MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
103.80
最終更新: 2025-10-03
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
09:59 136.80 136.80 136.80 136.80 0.3K
10:00 136.75 136.75 136.75 136.75 0.3K
10:03 136.60 136.60 136.60 136.60 0.0K
10:06 136.35 136.35 136.35 136.35 0.9K
10:08 136.25 136.90 136.25 136.90 0.0K
10:09 136.45 136.45 136.35 136.35 0.1K
10:12 136.30 136.35 136.30 136.35 0.1K
10:24 136.35 136.35 136.35 136.35 0.0K
10:25 136.95 136.95 136.95 136.95 0.2K
10:27 136.65 136.65 136.65 136.65 0.1K
10:31 136.35 136.35 136.35 136.35 1.1K
10:32 136.35 136.35 136.35 136.35 0.8K
10:34 136.30 136.30 136.30 136.30 0.7K
10:37 136.25 136.25 136.25 136.25 0.3K
10:46 136.20 136.20 136.20 136.20 0.2K
10:47 136.15 136.15 135.50 136.00 1.1K
10:48 136.00 136.00 136.00 136.00 0.0K
10:57 135.10 135.10 135.10 135.10 0.8K
10:58 135.50 135.50 135.50 135.50 1.1K
11:02 135.70 135.70 135.70 135.70 0.0K
11:05 136.00 136.00 136.00 136.00 0.0K
11:10 135.50 135.50 135.50 135.50 0.3K
11:11 135.50 135.50 135.50 135.50 0.1K
11:12 135.00 135.00 135.00 135.00 0.8K
11:13 135.00 135.00 135.00 135.00 0.0K
11:15 134.95 134.95 134.95 134.95 0.0K
11:19 134.45 134.45 134.45 134.45 0.1K
11:20 134.15 134.15 134.15 134.15 0.1K
11:21 135.10 135.10 135.10 135.10 0.0K
11:24 134.85 134.85 134.85 134.85 0.0K
11:25 134.85 134.85 134.85 134.85 0.1K
11:26 134.85 134.85 134.85 134.85 0.0K
11:39 134.80 134.80 134.80 134.80 0.0K
11:45 134.95 134.95 134.95 134.95 0.0K
11:48 134.90 134.90 134.90 134.90 0.0K
11:53 135.20 135.20 135.20 135.20 0.0K
12:01 134.95 134.95 134.95 134.95 0.1K
12:04 135.00 135.00 135.00 135.00 0.2K
12:14 134.45 134.45 134.45 134.45 0.1K
12:15 134.90 134.90 134.90 134.90 0.0K
12:24 135.10 135.10 135.10 135.10 0.0K
12:28 135.10 135.10 135.10 135.10 0.0K
12:32 135.15 135.15 135.15 135.15 0.2K
12:35 134.90 134.90 134.90 134.90 0.0K
12:37 134.60 134.60 134.60 134.60 0.1K
12:39 134.60 134.60 134.60 134.60 0.1K
12:40 134.30 134.30 134.30 134.30 0.3K
12:42 134.85 134.85 134.85 134.85 0.1K
12:46 134.85 134.85 134.85 134.85 0.0K
12:53 134.30 134.30 134.30 134.30 0.1K
12:54 134.25 134.25 134.25 134.25 0.1K
12:55 134.10 134.15 134.10 134.15 0.3K
12:56 134.15 134.50 134.15 134.50 0.1K
12:57 134.25 134.25 134.25 134.25 0.2K
13:00 134.25 134.25 134.25 134.25 0.0K
13:01 134.25 134.25 134.25 134.25 0.0K
13:07 134.20 134.20 134.20 134.20 0.1K
13:08 134.45 134.45 134.45 134.45 0.0K
13:17 134.20 134.20 134.20 134.20 0.0K
13:18 134.20 134.20 134.20 134.20 0.9K
13:19 134.20 134.20 134.20 134.20 0.0K
13:21 134.10 134.10 134.10 134.10 0.3K
13:23 134.10 134.10 134.10 134.10 0.3K
13:25 134.10 134.10 134.10 134.10 0.3K
13:27 134.00 134.00 134.00 134.00 0.0K
13:28 133.35 133.35 133.00 133.00 1.6K
13:29 133.75 133.75 133.75 133.75 0.0K
13:40 133.10 133.10 133.10 133.10 0.0K
13:44 133.70 133.70 133.70 133.70 0.0K
13:45 133.45 133.45 133.45 133.45 0.1K
13:48 133.70 133.70 133.70 133.70 0.1K
13:52 133.60 133.60 133.60 133.60 0.3K
13:53 133.50 133.50 133.50 133.50 0.2K
13:54 133.25 133.25 133.15 133.15 0.2K
13:58 133.10 133.10 133.00 133.00 0.0K
14:08 131.55 131.55 131.55 131.55 2.8K
14:09 130.95 131.00 130.95 131.00 1.6K
14:10 130.85 130.85 130.85 130.85 4.0K
14:12 132.00 132.00 132.00 132.00 0.0K
14:13 131.90 131.90 131.90 131.90 0.1K
14:16 131.70 132.30 131.70 132.30 1.0K
14:17 132.40 132.65 132.40 132.65 1.0K
14:21 131.85 131.85 131.85 131.85 0.4K
14:26 131.85 131.85 131.85 131.85 0.4K
14:27 131.75 131.75 131.75 131.75 0.5K
14:30 132.20 132.20 132.20 132.20 0.0K
14:31 132.35 132.35 132.35 132.35 0.0K
14:32 132.35 132.35 132.35 132.35 0.0K
14:33 131.90 131.90 131.90 131.90 0.2K
14:34 132.35 132.35 132.35 132.35 0.1K
14:35 132.55 132.55 132.55 132.55 0.4K
14:36 132.60 132.60 132.50 132.50 0.1K
14:39 132.65 132.65 132.65 132.65 0.1K
14:43 132.65 132.65 132.65 132.65 0.0K
14:45 132.65 132.65 132.65 132.65 0.0K
14:46 132.65 132.65 132.65 132.65 0.1K
14:47 132.30 132.30 132.30 132.30 0.0K
14:48 132.05 132.05 132.05 132.05 0.4K
14:50 132.65 132.65 132.65 132.65 0.0K
15:04 131.85 131.85 131.85 131.85 0.1K
15:07 131.80 131.80 131.80 131.80 0.1K
15:08 132.30 132.30 132.30 132.30 0.0K
15:10 132.35 132.35 132.35 132.35 0.0K
15:12 131.95 131.95 131.95 131.95 0.1K
15:20 132.65 132.65 132.65 132.65 2.0K
15:30 132.05 132.05 132.05 132.05 0.2K
15:32 132.05 132.05 132.05 132.05 0.1K
15:34 132.00 132.00 132.00 132.00 0.0K
15:35 131.90 131.90 131.85 131.85 0.1K
15:36 131.80 131.80 131.80 131.80 0.1K
15:37 131.85 131.85 131.85 131.85 0.0K
15:40 131.80 131.80 131.80 131.80 0.0K
15:42 131.80 131.80 131.80 131.80 0.1K
15:45 131.80 131.80 131.80 131.80 0.1K
15:49 132.00 132.00 132.00 132.00 0.1K
15:51 132.50 132.50 132.50 132.50 0.1K
15:52 132.50 132.50 132.40 132.40 0.0K
15:54 132.40 132.40 132.40 132.40 0.0K
15:55 132.40 132.40 132.30 132.30 0.0K
15:57 132.10 132.10 132.10 132.10 0.0K
16:08 132.30 132.30 132.30 132.30 0.0K
16:09 132.65 132.70 132.45 132.45 0.1K
16:11 132.70 132.70 132.70 132.70 0.0K
16:12 132.60 132.60 132.40 132.40 0.5K
16:13 132.50 132.50 132.50 132.50 0.0K
16:14 132.40 132.40 132.30 132.30 0.1K
16:15 132.30 132.30 132.30 132.30 0.7K
16:16 132.30 132.30 132.30 132.30 0.4K
16:17 132.30 132.30 132.30 132.30 1.8K
16:18 132.30 132.30 132.30 132.30 0.0K
16:19 132.30 132.30 132.30 132.30 0.0K
16:20 132.20 132.20 132.20 132.20 0.0K
16:21 132.60 132.60 132.25 132.25 0.4K
16:22 131.75 131.75 131.65 131.65 4.4K
16:24 132.25 132.55 132.25 132.55 0.0K
16:27 132.55 132.65 132.55 132.65 1.0K
16:28 133.20 133.60 133.20 133.60 2.5K
16:29 132.85 132.85 132.85 132.85 0.0K
16:30 132.85 133.60 132.85 133.60 0.0K
16:31 133.50 133.75 133.50 133.75 1.7K
16:32 133.65 133.65 133.55 133.55 0.2K
16:38 134.40 134.45 134.40 134.40 3.5K
16:39 134.35 134.35 134.35 134.35 0.0K
16:43 134.00 134.00 133.50 133.50 2.4K
16:46 133.50 133.50 133.50 133.50 0.0K
16:48 133.50 133.50 133.50 133.50 0.0K
16:50 133.20 133.30 133.20 133.30 0.3K
16:54 133.35 133.35 133.35 133.35 0.0K
16:57 133.35 133.40 133.35 133.40 0.3K
16:58 133.40 133.40 133.40 133.40 0.1K
17:03 133.35 133.40 133.35 133.40 0.3K
17:07 133.55 133.55 133.55 133.55 0.0K
17:09 133.60 133.60 133.60 133.60 0.0K
17:13 133.60 133.60 133.60 133.60 0.2K
17:15 133.35 133.35 133.35 133.35 0.1K
17:20 133.05 133.05 133.05 133.05 0.1K
17:21 133.50 133.50 133.50 133.50 0.0K
17:22 133.60 133.60 133.60 133.60 0.1K
17:23 133.10 133.10 133.10 133.10 0.0K
17:24 133.50 133.50 133.50 133.50 0.0K
17:27 133.55 133.55 133.55 133.55 0.0K
17:28 133.60 133.60 133.60 133.60 0.0K
17:30 133.60 133.60 133.60 133.60 0.0K
17:31 133.45 133.45 133.45 133.45 0.0K
17:32 133.15 133.15 133.15 133.15 0.0K
17:33 133.05 133.05 133.05 133.05 0.0K
17:41 134.35 134.35 134.35 134.35 3.3K
17:42 133.80 133.80 133.60 133.60 0.1K
17:43 133.95 133.95 133.60 133.60 0.2K
17:44 133.60 133.60 133.60 133.60 0.0K
17:46 133.55 133.55 133.55 133.55 0.1K
17:48 133.50 133.50 133.50 133.50 0.0K
17:50 133.90 133.90 133.90 133.90 0.0K
17:52 133.45 133.45 133.45 133.45 0.0K
17:55 133.70 133.70 133.70 133.70 0.0K
17:56 134.25 134.25 134.25 134.25 0.0K
17:57 133.80 133.80 133.80 133.80 0.0K
17:59 133.75 133.75 133.75 133.75 0.0K
18:07 133.60 133.60 133.60 133.60 0.4K
18:08 133.60 133.60 133.60 133.60 0.0K
18:33 133.60 133.60 133.60 133.60 0.1K
18:35 133.05 133.05 133.05 133.05 0.1K
18:36 133.00 133.00 133.00 133.00 0.6K
18:38 133.50 133.50 132.10 132.10 1.0K
18:45 133.55 133.55 133.55 133.55 2.0K
23:49 133.55 133.55 133.55 133.55 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