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
09:59 154.00 154.00 154.00 154.00 0.1K
10:03 154.05 154.05 154.00 154.00 0.1K
10:06 154.00 154.20 154.00 154.20 0.1K
10:07 155.00 155.00 155.00 155.00 1.5K
10:08 155.05 155.45 155.05 155.45 0.3K
10:11 154.50 154.50 154.50 154.50 0.0K
10:12 154.60 154.65 154.60 154.65 0.1K
10:13 154.60 154.60 154.50 154.50 0.0K
10:14 154.50 154.50 154.45 154.45 0.1K
10:17 154.20 154.20 154.20 154.20 0.0K
10:18 154.45 154.45 154.45 154.45 0.0K
10:19 154.20 154.20 154.20 154.20 0.0K
10:38 154.20 154.20 154.20 154.20 0.1K
10:50 154.45 154.45 154.45 154.45 0.0K
10:51 154.50 154.50 154.50 154.50 0.1K
10:53 154.45 154.45 154.45 154.45 0.0K
10:54 154.45 154.45 154.45 154.45 0.0K
10:55 154.45 154.45 154.45 154.45 0.0K
11:10 155.50 155.50 155.15 155.50 1.0K
11:11 155.50 155.50 155.50 155.50 0.0K
11:17 154.85 154.85 154.50 154.50 0.5K
11:18 154.65 154.65 154.65 154.65 0.2K
11:24 154.45 154.45 154.45 154.45 0.0K
11:26 154.50 154.50 154.50 154.50 0.3K
11:27 155.10 155.30 155.10 155.30 0.1K
11:36 155.10 155.10 155.10 155.10 0.1K
11:42 154.50 154.50 154.50 154.50 0.0K
11:45 154.50 154.50 154.50 154.50 0.0K
11:53 154.50 154.50 154.50 154.50 0.0K
11:54 154.90 154.90 154.90 154.90 0.0K
12:13 154.45 154.45 154.45 154.45 0.5K
12:21 155.05 155.05 155.05 155.05 0.2K
12:28 154.90 154.90 154.90 154.90 0.0K
12:35 154.85 154.85 154.85 154.85 0.0K
12:36 154.50 154.50 154.50 154.50 0.1K
12:37 154.05 154.05 154.05 154.05 0.6K
12:39 153.70 153.70 153.70 153.70 0.9K
12:40 153.70 153.70 153.30 153.30 0.2K
12:41 153.55 153.55 153.55 153.55 0.0K
12:45 153.55 153.55 153.55 153.55 0.0K
12:46 153.60 153.60 153.60 153.60 0.1K
12:52 153.00 153.00 152.90 152.90 1.7K
12:53 152.90 152.90 152.90 152.90 0.1K
12:56 152.90 152.90 152.90 152.90 0.0K
13:07 152.90 152.90 152.90 152.90 0.2K
13:12 153.00 153.45 153.00 153.45 0.1K
13:14 153.20 153.20 153.20 153.20 0.0K
13:19 153.10 153.10 153.10 153.10 0.0K
13:20 153.80 153.80 153.80 153.80 0.0K
13:25 153.50 153.50 152.95 152.95 0.2K
13:27 153.10 153.10 153.05 153.05 0.1K
13:28 153.05 153.05 153.05 153.05 0.0K
13:29 153.05 153.05 153.05 153.05 0.1K
13:37 152.90 152.90 152.90 152.90 0.1K
13:39 153.75 153.75 153.60 153.60 0.3K
13:40 154.00 154.00 154.00 154.00 0.4K
13:47 154.00 154.00 154.00 154.00 0.1K
13:48 154.00 154.00 154.00 154.00 0.1K
14:12 153.65 153.65 153.65 153.65 0.0K
14:13 153.65 153.65 153.65 153.65 0.0K
14:15 153.60 153.65 153.60 153.65 0.2K
14:20 153.60 153.60 153.60 153.60 0.1K
14:24 153.95 153.95 153.95 153.95 0.0K
14:37 153.60 153.60 153.60 153.60 0.1K
14:41 153.50 153.50 153.50 153.50 0.4K
14:51 153.05 153.05 153.05 153.05 0.6K
15:05 153.20 153.20 153.20 153.20 0.0K
15:09 153.05 153.05 153.05 153.05 1.0K
15:20 153.10 153.10 153.10 153.10 0.2K
15:26 153.05 153.05 153.05 153.05 0.1K
15:27 153.05 153.05 153.05 153.05 0.1K
15:53 153.05 153.05 153.05 153.05 0.0K
16:03 153.05 153.05 153.05 153.05 0.1K
16:06 152.40 152.40 152.40 152.40 0.7K
16:09 152.20 152.20 152.20 152.20 0.2K
16:10 152.05 152.05 151.30 151.30 1.1K
16:11 152.15 152.15 152.15 152.15 0.3K
16:12 152.15 152.15 152.15 152.15 0.0K
16:16 152.10 152.10 152.10 152.10 0.0K
16:19 152.15 152.15 152.15 152.15 0.0K
16:20 152.10 152.10 152.10 152.10 0.0K
16:32 152.20 152.20 152.20 152.20 0.5K
16:34 152.15 152.15 152.15 152.15 0.0K
16:36 152.10 152.10 152.10 152.10 0.0K
16:37 152.15 152.15 152.15 152.15 0.0K
16:42 151.80 151.80 151.80 151.80 0.1K
16:53 152.10 152.15 152.10 152.15 0.0K
16:54 152.15 152.15 152.15 152.15 0.0K
17:02 150.95 151.60 150.95 151.60 8.1K
17:03 151.25 151.25 151.25 151.25 0.0K
17:04 151.25 151.25 151.20 151.20 0.1K
17:07 151.20 151.20 151.20 151.20 0.0K
17:08 151.00 151.00 151.00 151.00 0.1K
17:10 150.95 150.95 150.55 150.55 1.3K
17:11 150.60 150.60 150.60 150.60 0.1K
17:16 151.00 151.00 151.00 151.00 0.0K
17:20 151.00 151.00 151.00 151.00 0.2K
17:21 151.25 151.30 151.20 151.30 0.2K
17:23 151.30 151.30 151.30 151.30 0.0K
17:24 151.25 151.25 151.25 151.25 0.1K
17:26 150.30 150.30 150.30 150.30 0.3K
17:31 150.60 150.60 150.60 150.60 0.0K
17:33 150.65 150.65 150.65 150.65 0.0K
17:35 151.05 151.05 151.05 151.05 0.0K
17:36 151.05 151.05 151.05 151.05 0.0K
17:41 151.25 151.25 151.25 151.25 0.0K
17:49 151.10 151.10 151.10 151.10 0.1K
17:50 151.10 151.10 151.10 151.10 0.1K
17:53 151.25 151.25 151.25 151.25 0.0K
17:54 150.90 150.90 150.90 150.90 0.0K
17:57 151.40 151.50 151.40 151.50 0.1K
17:58 151.50 151.50 151.50 151.50 0.1K
18:01 152.00 152.00 151.95 151.95 0.1K
18:05 151.95 151.95 151.95 151.95 0.0K
18:08 151.90 151.90 151.55 151.55 0.0K
18:09 152.05 152.05 152.05 152.05 0.2K
18:12 152.05 152.10 152.05 152.10 0.2K
18:13 152.10 152.10 151.65 151.65 0.2K
18:15 152.10 152.10 152.10 152.10 0.3K
18:16 152.30 152.30 152.30 152.30 0.5K
18:19 152.25 152.25 152.25 152.25 0.1K
18:20 151.35 151.35 151.05 151.05 1.5K
18:21 150.40 151.25 150.40 151.25 0.5K
18:23 151.60 151.60 151.60 151.60 0.0K
18:25 151.50 151.50 151.50 151.50 0.0K
18:26 151.50 151.50 151.50 151.50 0.0K
18:28 151.50 151.50 151.50 151.50 0.0K
18:29 152.05 152.05 151.15 151.15 0.5K
18:30 151.90 151.90 151.90 151.90 0.1K
18:32 151.50 151.55 151.50 151.55 0.1K
18:35 151.90 151.90 151.90 151.90 0.0K
18:36 151.75 151.75 151.75 151.75 0.0K
18:38 151.85 151.85 151.50 151.50 0.3K
18:39 151.50 151.50 151.50 151.50 0.0K
18:45 151.50 151.50 151.50 151.50 1.1K
18:46 151.50 151.50 151.50 151.50 0.1K
23:49 151.50 151.50 151.50 151.50 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