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
09:59 133.00 133.00 133.00 133.00 5.9K
10:00 132.00 132.00 132.00 132.00 0.1K
10:01 132.75 132.75 132.70 132.70 0.0K
10:02 133.40 134.30 133.00 133.00 7.5K
10:03 134.70 137.00 134.70 136.95 14.0K
10:04 136.95 136.95 135.60 135.60 3.1K
10:05 135.50 135.50 135.15 135.30 0.9K
10:06 135.35 135.90 135.35 135.50 2.3K
10:07 135.45 135.90 135.45 135.50 2.0K
10:08 134.05 135.55 134.05 134.45 3.4K
10:10 135.10 135.10 134.05 134.05 0.9K
10:11 134.80 134.80 134.80 134.80 0.2K
10:12 134.35 134.35 134.10 134.10 1.1K
10:13 134.45 134.45 134.00 134.00 0.2K
10:14 134.00 134.00 134.00 134.00 0.3K
10:18 134.00 134.00 134.00 134.00 0.2K
10:19 133.55 133.95 133.35 133.35 1.0K
10:22 133.35 133.35 133.35 133.35 0.9K
10:23 133.80 133.80 133.80 133.80 1.3K
10:24 134.40 134.40 134.15 134.15 0.5K
10:25 134.15 134.30 134.15 134.30 1.0K
10:26 134.25 134.25 134.25 134.25 0.3K
10:27 134.15 134.15 134.15 134.15 0.0K
10:30 134.05 134.15 134.05 134.15 0.3K
10:31 133.95 133.95 133.95 133.95 0.0K
10:32 134.00 134.00 134.00 134.00 0.2K
10:35 134.00 134.00 134.00 134.00 0.0K
10:38 133.50 133.50 133.30 133.30 0.3K
10:39 133.30 133.30 133.30 133.30 0.0K
10:40 133.35 133.35 133.35 133.35 0.8K
10:41 133.90 133.90 133.90 133.90 0.1K
10:42 133.45 133.45 133.45 133.45 0.0K
10:50 133.25 133.25 133.25 133.25 0.4K
10:51 133.80 133.80 133.80 133.80 0.0K
10:56 133.80 133.80 133.80 133.80 0.1K
10:57 133.35 133.80 133.35 133.80 0.4K
11:00 133.85 133.95 133.85 133.95 0.2K
11:01 133.95 133.95 133.85 133.85 0.0K
11:02 133.85 136.00 133.85 135.50 16.8K
11:03 135.50 135.50 135.50 135.50 0.0K
11:04 135.25 135.25 135.25 135.25 0.3K
11:05 137.80 137.80 136.40 136.80 12.4K
11:06 136.85 137.85 136.85 137.50 15.4K
11:07 138.15 138.20 137.50 137.50 5.4K
11:08 138.05 138.05 138.00 138.00 0.1K
11:09 137.50 138.35 137.50 138.35 7.0K
11:10 138.20 139.40 138.00 139.40 13.7K
11:11 139.00 139.35 138.70 139.35 1.9K
11:12 138.10 139.30 138.10 139.30 4.8K
11:13 138.00 138.05 138.00 138.05 0.5K
11:14 138.85 138.85 138.00 138.00 1.3K
11:15 138.50 138.60 138.50 138.60 2.1K
11:16 138.35 138.85 138.35 138.85 0.0K
11:17 138.85 138.90 138.05 138.05 0.9K
11:18 139.00 139.00 138.30 138.30 1.1K
11:19 138.75 138.75 138.75 138.75 0.0K
11:20 138.75 138.75 138.75 138.75 0.2K
11:21 138.80 139.00 138.80 139.00 0.3K
11:22 139.00 139.00 138.75 138.75 0.2K
11:23 138.80 138.80 138.80 138.80 0.0K
11:24 138.60 139.00 138.60 139.00 1.3K
11:25 139.00 139.00 139.00 139.00 0.5K
11:26 138.75 138.80 138.35 138.80 3.9K
11:27 139.15 139.20 138.95 139.20 0.8K
11:28 138.65 139.25 138.65 138.80 1.4K
11:30 139.30 139.30 138.80 138.80 0.1K
11:31 139.25 139.95 139.15 139.15 6.5K
11:32 139.20 139.20 138.60 138.95 1.2K
11:33 139.50 139.50 138.35 138.35 2.2K
11:34 138.15 138.15 138.15 138.15 2.4K
11:35 138.15 138.15 138.05 138.05 1.1K
11:38 137.40 137.40 136.50 136.65 8.3K
11:39 136.40 136.40 136.40 136.40 0.0K
11:40 136.65 136.65 136.65 136.65 0.1K
11:41 136.20 136.50 136.15 136.45 0.7K
11:42 136.25 136.30 136.20 136.30 5.0K
11:43 137.15 137.25 136.10 137.25 1.3K
11:44 136.85 136.85 136.85 136.85 0.0K
11:45 136.95 136.95 136.95 136.95 0.8K
11:46 137.05 137.05 136.15 136.15 1.6K
11:47 136.30 136.30 136.30 136.30 0.4K
11:48 136.75 136.75 136.70 136.70 0.1K
11:49 136.15 136.15 136.15 136.15 0.2K
11:50 136.50 136.50 136.50 136.50 0.0K
11:52 136.50 136.50 136.50 136.50 0.0K
11:53 136.45 136.45 136.45 136.45 0.0K
11:55 136.45 136.50 136.45 136.50 0.0K
11:57 136.20 136.20 136.20 136.20 0.2K
12:00 136.50 136.50 136.50 136.50 0.2K
12:01 136.80 136.85 136.80 136.85 0.1K
12:03 136.70 136.70 136.70 136.70 0.0K
12:07 136.60 136.60 136.60 136.60 0.1K
12:08 136.25 136.55 136.25 136.55 0.1K
12:09 136.80 136.80 136.80 136.80 0.0K
12:13 136.75 136.75 136.75 136.75 0.0K
12:16 136.80 136.80 136.80 136.80 0.0K
12:17 136.50 136.50 136.50 136.50 0.0K
12:20 136.85 136.85 136.85 136.85 0.0K
12:23 136.80 136.80 136.80 136.80 0.2K
12:25 136.80 136.80 136.80 136.80 0.1K
12:27 136.80 136.80 136.80 136.80 0.2K
12:28 136.95 136.95 136.95 136.95 0.0K
12:29 136.85 136.85 136.85 136.85 0.0K
12:30 136.90 136.90 136.85 136.90 1.2K
12:31 136.90 137.00 136.85 137.00 0.5K
12:32 137.00 137.00 137.00 137.00 0.1K
12:33 136.95 136.95 136.95 136.95 0.0K
12:39 136.55 136.55 136.55 136.55 0.3K
12:43 136.55 136.55 136.55 136.55 0.1K
12:46 136.55 136.55 136.55 136.55 0.1K
12:47 136.35 136.35 136.35 136.35 1.2K
12:49 136.55 136.55 136.55 136.55 0.0K
12:50 136.10 136.10 136.10 136.10 0.8K
12:53 136.15 136.15 136.15 136.15 0.1K
12:57 136.05 136.05 136.05 136.05 0.0K
12:59 136.10 136.10 136.10 136.10 0.0K
13:08 136.00 136.00 136.00 136.00 0.1K
13:09 136.00 136.00 136.00 136.00 0.1K
13:12 135.65 135.65 135.65 135.65 0.2K
13:13 135.70 135.70 135.70 135.70 0.1K
13:15 135.65 135.65 135.65 135.65 0.0K
13:18 136.10 136.10 136.10 136.10 0.1K
13:19 136.00 136.00 136.00 136.00 0.0K
13:24 136.15 136.15 136.15 136.15 0.0K
13:26 136.30 136.30 136.30 136.30 0.5K
13:29 136.20 136.20 136.20 136.20 0.1K
13:33 135.75 135.75 135.75 135.75 0.0K
13:34 135.70 135.70 135.70 135.70 0.2K
13:37 135.75 135.75 135.75 135.75 0.0K
13:44 135.80 135.80 135.80 135.80 0.0K
13:51 135.80 135.80 135.80 135.80 0.0K
13:59 135.80 135.80 135.80 135.80 1.3K
14:01 135.80 135.80 135.80 135.80 0.0K
14:04 135.80 135.80 135.80 135.80 0.0K
14:07 135.75 135.80 135.75 135.80 0.3K
14:08 136.50 136.50 136.50 136.50 0.4K
14:09 136.40 136.40 136.40 136.40 0.0K
14:19 136.10 136.10 136.10 136.10 0.0K
14:25 136.20 136.20 136.20 136.20 0.1K
14:26 136.50 136.50 136.50 136.50 0.2K
14:27 136.50 136.50 136.50 136.50 0.0K
14:31 136.50 136.50 136.50 136.50 0.0K
14:35 136.50 136.50 136.50 136.50 0.0K
14:44 136.25 136.25 136.25 136.25 0.0K
14:45 136.15 136.15 136.15 136.15 0.1K
14:51 136.10 136.10 136.10 136.10 0.0K
14:54 136.50 136.50 135.85 135.85 0.2K
14:58 136.40 136.40 136.40 136.40 0.0K
15:02 135.85 135.85 135.85 135.85 0.2K
15:05 135.85 135.85 135.85 135.85 0.0K
15:08 135.75 135.75 135.75 135.75 0.3K
15:12 135.75 135.75 135.75 135.75 0.0K
15:13 136.10 136.10 136.10 136.10 0.0K
15:17 135.75 135.80 135.75 135.80 0.1K
15:19 135.75 135.75 135.75 135.75 0.0K
15:27 136.00 136.00 136.00 136.00 1.5K
15:29 136.00 136.00 136.00 136.00 0.1K
15:32 136.00 136.00 136.00 136.00 0.0K
15:33 136.45 136.45 136.45 136.45 0.1K
15:36 136.45 136.45 136.45 136.45 0.1K
15:37 136.05 136.50 136.05 136.50 0.4K
15:38 136.20 136.20 136.20 136.20 0.0K
15:39 136.20 136.20 136.20 136.20 0.0K
15:40 136.35 136.35 136.35 136.35 0.0K
15:43 136.55 136.55 136.55 136.55 0.0K
15:46 136.10 136.10 136.10 136.10 0.1K
15:50 136.30 136.30 136.30 136.30 0.0K
15:51 136.10 136.10 136.10 136.10 0.0K
16:01 136.60 136.60 136.60 136.60 0.0K
16:06 136.10 136.10 136.10 136.10 0.0K
16:18 136.55 136.55 136.55 136.55 0.0K
16:23 136.10 136.10 136.10 136.10 0.0K
16:24 136.10 136.10 136.10 136.10 0.0K
16:25 136.10 136.10 136.10 136.10 0.0K
16:29 136.10 136.10 136.10 136.10 0.0K
16:33 136.10 136.10 136.10 136.10 0.0K
16:36 136.00 136.00 136.00 136.00 0.7K
16:39 136.00 136.00 136.00 136.00 1.0K
16:40 135.50 135.50 135.50 135.50 1.5K
16:41 135.50 135.50 135.00 135.00 4.3K
16:43 135.15 135.15 135.15 135.15 0.0K
16:46 135.15 135.35 135.15 135.35 0.5K
16:47 135.40 135.40 135.40 135.40 0.0K
16:48 135.40 135.40 135.40 135.40 0.0K
16:55 135.50 135.50 135.50 135.50 0.2K
16:56 135.20 135.20 135.20 135.20 0.0K
16:59 135.20 135.20 135.20 135.20 0.0K
17:03 135.45 135.45 135.45 135.45 0.0K
17:04 135.45 135.45 135.45 135.45 0.0K
17:05 135.15 135.15 135.15 135.15 0.1K
17:20 135.30 135.30 135.10 135.10 0.0K
17:27 135.10 135.10 135.10 135.10 0.0K
17:33 135.35 135.35 135.35 135.35 0.1K
17:36 135.10 135.10 134.70 134.75 1.4K
17:38 134.70 134.70 134.70 134.70 0.2K
17:40 134.70 135.30 134.70 135.30 0.1K
17:41 134.70 134.70 134.70 134.70 0.2K
17:43 135.10 135.10 135.10 135.10 0.0K
17:46 135.35 135.40 135.35 135.40 0.2K
17:48 135.40 135.40 135.40 135.40 0.0K
17:49 135.40 135.40 135.40 135.40 0.0K
17:50 135.40 135.40 135.40 135.40 0.1K
17:54 135.40 135.40 135.40 135.40 0.4K
17:56 135.50 135.50 135.50 135.50 0.2K
17:58 135.50 135.50 135.50 135.50 0.0K
17:59 135.50 135.50 135.50 135.50 0.0K
18:03 135.50 135.50 135.50 135.50 0.0K
18:04 135.50 135.50 135.50 135.50 0.0K
18:06 135.50 135.50 135.50 135.50 0.0K
18:07 135.40 135.40 135.40 135.40 0.3K
18:09 135.65 135.65 135.65 135.65 0.0K
18:11 135.40 135.40 135.40 135.40 0.0K
18:14 135.25 135.25 135.25 135.25 0.2K
18:15 135.60 135.60 135.60 135.60 0.0K
18:30 135.55 135.55 135.55 135.55 0.0K
18:35 135.30 135.30 135.30 135.30 0.0K
18:37 135.60 135.60 135.60 135.60 0.0K
18:38 135.35 135.35 135.35 135.35 0.6K
18:39 135.35 135.35 135.35 135.35 0.1K
18:45 135.35 135.35 135.35 135.35 1.2K
23:49 135.35 135.35 135.35 135.35 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