MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
101.70
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
09:59 133.90 133.90 133.90 133.90 0.2K
10:00 133.10 133.10 133.10 133.10 1.3K
10:01 133.85 134.00 133.85 133.85 3.2K
10:02 133.80 133.80 133.80 133.80 0.1K
10:03 133.50 133.50 133.50 133.50 0.4K
10:04 133.75 133.75 133.75 133.75 0.1K
10:05 133.80 133.80 133.40 133.40 0.1K
10:06 133.80 134.30 133.80 134.30 1.2K
10:07 134.55 135.95 134.55 134.80 0.9K
10:08 134.80 134.80 134.80 134.80 0.0K
10:10 134.60 134.60 134.60 134.60 0.1K
10:11 134.55 134.55 134.25 134.25 0.5K
10:12 133.80 134.40 133.80 134.40 0.3K
10:13 134.55 134.55 134.35 134.35 1.6K
10:14 134.35 134.35 134.35 134.35 0.1K
10:15 134.35 134.35 133.75 133.75 2.1K
10:16 133.05 133.05 133.05 133.05 0.1K
10:17 133.05 133.15 133.05 133.15 0.6K
10:18 133.30 133.30 133.30 133.30 0.0K
10:21 133.10 133.10 133.10 133.10 0.3K
10:22 133.10 133.10 133.10 133.10 0.0K
10:24 133.20 133.20 133.20 133.20 0.0K
10:28 132.15 132.15 132.15 132.15 0.2K
10:29 132.05 132.05 132.05 132.05 0.3K
10:34 132.25 132.25 132.25 132.25 0.0K
10:35 132.10 132.25 132.10 132.25 0.1K
10:36 132.30 132.30 132.30 132.30 0.0K
10:39 132.10 132.10 132.10 132.10 0.0K
10:40 132.45 132.45 132.05 132.05 0.9K
10:41 132.05 132.05 132.05 132.05 0.0K
10:43 132.05 132.05 132.05 132.05 0.1K
10:45 132.10 132.10 132.10 132.10 0.0K
10:52 132.30 132.30 132.15 132.15 2.1K
10:54 132.55 132.55 132.55 132.55 0.1K
10:59 132.65 132.65 132.65 132.65 0.0K
11:02 132.95 132.95 132.95 132.95 0.2K
11:04 132.95 132.95 132.95 132.95 0.0K
11:14 133.00 133.00 133.00 133.00 0.0K
11:15 133.00 133.00 133.00 133.00 0.1K
11:18 132.70 132.70 132.70 132.70 0.0K
11:23 132.65 132.65 132.65 132.65 0.0K
11:24 132.70 132.70 132.70 132.70 0.0K
11:25 132.65 132.90 132.65 132.90 0.0K
11:32 132.70 132.70 132.70 132.70 0.0K
11:34 132.65 132.65 132.65 132.65 0.2K
11:37 132.65 132.65 132.65 132.65 0.0K
11:52 132.65 132.65 132.65 132.65 0.5K
11:58 132.65 132.65 132.65 132.65 0.0K
12:00 132.65 132.65 132.65 132.65 0.3K
12:06 132.65 132.65 132.65 132.65 0.0K
12:21 132.65 132.65 132.65 132.65 0.0K
12:24 132.65 132.65 132.65 132.65 0.1K
12:25 132.65 132.65 132.65 132.65 0.0K
12:33 132.90 132.90 132.90 132.90 0.1K
12:38 133.05 133.15 133.05 133.15 0.2K
12:44 133.30 133.30 133.30 133.30 0.0K
12:45 133.40 133.40 133.40 133.40 0.0K
12:55 133.40 133.40 133.40 133.40 0.0K
12:58 133.80 134.35 133.80 134.35 1.9K
12:59 134.50 135.45 134.50 134.85 1.0K
13:01 134.80 134.80 134.70 134.70 0.2K
13:03 134.75 134.75 134.75 134.75 0.1K
13:04 134.75 134.75 134.75 134.75 0.3K
13:05 135.00 135.00 135.00 135.00 0.4K
13:09 135.40 135.40 135.40 135.40 0.2K
13:12 135.25 135.25 135.25 135.25 0.1K
13:13 135.25 135.25 135.25 135.25 0.0K
13:16 134.85 134.85 134.85 134.85 0.0K
13:17 134.75 134.75 134.75 134.75 0.0K
13:18 134.80 134.80 134.80 134.80 0.0K
13:20 134.70 134.75 134.70 134.75 1.1K
13:24 135.20 135.25 135.20 135.25 2.8K
13:27 135.25 135.25 135.25 135.25 0.2K
13:28 135.50 135.50 135.50 135.50 0.1K
13:31 134.75 135.00 134.75 135.00 0.5K
13:32 135.15 135.15 135.15 135.15 0.1K
13:33 134.85 134.85 134.85 134.85 0.0K
13:38 135.20 135.20 135.20 135.20 0.5K
13:39 135.15 135.15 134.80 134.80 0.4K
13:40 134.80 134.80 134.80 134.80 0.0K
13:49 134.75 134.75 134.75 134.75 0.1K
13:50 134.70 134.70 134.70 134.70 2.0K
13:52 134.10 134.10 134.10 134.10 0.8K
13:57 134.10 134.10 134.10 134.10 0.1K
13:59 134.10 134.10 134.10 134.10 0.2K
14:02 134.80 134.80 134.80 134.80 0.5K
14:03 134.25 134.25 134.25 134.25 0.6K
14:07 134.10 134.10 134.10 134.10 0.5K
14:08 134.10 134.10 134.10 134.10 0.0K
14:11 134.10 134.10 134.10 134.10 0.0K
14:12 134.00 134.00 134.00 134.00 0.1K
14:13 134.70 134.70 134.70 134.70 0.2K
14:15 134.80 135.35 134.80 135.35 1.7K
14:16 135.35 135.35 135.35 135.35 0.0K
14:17 135.35 135.35 135.35 135.35 0.1K
14:18 135.35 135.35 135.35 135.35 0.0K
14:19 135.35 135.35 135.35 135.35 0.4K
14:20 135.40 135.40 135.40 135.40 0.0K
14:23 135.40 135.50 135.40 135.50 0.3K
14:24 135.00 135.00 135.00 135.00 1.0K
14:25 135.00 135.00 135.00 135.00 0.1K
14:31 135.00 135.00 135.00 135.00 0.0K
14:41 134.80 134.80 134.80 134.80 0.1K
14:43 135.00 135.00 135.00 135.00 0.2K
14:47 135.00 135.00 135.00 135.00 0.2K
14:49 135.00 135.00 135.00 135.00 0.0K
14:51 135.00 135.00 135.00 135.00 0.1K
15:05 136.00 137.45 136.00 137.45 4.3K
15:06 137.50 137.50 137.50 137.50 0.5K
15:09 137.70 137.70 137.50 137.50 0.1K
15:10 137.90 137.90 137.90 137.90 1.0K
15:12 137.95 137.95 137.95 137.95 0.3K
15:13 137.95 137.95 137.95 137.95 0.0K
15:19 137.90 137.90 137.90 137.90 0.1K
15:20 137.90 137.90 137.90 137.90 0.1K
15:21 137.90 137.95 137.90 137.95 0.2K
15:22 137.95 137.95 137.95 137.95 0.0K
15:23 137.80 137.80 137.80 137.80 0.1K
15:25 137.80 137.80 137.80 137.80 1.1K
15:30 137.30 137.30 137.30 137.30 0.2K
15:31 137.25 137.25 136.70 136.70 0.6K
15:32 136.85 136.85 136.85 136.85 0.4K
15:33 136.45 136.55 136.45 136.55 0.4K
15:35 136.55 137.30 136.55 137.30 0.0K
15:36 136.00 136.00 136.00 136.00 0.0K
15:39 136.55 136.55 136.20 136.20 0.0K
15:41 136.70 136.70 136.70 136.70 0.0K
15:44 137.30 137.55 137.30 137.55 0.0K
15:49 137.40 137.40 137.40 137.40 0.0K
15:54 137.50 137.50 137.50 137.50 0.0K
15:55 137.40 137.40 136.40 136.40 0.2K
15:56 137.40 137.40 137.40 137.40 0.1K
15:57 137.80 137.80 137.80 137.80 1.8K
15:58 137.90 137.90 137.75 137.75 0.5K
15:59 137.10 137.10 137.10 137.10 0.0K
16:01 137.10 137.10 137.10 137.10 0.0K
16:04 136.45 136.45 136.45 136.45 0.0K
16:05 136.35 136.35 136.35 136.35 0.0K
16:09 137.55 137.55 137.55 137.55 0.0K
16:10 137.65 137.65 137.65 137.65 0.1K
16:13 137.00 137.00 137.00 137.00 0.0K
16:16 136.55 136.55 136.55 136.55 0.0K
16:17 137.50 137.50 136.70 136.70 0.0K
16:18 137.40 137.40 137.40 137.40 0.3K
16:22 137.50 137.50 137.50 137.50 0.1K
16:26 137.50 137.50 137.50 137.50 0.0K
16:31 137.45 137.45 137.45 137.45 0.0K
16:38 136.45 136.45 136.45 136.45 0.0K
16:47 136.60 136.65 136.60 136.65 0.2K
16:51 136.65 136.65 136.65 136.65 0.6K
16:54 137.10 137.10 137.10 137.10 0.1K
16:56 137.15 137.15 137.15 137.15 0.0K
16:59 137.15 137.15 137.15 137.15 0.5K
17:01 136.30 136.30 136.30 136.30 1.0K
17:02 136.30 136.30 136.30 136.30 0.2K
17:04 136.00 136.00 136.00 136.00 0.5K
17:05 136.00 136.00 136.00 136.00 0.2K
17:30 136.00 136.00 136.00 136.00 0.0K
17:31 136.00 136.00 136.00 136.00 0.5K
17:32 136.00 136.00 136.00 136.00 0.5K
17:33 136.20 136.20 136.20 136.20 0.0K
17:37 136.00 136.00 136.00 136.00 0.5K
17:38 135.45 135.45 135.45 135.45 0.2K
17:39 135.70 135.70 135.70 135.70 0.1K
17:43 136.00 136.00 136.00 136.00 0.0K
17:44 135.30 135.95 135.30 135.95 0.1K
17:45 136.15 136.15 136.15 136.15 0.1K
17:59 135.30 135.30 135.30 135.30 0.0K
18:03 135.45 135.45 135.45 135.45 0.0K
18:14 135.55 135.55 135.55 135.55 0.1K
18:17 135.85 135.85 135.85 135.85 0.1K
18:18 135.85 135.85 135.85 135.85 0.1K
18:19 135.90 135.90 135.90 135.90 0.2K
18:20 136.00 136.00 136.00 136.00 0.0K
18:21 135.85 135.85 135.85 135.85 1.1K
18:23 135.65 135.75 135.65 135.75 0.2K
18:24 135.05 135.05 135.05 135.05 0.2K
18:28 135.65 135.65 135.65 135.65 0.1K
18:30 135.65 135.65 135.65 135.65 0.3K
18:33 135.10 135.10 135.10 135.10 0.2K
18:34 135.00 135.00 135.00 135.00 0.2K
18:35 135.00 135.00 135.00 135.00 0.1K
18:36 135.10 135.10 135.10 135.10 0.0K
18:37 135.10 135.10 135.10 135.10 0.1K
18:38 135.65 135.65 135.00 135.00 0.4K
18:39 134.80 134.80 134.80 134.80 0.4K
18:45 134.80 134.80 134.80 134.80 0.9K
18:46 134.80 134.80 134.80 134.80 0.0K
23:49 134.80 134.80 134.80 134.80 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