MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
106.65
最終更新: 2025-10-02
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
10:00 129.05 129.05 129.05 129.05 0.1K
10:01 129.95 129.95 129.95 129.95 0.1K
10:02 129.90 129.90 129.90 129.90 0.1K
10:03 129.65 129.65 129.65 129.65 0.1K
10:04 129.60 129.60 129.60 129.60 0.0K
10:08 129.65 129.65 129.65 129.65 0.0K
10:09 129.65 129.65 129.65 129.65 0.0K
10:10 129.65 129.65 129.65 129.65 0.0K
10:11 129.80 129.80 129.80 129.80 0.1K
10:13 129.80 129.80 129.80 129.80 0.0K
10:19 129.75 129.75 129.75 129.75 0.1K
10:24 129.60 129.60 129.60 129.60 0.0K
10:25 129.60 129.60 129.60 129.60 0.1K
10:32 129.80 129.80 129.80 129.80 0.0K
10:34 129.95 129.95 129.95 129.95 0.1K
10:36 129.80 129.80 129.80 129.80 0.1K
10:38 129.80 129.80 129.80 129.80 0.1K
10:43 129.95 129.95 129.95 129.95 0.8K
10:51 129.95 129.95 129.95 129.95 0.0K
10:53 130.05 130.05 130.05 130.05 0.2K
10:54 130.85 130.85 130.85 130.85 0.0K
11:11 130.90 130.90 130.90 130.90 0.0K
11:21 130.35 130.35 130.35 130.35 0.0K
11:23 130.35 130.35 130.35 130.35 0.3K
11:24 130.00 130.00 129.95 129.95 0.1K
11:25 129.95 129.95 129.95 129.95 0.0K
11:47 131.95 131.95 131.95 131.95 5.8K
11:48 131.95 132.35 131.95 132.35 1.6K
11:49 132.40 132.75 132.40 132.75 1.2K
11:50 132.95 133.35 132.95 133.35 5.7K
11:51 133.35 133.45 133.35 133.45 1.2K
11:52 133.45 133.45 133.45 133.45 0.3K
11:53 133.40 133.40 133.40 133.40 0.8K
11:55 133.40 133.40 133.40 133.40 0.0K
11:56 133.10 133.10 133.10 133.10 0.0K
11:57 133.40 133.40 133.15 133.15 0.0K
11:58 133.35 133.35 133.30 133.30 0.0K
11:59 133.50 133.50 133.10 133.10 1.0K
12:00 133.10 133.30 133.10 133.30 0.3K
12:01 133.00 133.00 133.00 133.00 1.6K
12:02 132.20 132.35 132.20 132.35 2.5K
12:03 132.35 132.35 132.35 132.35 0.1K
12:04 132.00 132.00 132.00 132.00 0.0K
12:05 132.00 132.00 131.45 131.45 0.1K
12:06 132.00 132.05 132.00 132.05 4.1K
12:07 132.65 132.65 132.55 132.55 0.1K
12:08 132.80 133.00 132.80 133.00 0.1K
12:14 133.00 133.00 133.00 133.00 0.0K
12:15 133.00 133.00 133.00 133.00 0.1K
12:19 133.15 133.15 133.15 133.15 0.6K
12:20 133.20 133.20 133.20 133.20 0.1K
12:21 133.20 133.20 132.75 132.75 0.6K
12:22 132.65 132.65 132.65 132.65 0.1K
12:23 132.60 132.60 132.60 132.60 0.2K
12:29 133.05 133.05 133.05 133.05 0.0K
12:39 133.05 133.05 132.60 132.60 1.0K
12:44 132.80 132.80 132.80 132.80 0.0K
12:45 132.90 132.90 132.90 132.90 0.1K
12:47 132.90 132.90 132.90 132.90 0.1K
12:51 132.95 132.95 132.95 132.95 0.1K
13:04 133.00 133.00 133.00 133.00 0.0K
13:06 133.00 133.00 132.60 132.60 0.1K
13:07 133.00 133.00 132.60 132.60 0.0K
13:08 132.55 132.55 132.50 132.50 4.9K
13:09 132.80 132.80 132.80 132.80 0.0K
13:10 132.95 132.95 132.95 132.95 0.0K
13:14 132.80 132.80 132.80 132.80 0.0K
13:17 132.90 132.90 132.90 132.90 0.1K
13:31 132.55 132.55 132.55 132.55 0.1K
13:33 132.65 132.65 132.65 132.65 0.0K
13:37 132.85 132.85 132.85 132.85 0.0K
13:38 132.85 132.85 132.15 132.15 0.7K
13:41 132.15 132.15 132.15 132.15 0.1K
13:48 132.15 132.15 132.15 132.15 0.0K
13:55 132.55 132.55 132.55 132.55 0.2K
13:58 132.15 132.15 132.15 132.15 0.1K
14:08 131.15 131.15 131.15 131.15 0.1K
14:09 131.00 131.00 131.00 131.00 0.4K
14:12 130.60 130.60 130.60 130.60 0.1K
14:13 130.55 130.55 130.55 130.55 0.1K
14:15 131.25 131.25 131.25 131.25 0.0K
14:31 130.55 130.55 130.55 130.55 0.0K
14:32 130.85 130.90 130.85 130.90 0.1K
14:34 130.40 130.40 130.40 130.40 0.1K
15:01 130.45 130.45 130.45 130.45 0.0K
15:04 130.80 130.85 130.80 130.85 0.0K
15:05 130.40 130.40 130.40 130.40 0.0K
15:08 130.85 130.85 130.85 130.85 0.0K
15:10 130.45 130.45 130.45 130.45 0.0K
15:15 130.80 130.80 130.80 130.80 0.0K
15:16 130.80 130.80 130.45 130.45 0.1K
15:18 130.45 130.45 130.45 130.45 0.0K
15:20 130.45 130.45 130.45 130.45 0.0K
15:21 131.00 131.00 131.00 131.00 0.0K
15:27 130.45 130.45 130.45 130.45 0.0K
15:36 130.45 130.45 130.45 130.45 0.0K
15:37 130.80 130.80 130.45 130.45 0.1K
15:40 130.40 130.40 130.40 130.40 0.0K
15:42 130.40 130.40 130.40 130.40 0.1K
15:44 130.40 130.40 130.40 130.40 0.0K
15:52 130.40 130.40 130.40 130.40 0.0K
15:56 130.40 130.40 130.40 130.40 0.0K
15:58 130.40 130.40 130.40 130.40 0.0K
16:01 130.40 130.40 130.40 130.40 0.5K
16:04 130.40 130.55 130.40 130.55 1.0K
16:05 130.40 130.40 130.40 130.40 0.0K
16:06 130.10 130.10 129.95 129.95 1.3K
16:11 129.35 129.35 129.35 129.35 0.3K
16:12 129.20 129.20 129.20 129.20 0.1K
16:14 128.55 129.40 128.55 129.35 1.1K
16:15 129.60 129.60 129.60 129.60 0.5K
16:16 128.85 128.85 128.85 128.85 0.0K
16:20 128.55 128.55 128.55 128.55 0.1K
16:21 129.25 129.25 129.25 129.25 0.0K
16:23 129.00 129.00 129.00 129.00 0.0K
16:25 129.25 129.25 129.25 129.25 0.4K
16:27 129.30 129.30 129.30 129.30 0.0K
16:28 129.30 129.30 129.30 129.30 0.0K
16:29 129.30 129.30 129.30 129.30 0.0K
16:32 129.70 129.75 129.70 129.75 0.1K
16:34 129.75 129.90 129.75 129.80 0.2K
16:35 129.95 130.10 129.95 130.10 2.7K
16:36 130.65 131.25 130.65 131.25 0.1K
16:37 132.05 132.05 132.05 132.05 0.1K
16:40 131.15 131.15 131.15 131.15 0.2K
16:42 130.55 130.55 130.55 130.55 0.4K
16:43 130.70 130.70 130.70 130.70 0.0K
16:51 131.55 131.55 131.55 131.55 0.1K
16:57 131.00 131.00 131.00 131.00 0.1K
17:05 131.80 131.80 131.80 131.80 0.0K
17:08 131.20 131.20 131.20 131.20 0.0K
17:11 131.75 131.75 131.75 131.75 0.0K
17:14 131.15 131.15 131.15 131.15 0.9K
17:15 131.20 131.20 131.20 131.20 0.0K
17:19 131.15 131.15 131.15 131.15 0.0K
17:23 131.60 131.60 131.60 131.60 0.1K
17:25 132.00 132.00 132.00 132.00 0.1K
17:30 131.60 131.60 131.60 131.60 0.0K
17:41 131.60 131.60 131.60 131.60 0.0K
17:42 131.60 131.60 131.60 131.60 0.7K
17:53 131.60 131.60 131.60 131.60 0.0K
18:02 131.60 131.60 131.60 131.60 0.0K
18:08 131.60 131.60 131.60 131.60 0.1K
18:26 131.60 131.60 131.60 131.60 0.0K
18:27 131.60 131.60 131.60 131.60 0.1K
18:33 131.60 131.60 131.60 131.60 0.0K
18:34 131.60 131.60 131.60 131.60 0.0K
18:35 131.60 131.60 131.60 131.60 0.1K
18:38 131.20 131.20 131.20 131.20 0.4K
23:49 131.20 131.20 131.20 131.20 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