20 157.20 157.20 0.2K
11:25 157.35 157.35 157.35 157.35 0.0K
11:26 157.40 157.40 157.40 157.40 0.0K
11:27 157.35 157.35 157.35 157.35 0.1K
11:29 157.10 157.10 157.10 157.10 2.8K
11:32 157.10 157.10 157.10 157.10 0.0K
11:45 157.10 157.10 157.10 157.10 0.0K
11:46 157.55 157.55 157.15 157.15 0.3K
11:48 157.50 157.55 157.50 157.55 1.2K
11:49 157.50 157.60 157.50 157.60 0.3K
11:50 157.90 157.95 157.50 157.80 0.3K
11:51 157.45 157.85 157.40 157.80 0.3K
11:52 157.55 157.55 157.50 157.50 0.0K
11:53 157.60 157.60 157.60 157.60 0.0K
11:54 157.30 157.30 157.30 157.30 0.0K
11:55 157.35 157.35 157.35 157.35 0.0K
11:56 157.35 157.35 157.35 157.35 0.0K
11:57 157.35 157.35 157.35 157.35 0.0K
12:01 157.40 157.40 157.40 157.40 0.1K
12:04 157.45 157.45 157.45 157.45 0.0K
12:13 157.60 157.60 157.60 157.60 0.0K
12:17 157.35 157.35 157.35 157.35 0.0K
12:18 157.30 157.30 157.30 157.30 0.0K
12:21 157.30 157.30 157.30 157.30 0.0K
12:26 158.00 158.00 158.00 158.00 1.0K
12:27 158.20 158.20 158.20 158.20 1.0K
12:28 158.25 158.25 158.25 158.25 1.0K
12:29 158.30 158.30 158.30 158.30 0.2K
12:30 158.30 158.30 158.30 158.30 0.0K
12:31 158.20 158.20 158.20 158.20 0.1K
12:32 157.70 157.70 157.70 157.70 0.1K
12:34 158.25 158.25 158.25 158.25 1.0K
12:35 158.25 158.25 158.25 158.25 0.3K
12:36 158.25 158.25 158.25 158.25 0.1K
12:38 158.25 158.25 158.25 158.25 0.0K
12:40 158.20 158.20 158.20 158.20 0.0K
12:51 158.00 158.00 158.00 158.00 0.0K
12:55 157.50 157.50 157.50 157.50 0.0K
12:57 157.15 157.75 157.15 157.75 2.0K
12:59 157.75 157.75 157.75 157.75 0.0K
13:05 158.05 158.05 158.05 158.05 0.1K
13:07 157.75 157.75 157.75 157.75 0.0K
13:15 158.00 158.00 158.00 158.00 0.0K
13:16 157.75 157.75 157.75 157.75 0.1K
13:17 157.75 157.75 157.75 157.75 0.0K
13:19 158.00 158.00 158.00 158.00 0.0K
13:23 157.75 157.75 157.75 157.75 0.2K
13:29 157.45 157.45 157.45 157.45 0.0K
13:45 157.45 157.45 157.25 157.25 0.1K
13:46 157.20 157.20 157.10 157.10 0.8K
13:47 157.10 157.10 157.05 157.05 0.7K
13:49 157.10 157.10 157.10 157.10 0.4K
13:52 157.05 157.05 157.05 157.05 0.2K
13:53 157.00 157.00 157.00 157.00 0.0K
13:57 157.65 157.65 157.10 157.10 0.1K
14:00 157.70 157.70 157.70 157.70 0.1K
14:07 157.15 157.15 157.10 157.10 0.0K
14:09 157.10 157.10 157.10 157.10 0.0K
14:10 156.30 156.30 156.30 156.30 2.1K
14:11 156.65 156.65 156.65 156.65 0.0K
14:12 156.65 156.65 156.65 156.65 0.0K
14:13 156.65 156.70 156.65 156.70 0.4K
14:14 157.25 157.25 157.25 157.25 0.2K
14:18 157.10 157.10 157.10 157.10 0.0K
14:25 157.30 157.30 157.30 157.30 0.3K
14:29 157.60 157.60 157.60 157.60 0.0K
14:30 157.75 157.75 157.75 157.75 0.0K
14:31 157.80 157.80 157.80 157.80 0.3K
14:33 157.35 157.35 157.35 157.35 0.5K
14:35 157.35 157.35 156.70 156.70 0.1K
14:39 156.20 156.20 156.20 156.20 3.0K
14:40 156.25 156.25 156.25 156.25 0.0K
14:41 157.40 157.40 157.40 157.40 0.1K
14:44 157.00 157.15 157.00 157.15 0.9K
14:52 157.15 157.15 157.15 157.15 0.0K
14:55 157.20 157.20 157.20 157.20 0.2K
15:04 157.25 157.25 157.25 157.25 0.1K
15:10 157.45 157.45 157.45 157.45 0.1K
15:11 157.25 157.25 157.25 157.25 0.1K
15:19 156.85 157.20 156.85 157.20 0.0K
15:20 157.20 157.20 157.20 157.20 0.0K
15:22 156.60 156.60 156.60 156.60 0.0K
15:27 157.20 157.20 157.20 157.20 0.0K
15:28 157.20 157.20 157.20 157.20 0.0K
15:37 156.35 156.35 156.35 156.35 0.8K
15:41 156.35 156.35 156.35 156.35 0.2K
15:42 156.15 156.15 156.15 156.15 0.1K
15:43 156.15 156.15 156.15 156.15 0.0K
15:47 156.10 156.10 156.10 156.10 0.1K
15:51 156.00 156.00 156.00 156.00 0.2K
16:08 156.10 156.65 156.10 156.65 0.0K
16:15 156.00 156.00 156.00 156.00 0.1K
16:34 156.65 156.65 156.65 156.65 0.1K
16:35 156.65 156.65 155.15 156.10 2.6K
16:36 156.10 156.10 156.10 156.10 0.2K
16:45 156.45 156.45 156.45 156.45 0.0K
16:52 156.45 156.45 156.45 156.45 0.0K
16:57 156.15 156.15 156.15 156.15 0.0K
17:03 156.10 156.10 156.10 156.10 0.0K
17:05 156.15 156.50 156.15 156.50 0.1K
17:06 156.50 156.50 156.50 156.50 0.1K
17:08 156.50 156.50 156.50 156.50 0.0K
17:10 156.65 156.65 156.65 156.65 0.3K
17:11 156.65 156.65 156.65 156.65 0.0K
17:12 156.20 156.20 156.20 156.20 0.1K
17:18 156.15 156.15 156.15 156.15 0.0K
17:23 156.15 156.15 156.15 156.15 0.0K
17:25 156.10 156.10 156.10 156.10 0.1K
17:28 156.10 156.10 156.10 156.10 0.0K
17:43 156.25 156.25 156.25 156.25 0.0K
17:51 156.55 156.55 156.55 156.55 0.0K
17:52 156.55 157.15 156.55 157.15 0.7K
17:53 157.25 157.45 156.75 156.75 1.2K
17:54 156.65 156.65 156.65 156.65 0.0K
17:55 157.15 157.15 157.15 157.15 0.0K
17:56 157.00 157.00 157.00 157.00 0.1K
17:58 156.95 156.95 156.95 156.95 0.1K
18:04 157.00 157.00 157.00 157.00 0.2K
18:05 157.05 157.05 157.05 157.05 0.1K
18:11 157.05 157.05 157.05 157.05 0.1K
18:17 156.50 156.50 156.25 156.25 0.5K
18:18 156.65 156.65 156.65 156.65 0.1K
18:20 156.10 156.35 156.10 156.35 0.2K
18:22 156.10 156.10 156.10 156.10 0.1K
18:25 155.40 155.40 155.40 155.40 0.4K
18:26 155.80 155.80 155.75 155.75 0.2K
18:27 155.85 155.85 155.85 155.85 0.0K
18:28 155.85 155.85 155.80 155.80 0.0K
18:32 155.75 155.75 155.75 155.75 0.0K
18:33 155.75 155.75 155.75 155.75 0.0K
18:38 155.25 155.25 155.25 155.25 0.5K
18:39 155.75 156.30 155.75 156.30 1.0K
18:45 156.15 156.15 156.15 156.15 0.1K
18:47 156.15 156.15 156.15 156.15 0.1K
18:48 156.15 156.15 156.15 156.15 0.0K
23:49 156.15 156.15 156.15 156.15 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