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
10:00 137.50 137.50 137.50 137.50 3.9K
10:01 137.90 137.90 137.90 137.90 0.3K
10:02 138.35 138.35 138.00 138.00 0.0K
10:03 137.80 137.80 137.80 137.80 0.0K
10:04 137.70 137.70 137.45 137.45 0.0K
10:05 137.00 137.00 137.00 137.00 0.2K
10:07 137.00 137.00 137.00 137.00 0.0K
10:08 137.00 137.00 137.00 137.00 0.2K
10:09 137.30 137.30 137.30 137.30 0.0K
10:15 137.20 137.20 137.20 137.20 0.0K
10:16 137.25 137.25 137.00 137.00 0.0K
10:17 137.10 137.10 137.10 137.10 0.0K
10:23 137.00 137.00 137.00 137.00 0.0K
10:25 136.85 136.85 136.85 136.85 0.1K
10:26 136.75 136.75 136.75 136.75 0.1K
10:29 136.45 136.45 136.00 136.00 1.0K
10:30 136.10 136.10 136.10 136.10 0.0K
10:31 135.80 135.85 135.80 135.85 0.3K
10:32 135.80 136.00 135.80 136.00 0.1K
10:33 136.00 136.00 136.00 136.00 0.1K
10:34 136.00 136.00 136.00 136.00 0.0K
10:36 135.95 135.95 135.95 135.95 0.0K
10:37 135.80 135.80 135.80 135.80 0.0K
10:39 135.80 135.90 135.80 135.85 0.1K
10:40 135.55 135.55 135.55 135.55 0.1K
10:41 135.85 135.85 135.85 135.85 0.1K
10:42 135.90 135.90 135.90 135.90 0.0K
10:43 135.95 135.95 135.95 135.95 0.2K
10:44 136.00 137.75 136.00 137.75 4.4K
10:45 137.20 137.20 137.20 137.20 0.1K
10:51 136.90 136.90 136.90 136.90 0.0K
10:52 136.10 136.10 136.10 136.10 0.0K
10:53 136.10 136.10 136.10 136.10 0.0K
10:54 136.05 136.75 136.05 136.05 0.2K
10:55 136.05 136.05 136.05 136.05 0.1K
10:56 136.70 136.70 136.10 136.15 0.1K
10:59 136.15 136.15 136.15 136.15 0.0K
11:00 136.10 136.50 136.10 136.50 0.0K
11:06 136.10 136.10 136.10 136.10 0.0K
11:11 136.00 136.00 136.00 136.00 0.3K
11:12 136.00 136.00 136.00 136.00 0.0K
11:18 137.00 137.00 137.00 137.00 0.0K
11:24 136.90 136.90 136.70 136.70 0.5K
11:26 137.20 137.20 137.20 137.20 0.0K
11:27 136.00 136.00 136.00 136.00 0.4K
11:29 137.20 137.25 137.20 137.25 1.2K
11:30 137.30 137.30 137.05 137.05 0.7K
11:31 136.75 136.75 136.75 136.75 0.1K
11:35 136.10 136.10 136.10 136.10 0.1K
11:39 137.00 137.00 137.00 137.00 0.1K
11:41 137.00 137.00 137.00 137.00 0.2K
11:42 137.75 137.75 137.00 137.00 2.5K
11:43 136.95 136.95 136.45 136.90 2.0K
11:54 136.70 137.40 136.70 137.40 0.0K
11:55 136.50 136.50 136.50 136.50 0.0K
12:05 137.20 137.20 137.20 137.20 0.0K
12:13 136.55 136.55 136.55 136.55 0.0K
12:15 137.00 137.00 137.00 137.00 0.0K
12:18 136.95 136.95 136.50 136.50 0.3K
12:21 136.55 136.55 136.55 136.55 0.0K
12:22 136.45 136.45 136.20 136.20 1.5K
12:23 136.15 136.15 136.00 136.00 0.4K
12:26 136.00 136.00 135.55 135.55 0.2K
12:27 135.75 135.75 135.75 135.75 0.0K
12:29 135.55 135.55 135.55 135.55 0.7K
12:31 135.50 135.50 135.50 135.50 0.2K
12:34 135.45 135.50 135.45 135.50 0.2K
12:36 135.60 135.75 135.60 135.75 0.0K
12:39 135.30 135.30 135.30 135.30 0.0K
12:44 135.60 135.60 135.60 135.60 0.0K
12:48 135.45 135.45 135.45 135.45 0.1K
12:50 135.70 135.70 135.70 135.70 0.0K
12:55 135.70 135.70 135.50 135.50 0.0K
12:57 135.65 135.75 135.65 135.75 0.1K
12:58 135.95 135.95 135.85 135.85 0.6K
13:02 135.05 135.05 135.05 135.05 0.1K
13:08 135.65 135.65 135.65 135.65 0.0K
13:12 135.60 135.60 135.00 135.00 1.4K
13:13 135.35 135.40 135.35 135.40 0.0K
13:14 135.50 135.50 135.50 135.50 0.0K
13:16 135.00 135.00 135.00 135.00 0.0K
13:17 135.05 135.05 135.05 135.05 0.0K
13:22 135.05 135.05 134.65 134.65 2.1K
13:24 134.80 135.05 134.80 135.05 0.0K
13:33 135.30 135.30 135.25 135.25 0.0K
13:42 135.05 135.05 135.05 135.05 0.0K
13:51 135.00 135.00 135.00 135.00 0.0K
14:01 134.80 134.80 134.80 134.80 0.0K
14:06 135.00 135.00 135.00 135.00 0.0K
14:09 133.95 133.95 133.95 133.95 2.0K
14:10 133.10 133.95 133.10 133.95 6.4K
14:11 133.95 133.95 133.95 133.95 0.6K
14:12 133.90 133.90 133.90 133.90 0.0K
14:15 133.90 133.90 133.90 133.90 0.1K
14:17 133.85 133.85 133.85 133.85 0.1K
14:24 133.85 133.85 133.75 133.75 0.0K
14:27 133.00 133.00 133.00 133.00 0.1K
14:29 133.80 133.80 133.80 133.80 0.1K
14:31 133.05 133.05 133.05 133.05 0.1K
14:34 133.55 133.55 133.55 133.55 0.1K
14:35 133.05 133.05 133.05 133.05 0.1K
14:36 133.05 133.05 133.05 133.05 0.0K
14:37 133.05 133.05 133.05 133.05 0.0K
14:38 133.10 133.10 133.10 133.10 0.0K
14:41 133.00 133.00 133.00 133.00 0.1K
14:44 133.10 133.10 133.10 133.10 0.0K
14:45 133.10 133.10 133.10 133.10 0.1K
14:46 133.40 133.40 133.40 133.40 0.0K
14:47 133.70 133.70 133.30 133.30 0.4K
14:48 133.55 133.55 133.55 133.55 0.0K
14:50 133.55 133.55 133.55 133.55 0.0K
14:56 133.55 133.55 133.55 133.55 0.3K
14:57 133.30 133.30 133.30 133.30 0.0K
14:59 133.50 133.50 133.50 133.50 0.0K
15:00 133.10 133.10 133.10 133.10 0.2K
15:04 132.75 132.95 132.60 132.95 0.9K
15:05 132.25 132.25 132.25 132.25 0.5K
15:06 132.85 132.85 132.85 132.85 0.0K
15:09 132.75 132.75 132.75 132.75 0.0K
15:11 132.75 132.75 132.75 132.75 0.0K
15:12 132.75 132.80 132.75 132.80 0.0K
15:13 132.65 132.65 132.65 132.65 0.0K
15:18 132.65 132.85 132.65 132.85 0.0K
15:20 132.70 132.70 132.70 132.70 0.0K
15:25 132.80 132.80 132.80 132.80 0.1K
15:28 132.80 132.80 132.80 132.80 0.1K
15:31 132.80 132.80 132.80 132.80 0.0K
15:32 132.80 132.80 132.80 132.80 0.0K
15:33 132.90 132.90 132.90 132.90 0.0K
15:34 132.85 132.85 132.85 132.85 0.1K
15:39 133.35 133.35 133.35 133.35 0.0K
15:40 133.50 133.50 133.50 133.50 0.0K
15:45 133.50 133.50 133.50 133.50 0.2K
15:51 133.40 133.40 133.40 133.40 0.0K
15:55 133.40 133.40 132.95 132.95 0.0K
16:00 132.85 133.00 132.10 132.75 1.8K
16:08 133.05 133.05 133.05 133.05 0.0K
16:10 132.75 132.75 132.75 132.75 0.0K
16:11 132.50 132.50 132.45 132.45 0.1K
16:12 132.45 132.50 132.45 132.50 0.1K
16:13 132.55 132.55 132.55 132.55 0.1K
16:14 133.65 133.65 133.65 133.65 1.8K
16:15 133.65 133.65 133.65 133.65 0.0K
16:19 132.45 132.45 132.45 132.45 0.1K
16:20 133.45 133.45 133.45 133.45 0.1K
16:25 133.30 133.30 133.30 133.30 0.0K
16:26 133.45 133.45 133.45 133.45 0.1K
16:30 133.45 133.45 133.45 133.45 0.0K
16:32 133.45 133.45 133.35 133.35 0.2K
16:33 133.30 133.30 133.30 133.30 0.0K
16:35 133.40 133.70 133.40 133.70 0.1K
16:36 133.60 133.60 133.60 133.60 0.0K
16:41 134.15 134.15 134.15 134.15 0.0K
16:44 134.10 134.10 134.10 134.10 0.0K
16:51 134.00 134.00 134.00 134.00 0.0K
16:52 134.00 134.00 134.00 134.00 0.0K
16:53 134.00 134.00 134.00 134.00 0.0K
16:54 134.00 134.00 134.00 134.00 0.1K
16:57 134.00 134.00 134.00 134.00 0.0K
16:59 133.30 133.30 133.30 133.30 0.2K
17:00 133.30 133.30 133.30 133.30 0.1K
17:01 133.25 133.25 133.25 133.25 0.4K
17:05 133.80 133.80 133.80 133.80 0.0K
17:06 133.30 133.30 133.30 133.30 0.0K
17:10 133.25 133.25 133.25 133.25 0.1K
17:14 133.85 133.90 133.85 133.90 0.0K
17:16 133.85 133.85 133.85 133.85 0.4K
17:17 134.35 134.35 134.35 134.35 0.3K
17:27 133.60 133.60 133.60 133.60 0.1K
17:43 133.60 133.60 133.60 133.60 0.1K
17:47 133.60 133.60 133.60 133.60 0.0K
18:00 133.45 133.45 133.45 133.45 0.3K
18:02 133.25 133.25 133.25 133.25 0.1K
18:05 133.00 133.00 133.00 133.00 0.2K
18:06 133.00 133.00 133.00 133.00 0.1K
18:09 133.00 133.00 133.00 133.00 0.1K
18:14 134.05 134.05 134.05 134.05 0.0K
18:19 133.65 133.65 133.65 133.65 0.0K
18:21 133.80 133.80 133.80 133.80 0.0K
18:22 133.00 133.00 133.00 133.00 0.0K
18:31 133.05 133.75 133.05 133.75 0.0K
18:32 133.00 133.00 133.00 133.00 0.1K
18:39 133.25 133.25 133.25 133.25 0.1K
18:48 133.00 133.00 133.00 133.00 0.0K
23:49 133.00 133.00 133.00 133.00 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