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
10:02 133.15 133.15 133.15 133.15 0.0K
10:09 134.10 134.10 134.10 134.10 0.0K
10:10 133.95 133.95 133.95 133.95 0.1K
10:11 134.00 134.00 134.00 134.00 0.1K
10:12 133.70 133.70 133.70 133.70 0.0K
10:13 134.25 134.25 134.25 134.25 0.1K
10:14 133.45 133.45 133.45 133.45 0.0K
10:17 133.55 133.55 133.55 133.55 0.1K
10:18 134.20 134.20 134.20 134.20 0.2K
10:19 134.35 134.35 134.35 134.35 0.2K
10:20 134.30 134.90 134.30 134.90 0.3K
10:22 134.90 134.90 134.90 134.90 0.1K
10:25 134.35 134.35 134.35 134.35 0.0K
10:26 134.35 134.35 134.35 134.35 0.5K
10:27 134.90 134.90 134.90 134.90 0.2K
10:28 135.70 135.70 135.60 135.60 2.3K
10:29 135.65 135.65 135.00 135.00 0.5K
10:30 135.00 135.00 135.00 135.00 0.1K
10:31 135.05 135.55 135.05 135.55 0.1K
10:32 135.85 136.00 135.85 136.00 0.2K
10:33 135.95 135.95 135.95 135.95 0.1K
10:34 136.45 137.00 136.20 136.55 6.2K
10:35 137.20 137.20 137.20 137.20 0.0K
10:36 137.25 137.80 137.25 137.80 4.1K
10:37 137.80 137.80 137.15 137.25 1.9K
10:38 137.80 137.80 137.80 137.80 0.6K
10:39 137.60 137.60 137.60 137.60 1.7K
10:40 137.25 138.45 137.20 138.45 3.9K
10:41 138.50 138.50 137.10 137.90 2.9K
10:42 138.30 138.30 137.20 137.45 3.2K
10:44 137.60 137.75 137.60 137.75 1.2K
10:45 137.60 137.60 137.60 137.60 0.3K
10:46 137.50 137.50 137.50 137.50 0.1K
10:47 137.40 137.65 137.40 137.65 0.2K
10:48 137.65 137.65 137.10 137.10 0.7K
10:49 137.40 137.40 137.40 137.40 0.1K
10:50 137.35 137.35 137.35 137.35 0.0K
10:51 137.20 137.20 137.20 137.20 0.0K
10:52 137.20 137.20 137.20 137.20 1.0K
10:54 136.90 137.55 136.80 137.55 1.6K
10:55 137.45 137.45 137.45 137.45 0.1K
10:56 135.05 136.10 135.05 136.10 4.2K
10:57 136.10 136.10 136.10 136.10 0.1K
10:58 135.85 135.85 135.85 135.85 0.0K
10:59 135.80 135.80 135.80 135.80 0.2K
11:01 135.80 135.80 135.80 135.80 0.0K
11:03 135.20 135.20 135.20 135.20 0.2K
11:04 135.20 135.20 135.20 135.20 0.2K
11:07 135.30 135.30 135.30 135.30 0.0K
11:08 135.70 135.70 135.70 135.70 0.1K
11:09 135.65 135.65 135.65 135.65 0.0K
11:11 135.65 135.65 135.65 135.65 0.0K
11:15 135.65 135.65 135.65 135.65 0.1K
11:16 135.65 135.65 135.65 135.65 0.1K
11:19 135.70 135.85 135.70 135.85 0.2K
11:24 135.85 135.95 135.85 135.95 0.0K
11:25 135.95 135.95 135.90 135.90 0.0K
11:26 136.30 136.30 136.30 136.30 1.0K
11:28 136.30 136.30 136.30 136.30 0.0K
11:29 136.30 136.30 136.30 136.30 0.0K
11:41 136.25 136.25 136.25 136.25 0.0K
11:42 136.25 136.25 136.25 136.25 0.0K
11:45 136.65 136.65 136.65 136.65 0.0K
11:47 136.65 136.65 136.65 136.65 0.0K
11:54 136.60 136.60 136.60 136.60 0.0K
11:56 136.25 136.25 136.25 136.25 0.1K
12:09 136.15 136.15 136.15 136.15 0.0K
12:10 136.15 136.20 136.15 136.20 0.3K
12:11 136.25 136.25 136.25 136.25 0.4K
12:16 136.25 136.25 136.25 136.25 0.1K
12:24 135.85 135.85 135.85 135.85 0.1K
12:28 136.20 136.20 136.20 136.20 0.4K
12:35 136.10 136.10 136.10 136.10 0.2K
12:54 135.80 135.80 135.80 135.80 0.0K
12:55 135.90 135.90 135.90 135.90 0.0K
12:56 135.80 135.80 135.80 135.80 0.0K
12:58 135.80 135.80 135.80 135.80 0.0K
13:16 136.10 136.10 136.10 136.10 0.0K
13:25 136.80 138.20 136.80 138.20 10.5K
13:26 138.20 138.20 136.70 136.70 1.5K
13:27 137.80 138.50 137.55 137.55 5.5K
13:28 137.65 137.65 136.75 137.50 0.4K
13:30 136.50 137.30 136.50 137.30 1.6K
13:31 137.85 138.00 137.30 137.30 4.6K
13:32 137.30 137.70 137.20 137.70 2.7K
13:33 138.20 138.20 137.50 137.50 2.8K
13:34 137.80 137.80 137.25 137.25 0.2K
13:35 137.55 137.70 137.45 137.70 0.2K
13:36 137.65 138.05 137.65 138.05 0.3K
13:37 137.80 137.85 137.75 137.85 0.2K
13:38 137.85 137.85 137.85 137.85 0.1K
13:39 137.85 138.70 137.85 138.05 1.1K
13:40 138.60 138.60 137.25 137.40 1.8K
13:41 137.35 137.35 137.35 137.35 0.2K
13:42 137.35 137.35 137.20 137.20 0.2K
13:43 137.30 137.40 137.30 137.40 1.3K
13:45 136.60 137.45 136.60 137.45 2.2K
13:47 137.35 137.35 137.35 137.35 0.1K
13:48 137.60 137.60 136.20 136.20 1.6K
13:49 136.85 136.85 136.85 136.85 0.1K
13:50 136.70 136.70 136.70 136.70 0.0K
13:52 136.95 136.95 136.90 136.90 0.2K
13:54 137.05 137.10 137.05 137.10 0.2K
13:55 137.10 137.10 137.10 137.10 0.6K
13:56 136.85 136.85 136.85 136.85 0.0K
13:58 138.45 138.45 137.60 137.60 10.8K
13:59 138.25 138.75 138.25 138.75 5.1K
14:00 139.00 139.00 138.90 138.90 2.3K
14:02 138.75 139.70 138.75 139.70 6.6K
14:03 139.80 140.15 139.55 139.55 12.5K
14:04 139.95 139.95 139.80 139.90 8.1K
14:05 140.40 140.45 140.40 140.40 13.3K
14:06 140.45 141.40 140.45 141.35 12.8K
14:07 141.95 143.95 141.95 143.95 12.4K
14:08 144.75 144.75 142.00 142.00 10.7K
14:09 143.80 144.00 142.25 144.00 8.2K
14:10 144.80 144.80 142.65 144.45 12.4K
14:11 145.00 145.00 143.65 144.75 4.3K
14:12 144.25 144.25 142.75 142.75 1.9K
14:13 141.55 143.05 141.55 142.75 7.6K
14:14 142.90 142.90 142.05 142.05 1.8K
14:15 143.00 143.00 141.35 141.35 6.6K
14:16 141.50 141.50 141.10 141.10 7.8K
14:17 141.70 141.70 141.05 141.40 1.4K
14:18 141.35 141.80 141.10 141.80 0.4K
14:19 141.80 141.80 141.60 141.60 0.7K
14:20 141.60 141.95 141.60 141.70 1.2K
14:21 142.00 142.65 141.90 142.65 2.5K
14:22 142.50 142.50 142.10 142.10 0.6K
14:23 141.95 142.60 141.95 142.60 1.2K
14:24 142.50 143.50 142.50 143.50 1.9K
14:25 143.60 143.60 142.20 142.20 3.4K
14:26 143.05 143.05 142.30 142.30 0.3K
14:27 142.45 142.50 142.45 142.50 0.6K
14:28 142.30 142.50 142.30 142.30 0.4K
14:29 142.30 142.30 141.35 141.35 0.9K
14:30 141.70 141.95 141.70 141.80 0.2K
14:31 142.15 142.15 142.10 142.10 0.0K
14:33 141.50 141.50 141.10 141.10 3.3K
14:34 141.60 141.60 141.60 141.60 0.1K
14:35 142.00 142.00 141.95 141.95 0.7K
14:36 142.00 142.00 142.00 142.00 0.1K
14:37 142.05 142.05 141.65 141.65 0.3K
14:38 141.65 141.65 141.65 141.65 0.1K
14:39 142.30 142.30 141.60 142.30 1.0K
14:41 142.30 142.50 142.30 142.50 0.3K
14:42 142.80 142.80 142.80 142.80 0.4K
14:43 141.65 142.30 141.65 142.30 2.7K
14:44 142.30 142.35 142.30 142.35 0.1K
14:45 142.65 143.45 142.65 143.25 2.5K
14:46 143.40 143.85 143.05 143.85 2.6K
14:47 143.90 144.50 143.70 143.70 4.1K
14:48 144.00 144.10 144.00 144.10 1.3K
14:49 143.30 143.35 143.30 143.30 0.6K
14:50 143.30 143.30 143.30 143.30 1.0K
14:51 143.30 143.70 143.30 143.70 0.5K
14:52 143.30 143.30 142.75 142.95 2.7K
14:53 143.00 143.50 142.95 142.95 0.6K
14:54 143.35 143.35 143.35 143.35 0.7K
14:56 142.95 142.95 142.95 142.95 0.2K
14:57 142.95 142.95 142.95 142.95 0.1K
14:59 142.75 143.10 142.75 143.10 0.9K
15:00 143.15 143.15 143.15 143.15 0.2K
15:01 143.15 143.15 142.70 142.70 0.5K
15:02 142.05 142.70 142.05 142.70 1.4K
15:03 142.60 142.60 142.60 142.60 0.1K
15:04 142.80 142.80 142.15 142.15 1.2K
15:05 141.75 142.00 141.70 141.70 1.4K
15:06 142.40 142.40 142.40 142.40 0.1K
15:07 142.40 142.90 142.40 142.90 0.9K
15:08 143.00 143.85 143.00 143.85 4.7K
15:09 143.80 143.85 143.80 143.85 0.4K
15:10 143.85 144.00 143.85 144.00 0.1K
15:11 143.90 143.95 143.90 143.95 1.1K
15:12 143.95 143.95 143.95 143.95 0.5K
15:14 142.65 142.65 142.65 142.65 0.2K
15:15 143.00 143.35 143.00 143.35 1.6K
15:16 143.00 143.35 142.95 143.25 0.2K
15:18 142.50 142.85 142.50 142.85 6.7K
15:19 142.85 142.85 142.25 142.25 0.3K
15:20 142.35 142.35 142.35 142.35 0.2K
15:21 142.35 142.35 142.35 142.35 0.0K
15:23 142.75 142.75 142.75 142.75 0.5K
15:24 142.90 143.25 142.90 143.25 0.3K
15:25 142.50 142.50 142.35 142.35 0.6K
15:26 142.20 142.60 142.15 142.60 2.3K
15:27 141.55 141.75 141.20 141.75 2.1K
15:28 141.75 141.75 141.75 141.75 0.0K
15:29 141.40 141.40 141.00 141.00 4.0K
15:30 141.00 141.40 141.00 141.40 0.4K
15:31 141.70 141.70 141.70 141.70 0.2K
15:32 141.75 141.75 141.25 141.25 0.4K
15:34 141.95 142.35 141.95 142.35 0.1K
15:35 142.00 142.00 142.00 142.00 0.3K
15:36 141.95 141.95 141.00 141.00 0.6K
15:37 142.25 142.25 142.25 142.25 0.1K
15:39 141.10 141.10 141.10 141.10 0.1K
15:40 141.00 141.00 141.00 141.00 4.8K
15:41 140.50 140.50 140.40 140.40 0.8K
15:42 140.15 140.20 139.50 139.95 1.4K
15:43 140.10 140.10 140.10 140.10 0.5K
15:44 140.10 140.25 139.95 140.25 2.1K
15:45 140.25 140.25 140.10 140.10 0.1K
15:46 140.15 140.15 140.15 140.15 1.0K
15:47 140.15 140.15 140.15 140.15 0.0K
15:48 140.15 140.15 140.15 140.15 0.1K
15:49 139.95 139.95 139.70 139.70 0.3K
15:50 139.70 139.70 139.70 139.70 0.1K
15:51 140.85 140.85 140.85 140.85 0.8K
15:56 140.05 140.05 140.05 140.05 0.1K
15:57 140.20 140.20 140.20 140.20 0.0K
16:00 140.70 140.70 140.70 140.70 0.3K
16:01 140.25 140.25 140.25 140.25 0.0K
16:02 140.65 140.65 140.65 140.65 0.5K
16:03 140.20 140.20 140.20 140.20 0.4K
16:04 140.60 140.60 140.60 140.60 0.0K
16:05 140.25 140.25 140.25 140.25 0.0K
16:09 140.55 140.60 140.55 140.60 0.1K
16:13 140.60 140.60 140.60 140.60 0.3K
16:17 140.70 140.70 140.25 140.25 0.8K
16:18 140.40 140.40 140.15 140.15 0.6K
16:20 140.05 140.05 140.05 140.05 0.0K
16:21 140.05 140.05 139.15 139.15 1.6K
16:22 139.40 139.40 139.40 139.40 0.0K
16:24 138.85 138.85 138.85 138.85 1.9K
16:27 138.85 138.85 138.85 138.85 0.9K
16:30 138.70 138.70 138.65 138.65 0.7K
16:31 138.60 139.10 138.55 138.95 0.7K
16:32 139.35 139.35 139.25 139.25 0.1K
16:33 139.25 139.25 139.25 139.25 0.0K
16:38 139.15 139.15 139.15 139.15 0.1K
16:42 139.25 139.30 139.25 139.30 0.3K
16:43 139.30 139.30 139.30 139.30 0.0K
16:44 139.30 139.30 139.30 139.30 0.1K
16:45 139.20 139.20 139.20 139.20 0.2K
16:47 139.00 139.30 139.00 139.30 0.2K
16:49 139.25 139.25 139.25 139.25 0.2K
16:50 139.00 139.00 139.00 139.00 0.2K
16:51 139.25 139.25 139.25 139.25 0.0K
16:53 139.00 139.00 139.00 139.00 0.2K
16:54 139.00 139.00 138.60 138.60 1.6K
16:55 138.90 138.90 138.90 138.90 0.1K
16:56 139.00 139.00 139.00 139.00 0.0K
16:57 139.00 139.00 139.00 139.00 0.0K
16:58 139.00 139.00 139.00 139.00 0.1K
16:59 139.00 139.00 139.00 139.00 0.2K
17:00 139.25 139.25 139.25 139.25 0.1K
17:02 139.00 139.00 139.00 139.00 0.0K
17:03 139.00 139.00 139.00 139.00 0.0K
17:04 139.00 139.00 139.00 139.00 0.2K
17:05 139.25 139.25 139.00 139.00 0.1K
17:12 138.95 138.95 138.95 138.95 0.1K
17:14 139.00 139.00 139.00 139.00 0.1K
17:19 138.55 138.55 138.55 138.55 0.2K
17:20 138.80 138.80 138.80 138.80 0.2K
17:21 138.60 138.60 138.60 138.60 0.0K
17:25 138.55 138.55 138.55 138.55 0.3K
17:26 138.80 138.80 138.80 138.80 0.0K
17:27 138.80 138.80 138.80 138.80 0.0K
17:30 138.55 138.55 138.55 138.55 0.1K
17:31 138.55 138.55 138.55 138.55 0.1K
17:33 138.50 138.50 138.50 138.50 0.3K
17:38 138.55 138.55 138.55 138.55 0.0K
17:39 138.50 138.50 138.50 138.50 0.0K
17:42 138.55 138.55 138.55 138.55 0.0K
17:44 138.55 138.55 138.55 138.55 0.9K
17:46 138.80 138.80 138.80 138.80 0.1K
17:47 138.80 138.85 138.80 138.85 0.6K
17:48 138.00 138.00 138.00 138.00 2.1K
17:49 138.00 138.00 138.00 138.00 0.5K
17:53 138.65 138.80 138.65 138.80 0.5K
17:54 138.80 138.80 138.80 138.80 0.7K
17:55 138.80 138.80 138.80 138.80 0.1K
17:57 138.65 138.65 137.90 138.25 0.8K
17:58 138.30 138.65 138.30 138.65 0.4K
18:00 138.65 138.65 138.65 138.65 2.0K
18:04 137.85 138.00 137.85 138.00 1.6K
18:05 138.00 138.00 138.00 138.00 0.5K
18:06 138.70 138.70 138.70 138.70 0.1K
18:07 138.15 138.70 138.15 138.70 0.1K
18:10 138.00 138.00 137.95 137.95 0.2K
18:11 138.00 138.00 138.00 138.00 0.8K
18:12 138.45 138.45 138.45 138.45 0.0K
18:13 138.45 138.45 138.45 138.45 0.0K
18:14 138.45 138.60 138.45 138.60 0.1K
18:17 138.60 138.60 138.60 138.60 0.0K
18:19 138.30 138.30 138.30 138.30 0.0K
18:20 138.40 138.40 138.40 138.40 0.7K
18:21 138.65 138.65 138.65 138.65 0.8K
18:23 138.70 138.70 138.70 138.70 0.0K
18:24 138.25 138.25 138.25 138.25 0.1K
18:25 138.25 138.25 138.25 138.25 0.1K
18:28 138.30 138.30 138.30 138.30 0.0K
18:30 138.30 138.30 138.30 138.30 0.0K
18:31 138.30 138.30 138.30 138.30 0.0K
18:34 138.50 138.80 138.50 138.80 0.2K
18:35 138.80 138.80 138.50 138.50 0.2K
18:38 138.40 138.40 138.40 138.40 0.4K
18:39 138.40 138.40 138.40 138.40 0.1K
18:45 138.40 138.40 138.40 138.40 1.7K
23:49 138.40 138.40 138.40 138.40 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