MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
101.65
最終更新: 2025-10-04
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
09:59 148.45 148.45 148.45 148.45 0.0K
10:00 150.55 150.55 149.70 150.00 1.2K
10:03 149.60 149.60 149.45 149.45 1.2K
10:04 149.80 149.80 149.80 149.80 0.0K
10:06 149.25 149.25 149.25 149.25 0.5K
10:10 149.05 149.05 149.05 149.05 0.0K
10:11 149.00 149.00 149.00 149.00 0.2K
10:16 149.85 149.85 149.60 149.60 0.3K
10:17 149.15 149.15 149.15 149.15 0.0K
10:22 149.50 149.50 149.50 149.50 0.0K
10:26 149.00 149.00 149.00 149.00 0.2K
10:27 149.05 149.05 149.00 149.00 0.6K
10:31 149.00 149.00 149.00 149.00 0.0K
10:33 149.05 149.05 149.05 149.05 0.1K
10:35 149.05 149.05 149.05 149.05 0.0K
10:39 149.00 149.00 149.00 149.00 0.1K
10:41 148.50 148.50 148.50 148.50 0.0K
10:42 149.30 149.30 149.25 149.25 0.0K
10:43 149.35 149.35 149.35 149.35 0.5K
10:44 149.00 149.00 149.00 149.00 0.0K
10:45 148.85 148.85 148.85 148.85 0.1K
10:46 148.80 148.80 148.80 148.80 0.5K
10:47 148.75 148.75 148.75 148.75 0.0K
10:48 148.70 148.70 148.70 148.70 0.1K
10:49 148.65 148.65 148.65 148.65 0.5K
10:52 149.30 149.30 149.30 149.30 0.0K
10:53 148.95 148.95 148.95 148.95 0.0K
10:54 148.65 148.70 148.65 148.65 0.6K
10:56 149.10 149.20 148.65 148.65 0.1K
10:57 148.60 148.60 148.60 148.60 0.0K
10:58 148.60 148.60 148.60 148.60 0.5K
10:59 148.95 148.95 148.55 148.55 0.5K
11:01 149.00 149.00 149.00 149.00 0.4K
11:02 149.05 149.05 148.95 148.95 0.5K
11:03 148.95 148.95 148.95 148.95 0.2K
11:04 148.80 148.80 148.80 148.80 0.1K
11:06 150.55 150.85 150.55 150.85 7.2K
11:07 150.05 150.50 150.05 150.45 3.4K
11:09 151.25 151.30 151.25 151.30 0.7K
11:11 151.25 151.25 151.25 151.25 0.0K
11:15 150.50 150.50 150.50 150.50 0.1K
11:16 150.90 150.90 150.90 150.90 0.0K
11:18 151.00 151.00 151.00 151.00 0.4K
11:19 151.30 151.30 151.05 151.05 0.6K
11:20 150.80 150.80 150.75 150.75 0.0K
11:21 150.75 150.75 150.75 150.75 0.0K
11:22 151.00 151.00 151.00 151.00 0.1K
11:24 150.20 150.20 150.20 150.20 0.0K
11:27 150.65 150.65 150.65 150.65 1.0K
11:28 150.35 150.35 150.35 150.35 0.2K
11:29 150.95 150.95 150.95 150.95 0.7K
11:30 150.80 150.80 150.80 150.80 0.1K
11:31 150.95 151.00 150.95 150.95 0.2K
11:32 151.00 151.50 151.00 151.40 4.2K
11:33 151.70 151.70 151.10 151.10 1.2K
11:41 151.40 151.40 151.40 151.40 0.2K
11:46 150.70 150.70 150.70 150.70 0.0K
11:48 150.30 150.30 149.60 149.60 7.6K
11:49 150.35 150.35 150.35 150.35 1.0K
12:00 150.20 150.20 150.20 150.20 0.0K
12:02 149.75 149.75 149.75 149.75 1.1K
12:03 149.50 149.50 149.50 149.50 0.0K
12:12 149.35 149.35 149.35 149.35 0.0K
12:14 149.50 149.50 149.50 149.50 0.3K
12:27 149.10 149.10 149.10 149.10 0.5K
12:28 149.10 149.10 149.10 149.10 0.5K
12:36 149.25 149.25 149.25 149.25 0.1K
12:47 149.30 149.30 149.30 149.30 0.3K
12:48 149.30 149.30 149.30 149.30 0.5K
12:56 150.05 150.05 149.55 149.55 1.0K
12:57 149.50 149.50 149.50 149.50 0.3K
13:08 149.35 149.35 149.35 149.35 0.1K
13:22 149.55 149.55 149.55 149.55 0.2K
13:27 149.20 149.20 149.20 149.20 0.0K
13:34 149.35 149.35 149.35 149.35 0.0K
13:56 149.35 149.35 149.35 149.35 0.1K
14:08 149.30 149.30 149.30 149.30 0.1K
14:09 149.25 149.25 149.25 149.25 0.0K
14:20 149.00 149.00 149.00 149.00 1.2K
14:22 148.90 148.90 148.90 148.90 0.0K
14:23 148.40 148.40 148.40 148.40 0.4K
14:24 148.30 148.30 148.30 148.30 0.0K
14:25 149.05 149.05 148.25 148.25 1.0K
14:26 148.50 148.50 148.50 148.50 0.1K
14:27 148.50 148.50 148.50 148.50 0.1K
14:33 148.40 148.40 148.40 148.40 0.1K
14:35 148.40 148.40 148.40 148.40 0.2K
14:36 148.20 148.20 148.20 148.20 1.5K
14:37 147.70 147.70 147.40 147.40 1.0K
14:39 147.40 147.40 147.40 147.40 0.4K
14:53 148.30 148.30 148.30 148.30 0.0K
14:59 147.75 147.75 147.65 147.65 0.1K
15:02 148.00 148.00 147.95 147.95 0.0K
15:04 147.95 147.95 147.95 147.95 0.0K
15:28 147.80 147.80 147.80 147.80 0.0K
15:30 147.75 147.75 147.75 147.75 0.0K
15:31 147.75 147.75 147.55 147.55 0.0K
15:32 147.75 147.75 147.70 147.70 0.1K
15:36 147.95 147.95 147.95 147.95 0.5K
15:44 148.55 148.55 148.00 148.00 0.0K
15:47 148.60 148.60 148.60 148.60 0.0K
15:51 150.25 150.25 150.25 150.25 1.0K
15:54 149.60 149.60 149.60 149.60 0.0K
15:55 148.50 148.50 148.50 148.50 0.2K
15:56 148.60 148.60 148.60 148.60 1.0K
15:58 148.90 148.90 148.90 148.90 0.0K
15:59 148.60 148.60 148.60 148.60 0.0K
16:05 148.75 148.75 148.75 148.75 0.0K
16:13 148.70 148.70 148.60 148.60 0.0K
16:15 148.00 148.05 148.00 148.05 1.2K
16:16 148.00 148.00 148.00 148.00 0.0K
16:17 147.55 148.35 147.55 148.35 0.0K
16:18 148.20 148.20 147.55 147.55 0.0K
16:20 147.60 147.60 147.55 147.55 0.4K
16:21 147.55 147.65 147.55 147.65 0.1K
16:23 147.25 147.25 147.25 147.25 0.0K
16:32 147.00 147.00 147.00 147.00 0.5K
16:37 147.00 147.00 147.00 147.00 1.2K
16:39 147.00 147.00 147.00 147.00 0.0K
16:40 146.85 146.85 146.85 146.85 0.0K
16:42 147.00 147.00 147.00 147.00 0.0K
16:43 147.00 147.00 147.00 147.00 2.0K
16:44 147.00 147.00 147.00 147.00 0.8K
16:47 147.00 147.00 147.00 147.00 0.0K
16:48 147.20 147.20 147.20 147.20 0.3K
16:52 146.70 146.90 146.50 146.85 0.9K
16:55 146.85 146.85 146.85 146.85 0.1K
16:56 146.65 146.65 146.65 146.65 0.0K
17:02 147.15 147.15 147.15 147.15 0.6K
17:09 146.80 146.80 146.80 146.80 0.1K
17:10 146.90 146.90 146.90 146.90 0.0K
17:11 146.80 146.80 146.80 146.80 0.0K
17:12 146.75 146.75 146.50 146.50 0.2K
17:13 146.30 146.50 146.30 146.50 2.3K
17:14 146.65 146.65 146.65 146.65 0.0K
17:17 146.60 146.60 146.60 146.60 0.0K
17:21 146.30 146.30 146.30 146.30 0.3K
17:23 146.75 146.75 146.75 146.75 0.0K
17:25 146.75 146.75 146.75 146.75 0.0K
17:27 146.30 146.30 146.30 146.30 0.0K
17:29 146.30 146.30 146.30 146.30 0.1K
17:30 146.30 146.30 146.30 146.30 0.1K
17:42 146.30 146.30 146.30 146.30 0.0K
17:43 146.30 146.30 146.30 146.30 0.0K
17:44 145.55 145.55 145.55 145.55 0.9K
17:45 145.70 145.70 145.70 145.70 0.0K
17:46 145.70 145.70 145.70 145.70 0.0K
17:49 146.30 146.30 146.30 146.30 0.0K
17:50 145.70 145.70 145.70 145.70 0.2K
17:51 145.70 145.70 145.70 145.70 0.0K
17:56 145.70 145.70 145.70 145.70 0.0K
17:57 145.65 145.65 145.65 145.65 0.0K
18:00 145.15 145.15 145.15 145.15 1.4K
18:06 145.15 145.15 145.15 145.15 0.0K
18:09 145.15 145.15 145.15 145.15 0.0K
18:11 145.40 145.40 145.40 145.40 0.1K
18:12 145.10 145.40 145.10 145.40 0.2K
18:18 145.25 145.35 145.25 145.35 0.0K
18:21 143.60 143.60 143.45 143.45 8.3K
18:22 143.25 143.25 143.25 143.25 0.1K
18:23 142.55 143.15 142.20 142.55 1.0K
18:24 142.15 142.15 142.15 142.15 0.0K
18:25 142.40 142.70 142.15 142.70 0.4K
18:28 141.35 142.45 141.35 142.40 0.2K
18:29 141.40 141.40 141.30 141.30 0.0K
18:30 142.00 142.00 142.00 142.00 0.0K
18:31 142.45 142.45 142.45 142.45 0.3K
18:32 142.00 142.50 142.00 142.50 0.0K
18:33 142.25 142.25 142.25 142.25 1.3K
18:34 142.25 142.25 141.50 141.50 0.1K
18:35 141.85 141.85 141.85 141.85 0.0K
18:36 141.55 141.55 141.55 141.55 0.0K
18:37 142.30 142.30 142.25 142.25 0.3K
18:38 141.10 141.10 141.10 141.10 1.4K
18:39 141.45 141.65 141.40 141.40 0.3K
18:45 141.40 141.40 141.40 141.40 1.6K
23:49 141.40 141.40 141.40 141.40 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