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
09:59 129.00 129.00 129.00 129.00 0.3K
10:02 127.20 127.20 127.20 127.20 0.1K
10:12 127.55 127.55 127.55 127.55 0.0K
10:13 128.20 128.20 128.20 128.20 0.0K
10:14 128.65 128.65 128.65 128.65 0.2K
10:15 128.65 128.65 128.65 128.65 0.5K
10:16 128.25 128.25 128.25 128.25 0.0K
10:19 129.80 132.00 129.80 132.00 9.5K
10:20 133.00 134.25 132.70 133.75 7.0K
10:21 133.35 133.35 131.30 132.65 8.1K
10:22 132.80 132.80 132.45 132.50 1.5K
10:23 132.50 132.70 132.50 132.50 2.7K
10:24 132.50 133.00 132.40 132.40 3.7K
10:25 132.40 132.80 132.20 132.20 0.9K
10:26 132.20 132.55 132.05 132.05 0.4K
10:27 132.20 132.20 131.50 131.50 1.3K
10:28 130.70 131.30 130.70 130.70 5.5K
10:29 131.10 131.15 131.10 131.15 0.6K
10:30 131.35 131.95 131.30 131.95 1.9K
10:31 132.50 132.50 132.05 132.05 0.8K
10:32 131.65 131.95 131.45 131.90 1.3K
10:33 132.70 132.70 132.55 132.55 0.5K
10:34 132.55 132.55 131.75 132.30 0.6K
10:35 131.05 132.30 131.05 132.25 3.8K
10:36 132.05 132.05 132.00 132.05 1.0K
10:37 132.00 132.40 132.00 132.40 0.9K
10:38 132.40 132.50 132.40 132.50 0.1K
10:39 132.70 132.70 132.70 132.70 0.6K
10:40 133.00 133.00 132.75 132.75 0.2K
10:41 133.00 133.15 133.00 133.15 0.2K
10:42 133.10 133.20 133.10 133.20 0.3K
10:43 133.10 133.20 133.00 133.00 1.6K
10:44 132.75 132.90 132.75 132.90 0.2K
10:45 132.70 133.00 132.70 133.00 0.5K
10:46 133.00 133.00 133.00 133.00 0.1K
10:47 132.85 132.85 132.85 132.85 0.1K
10:48 132.55 132.55 132.55 132.55 0.1K
10:49 132.85 132.85 132.85 132.85 0.2K
10:50 132.50 132.55 132.50 132.55 5.0K
10:51 132.40 132.40 132.00 132.00 0.8K
10:52 132.50 132.50 132.50 132.50 0.8K
10:53 132.20 132.20 132.15 132.15 0.1K
10:54 132.60 132.60 132.20 132.20 0.1K
10:55 132.55 132.55 132.40 132.40 0.8K
10:57 132.20 132.20 132.20 132.20 0.0K
10:58 132.20 132.20 132.20 132.20 0.0K
10:59 132.20 132.20 132.20 132.20 0.2K
11:01 132.50 132.55 132.50 132.55 0.3K
11:02 132.55 132.55 132.50 132.50 0.5K
11:04 132.55 132.80 132.55 132.80 0.3K
11:05 132.75 132.80 132.70 132.80 1.1K
11:07 132.80 132.80 132.55 132.55 0.1K
11:08 132.55 132.55 132.55 132.55 0.7K
11:09 132.55 133.00 132.55 133.00 3.1K
11:10 133.00 133.00 133.00 133.00 0.1K
11:11 132.95 132.95 132.95 132.95 0.0K
11:15 132.95 132.95 132.95 132.95 0.0K
11:16 132.60 132.60 132.60 132.60 0.1K
11:17 132.60 132.95 132.60 132.95 0.3K
11:20 132.95 132.95 132.95 132.95 0.0K
11:22 132.95 132.95 132.95 132.95 0.0K
11:24 132.60 132.60 132.60 132.60 0.1K
11:25 133.00 133.00 133.00 133.00 0.0K
11:28 132.65 132.65 132.65 132.65 0.0K
11:29 133.00 133.65 133.00 133.65 1.8K
11:30 133.30 133.70 133.30 133.70 0.0K
11:32 133.35 133.35 133.35 133.35 0.2K
11:33 133.10 133.50 133.10 133.50 3.8K
11:34 133.80 133.80 133.35 133.35 0.3K
11:35 133.75 133.75 133.75 133.75 0.0K
11:36 133.75 133.80 133.75 133.80 0.2K
11:38 133.75 133.75 133.05 133.65 1.6K
11:39 133.65 133.65 133.65 133.65 0.2K
11:40 133.45 133.45 133.45 133.45 0.0K
11:41 133.75 133.75 133.75 133.75 0.0K
11:42 133.70 133.70 133.10 133.65 0.1K
11:43 133.65 133.75 133.65 133.75 0.5K
11:45 133.80 133.85 133.50 133.55 0.6K
11:46 133.85 133.85 133.60 133.60 1.3K
11:47 133.85 133.85 133.85 133.85 0.0K
11:48 133.90 133.90 133.90 133.90 0.3K
11:50 133.50 133.50 133.40 133.40 0.6K
11:51 133.40 133.40 133.40 133.40 0.1K
11:53 133.85 133.85 133.75 133.75 0.2K
11:59 133.60 133.60 133.60 133.60 0.1K
12:00 133.60 133.60 133.60 133.60 0.0K
12:01 133.10 133.10 133.10 133.10 0.4K
12:02 133.20 133.20 133.20 133.20 0.0K
12:05 133.20 133.20 133.20 133.20 0.0K
12:08 133.20 133.20 133.20 133.20 0.1K
12:15 133.20 133.20 133.20 133.20 0.4K
12:16 133.65 133.65 133.65 133.65 0.4K
12:17 133.75 133.75 133.75 133.75 0.1K
12:20 133.70 133.70 133.70 133.70 0.0K
12:22 133.75 133.75 133.75 133.75 0.1K
12:23 133.15 133.15 133.15 133.15 0.3K
12:24 133.15 133.15 133.15 133.15 0.5K
12:26 133.25 133.25 133.25 133.25 0.0K
12:27 132.50 132.50 132.50 132.50 6.1K
12:30 131.70 131.75 131.70 131.75 1.3K
12:31 131.95 131.95 131.90 131.90 0.2K
12:32 132.05 132.05 132.05 132.05 0.0K
12:33 132.20 132.20 132.20 132.20 0.2K
12:35 132.25 132.25 132.25 132.25 0.0K
12:36 132.20 132.20 132.20 132.20 0.0K
12:39 132.20 132.20 132.20 132.20 0.0K
12:40 132.30 132.30 132.20 132.20 0.1K
12:42 131.75 132.35 131.75 132.35 1.9K
12:44 132.05 132.05 132.05 132.05 0.0K
12:45 132.05 132.05 132.05 132.05 0.0K
12:46 131.85 131.85 131.85 131.85 0.1K
12:47 131.85 131.85 131.85 131.85 0.2K
12:50 131.85 131.85 131.85 131.85 0.0K
12:52 131.80 131.80 131.80 131.80 0.0K
12:58 131.80 131.80 131.80 131.80 0.0K
13:04 132.15 132.15 132.15 132.15 0.2K
13:05 132.20 132.20 132.20 132.20 0.5K
13:06 132.50 132.75 132.50 132.75 0.1K
13:07 132.80 132.80 132.80 132.80 0.0K
13:08 132.35 132.35 132.35 132.35 0.0K
13:11 132.85 132.85 132.85 132.85 0.2K
13:15 132.95 132.95 132.95 132.95 0.1K
13:22 132.50 132.50 132.50 132.50 0.0K
13:36 132.95 132.95 132.95 132.95 0.0K
13:37 132.95 132.95 132.95 132.95 0.1K
13:38 132.95 133.00 132.95 133.00 0.3K
13:39 133.00 133.00 133.00 133.00 0.3K
13:43 133.00 133.00 133.00 133.00 0.1K
13:45 133.00 133.00 132.95 132.95 0.6K
13:51 133.00 133.00 133.00 133.00 0.2K
13:52 133.00 133.00 133.00 133.00 0.1K
14:01 133.00 133.00 133.00 133.00 0.1K
14:04 133.00 133.00 133.00 133.00 0.0K
14:05 132.95 132.95 132.95 132.95 0.1K
14:07 132.95 132.95 132.95 132.95 1.3K
14:11 132.25 132.25 132.25 132.25 1.1K
14:14 132.20 132.20 132.20 132.20 0.0K
14:17 132.80 132.80 132.80 132.80 0.0K
14:30 132.20 132.20 132.20 132.20 0.1K
14:31 132.80 132.80 132.80 132.80 0.0K
14:35 132.80 132.80 132.80 132.80 0.1K
14:39 132.80 132.80 132.80 132.80 0.0K
14:50 132.80 132.80 132.80 132.80 0.0K
14:59 132.80 132.80 132.80 132.80 0.0K
15:02 132.80 132.80 132.80 132.80 0.0K
15:11 132.80 132.80 132.80 132.80 0.4K
15:12 132.80 132.80 132.80 132.80 0.0K
15:14 132.35 132.35 132.35 132.35 0.0K
15:15 132.20 132.20 132.20 132.20 0.2K
15:16 132.20 132.20 132.20 132.20 0.1K
15:19 132.20 132.20 132.20 132.20 0.0K
15:20 132.20 132.20 132.20 132.20 0.1K
15:22 132.20 132.20 132.20 132.20 0.0K
15:23 132.20 132.20 132.20 132.20 0.1K
15:33 132.20 132.20 132.20 132.20 0.2K
15:38 131.80 131.80 131.80 131.80 0.0K
15:52 131.80 131.80 131.80 131.80 0.1K
15:56 131.60 131.60 131.60 131.60 0.0K
16:10 131.70 131.70 131.70 131.70 0.2K
16:15 131.50 131.50 131.50 131.50 0.0K
16:18 131.80 131.80 131.80 131.80 0.1K
16:20 131.35 131.35 131.35 131.35 0.0K
16:34 132.05 132.05 132.05 132.05 0.4K
16:43 131.45 131.45 131.45 131.45 0.0K
16:50 131.30 131.30 131.30 131.30 0.0K
16:57 131.30 131.30 131.30 131.30 0.0K
17:00 131.65 131.65 131.65 131.65 0.1K
17:02 131.95 131.95 131.95 131.95 0.6K
17:06 131.95 131.95 131.95 131.95 0.7K
17:07 131.95 131.95 131.95 131.95 0.4K
17:15 131.95 131.95 131.95 131.95 0.2K
17:16 132.15 132.15 132.15 132.15 1.0K
17:18 132.15 132.15 132.15 132.15 0.6K
17:22 132.15 132.15 132.15 132.15 0.2K
17:36 132.15 132.15 132.15 132.15 0.0K
17:40 132.00 132.00 132.00 132.00 0.0K
17:42 132.00 132.00 132.00 132.00 0.0K
17:45 131.30 131.30 131.30 131.30 1.3K
17:59 131.40 131.40 131.40 131.40 0.0K
18:03 131.90 131.90 131.90 131.90 0.1K
18:09 131.90 131.90 131.90 131.90 0.0K
18:13 131.90 131.90 131.90 131.90 0.0K
18:14 131.90 131.90 131.90 131.90 0.0K
18:19 131.90 131.90 131.90 131.90 0.0K
18:29 132.00 132.00 132.00 132.00 0.1K
18:32 132.00 132.00 132.00 132.00 0.2K
18:34 132.00 132.00 132.00 132.00 0.1K
18:35 131.90 131.90 131.90 131.90 0.1K
18:36 132.00 132.00 132.00 132.00 0.1K
18:37 131.90 131.90 131.90 131.90 0.2K
18:38 131.90 131.90 131.90 131.90 0.1K
18:39 131.95 131.95 131.95 131.95 0.0K
18:45 131.95 131.95 131.95 131.95 1.0K
18:46 131.95 131.95 131.95 131.95 0.1K
23:49 131.95 131.95 131.95 131.95 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