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
09:59 131.30 131.30 131.30 131.30 0.0K
10:00 132.00 132.80 132.00 132.80 3.1K
10:01 132.70 132.70 131.95 132.70 0.4K
10:02 132.70 132.70 132.70 132.70 0.0K
10:03 132.70 132.70 132.70 132.70 0.0K
10:04 132.25 132.25 132.25 132.25 0.1K
10:05 132.25 132.25 132.25 132.25 0.1K
10:06 132.15 132.15 132.15 132.15 0.0K
10:10 132.40 132.40 132.40 132.40 0.6K
10:11 132.00 132.00 132.00 132.00 0.0K
10:12 132.00 132.00 132.00 132.00 0.1K
10:13 131.75 131.75 131.75 131.75 0.3K
10:14 131.75 131.75 131.75 131.75 0.2K
10:16 131.75 131.75 131.75 131.75 0.0K
10:19 132.20 132.20 131.70 132.10 0.3K
10:22 132.25 132.25 132.25 132.25 0.1K
10:27 132.25 132.35 132.25 132.35 0.9K
10:28 133.00 133.00 133.00 133.00 0.4K
10:31 133.10 133.10 133.10 133.10 1.0K
10:32 132.70 132.70 132.70 132.70 0.2K
10:33 132.70 132.70 132.55 132.55 0.3K
10:34 132.50 132.50 132.50 132.50 0.0K
10:37 132.70 133.10 132.70 133.10 2.3K
10:38 133.10 133.10 133.10 133.10 0.1K
10:39 133.10 133.10 132.85 133.10 0.8K
10:42 132.60 132.60 132.60 132.60 0.1K
10:43 133.00 133.00 133.00 133.00 0.5K
10:44 133.20 133.90 133.20 133.85 3.8K
10:45 133.40 133.45 133.40 133.45 0.8K
10:46 133.45 133.80 133.45 133.80 0.3K
10:47 133.80 133.80 133.15 133.15 2.0K
10:49 133.05 133.05 133.05 133.05 0.0K
10:50 133.15 133.15 133.00 133.00 0.4K
10:51 132.80 132.80 132.80 132.80 0.1K
10:53 133.95 136.15 133.95 136.15 16.6K
10:54 136.15 136.15 136.00 136.10 0.0K
10:55 135.80 136.50 135.60 136.50 1.6K
10:56 136.15 136.15 136.15 136.15 0.1K
10:57 136.00 137.60 136.00 137.45 7.0K
10:58 137.50 137.70 137.50 137.60 16.0K
10:59 138.30 138.30 137.55 137.55 19.8K
11:00 138.00 138.55 138.00 138.55 10.9K
11:01 138.60 138.80 138.45 138.80 4.3K
11:02 138.40 138.40 138.00 138.00 7.9K
11:03 137.20 137.20 136.60 136.80 7.0K
11:04 136.80 137.60 136.80 137.05 1.3K
11:05 137.00 137.00 137.00 137.00 4.0K
11:06 137.00 137.50 136.80 137.00 0.9K
11:07 136.90 136.90 136.90 136.90 0.0K
11:08 137.45 137.45 137.30 137.30 0.1K
11:09 137.20 137.20 137.00 137.20 0.1K
11:10 136.85 136.85 136.85 136.85 0.3K
11:11 136.85 137.20 136.85 137.20 0.2K
11:12 136.35 136.35 136.35 136.35 5.0K
11:13 136.30 136.55 136.30 136.55 0.6K
11:14 136.70 136.70 136.70 136.70 0.1K
11:15 136.50 136.50 136.50 136.50 0.1K
11:16 136.55 136.55 136.50 136.50 0.8K
11:17 136.50 136.50 136.50 136.50 1.3K
11:18 136.50 136.50 136.50 136.50 0.1K
11:19 136.50 136.50 136.50 136.50 0.0K
11:21 136.60 136.60 136.50 136.50 0.2K
11:23 136.25 136.25 136.20 136.20 2.0K
11:24 136.45 136.50 136.45 136.50 0.8K
11:25 136.50 136.50 136.50 136.50 0.1K
11:26 136.00 136.00 136.00 136.00 2.9K
11:27 136.00 136.00 136.00 136.00 0.6K
11:28 136.00 136.00 136.00 136.00 0.1K
11:29 136.00 138.20 136.00 137.90 10.1K
11:30 137.30 137.30 137.20 137.20 0.2K
11:31 136.25 137.00 136.25 136.25 0.6K
11:32 137.00 137.00 136.70 136.70 0.8K
11:33 136.90 136.90 136.90 136.90 0.1K
11:35 136.90 136.95 136.65 136.65 0.0K
11:36 137.30 137.30 137.30 137.30 0.0K
11:39 136.70 136.70 136.70 136.70 0.0K
11:40 136.40 136.40 136.40 136.40 0.2K
11:41 136.15 136.15 135.75 135.75 0.2K
11:42 135.55 135.55 135.55 135.55 0.8K
11:43 135.45 135.45 135.45 135.45 1.5K
11:48 135.95 135.95 135.95 135.95 0.0K
11:49 135.60 135.60 135.60 135.60 0.1K
11:51 135.60 135.60 135.60 135.60 4.0K
11:52 135.80 135.80 135.80 135.80 0.0K
11:53 135.85 135.85 135.85 135.85 0.3K
11:54 135.80 135.80 135.80 135.80 0.2K
11:56 136.00 136.00 136.00 136.00 0.1K
11:57 135.70 135.70 135.70 135.70 0.5K
11:58 135.70 135.70 135.50 135.50 0.1K
11:59 135.50 135.50 135.50 135.50 0.2K
12:00 135.50 135.50 135.50 135.50 0.0K
12:01 135.45 135.45 135.45 135.45 0.9K
12:07 136.00 136.00 136.00 136.00 0.3K
12:09 136.80 136.80 136.80 136.80 0.2K
12:11 136.80 136.80 136.80 136.80 0.1K
12:13 136.20 136.20 136.20 136.20 0.0K
12:14 136.25 136.80 136.25 136.80 0.0K
12:15 136.85 136.85 136.85 136.85 0.1K
12:17 136.80 136.80 136.80 136.80 2.0K
12:18 136.35 136.35 136.35 136.35 0.0K
12:19 136.20 136.20 136.20 136.20 0.2K
12:20 136.50 136.65 136.50 136.65 0.3K
12:24 135.80 135.80 135.80 135.80 0.3K
12:25 135.80 135.80 135.80 135.80 0.0K
12:27 136.60 136.60 136.60 136.60 0.5K
12:43 135.90 135.90 135.90 135.90 0.8K
12:46 136.05 136.05 136.05 136.05 0.0K
12:48 135.65 135.65 135.65 135.65 0.1K
12:49 135.60 135.60 135.60 135.60 0.3K
12:50 135.60 135.60 135.60 135.60 0.1K
12:52 136.10 136.10 136.10 136.10 0.7K
13:01 135.95 135.95 135.95 135.95 0.0K
13:03 135.55 135.55 135.55 135.55 0.0K
13:05 136.00 136.00 136.00 136.00 0.5K
13:14 135.95 135.95 135.95 135.95 0.1K
13:15 135.95 136.00 135.70 135.70 0.2K
13:18 136.00 136.00 136.00 136.00 0.2K
13:23 135.55 135.55 135.55 135.55 0.0K
13:25 135.55 135.55 135.55 135.55 0.0K
13:26 135.55 135.55 135.55 135.55 0.1K
13:28 135.55 135.55 135.55 135.55 0.0K
13:30 135.55 135.55 135.55 135.55 0.0K
13:31 135.45 135.45 135.45 135.45 0.0K
13:32 135.45 135.45 135.45 135.45 0.1K
13:37 135.45 135.45 135.45 135.45 0.0K
13:39 135.45 135.45 135.45 135.45 0.0K
13:43 135.50 135.50 135.50 135.50 0.0K
13:44 135.50 135.50 135.50 135.50 0.0K
13:46 135.50 135.50 135.50 135.50 0.1K
13:49 135.50 135.50 135.50 135.50 0.4K
13:50 135.45 135.45 135.45 135.45 0.1K
13:51 135.45 135.50 135.45 135.50 0.2K
13:54 135.50 135.50 135.50 135.50 0.0K
13:58 135.50 135.50 135.50 135.50 0.0K
13:59 135.45 135.45 135.45 135.45 0.1K
14:04 135.50 135.50 135.50 135.50 0.1K
14:08 135.50 135.50 135.50 135.50 0.0K
14:11 135.45 135.45 135.45 135.45 0.2K
14:14 135.40 135.40 135.40 135.40 0.1K
14:17 135.40 135.40 135.40 135.40 0.8K
14:18 135.20 135.20 135.15 135.15 0.1K
14:20 135.15 135.15 135.15 135.15 0.1K
14:21 135.00 135.00 135.00 135.00 0.3K
14:22 135.00 135.00 135.00 135.00 0.5K
14:38 135.00 135.00 135.00 135.00 0.0K
14:40 134.75 134.75 134.75 134.75 0.1K
14:42 134.80 134.80 134.80 134.80 0.1K
14:50 134.55 134.55 134.55 134.55 0.0K
14:58 134.80 134.80 134.80 134.80 0.9K
14:59 135.10 135.10 135.10 135.10 0.1K
15:00 135.20 135.90 135.20 135.90 0.9K
15:01 135.90 135.90 135.90 135.90 0.4K
15:04 135.40 135.40 135.40 135.40 0.0K
15:06 134.45 134.45 134.45 134.45 4.5K
15:07 134.55 134.55 134.40 134.40 0.3K
15:08 134.50 134.50 134.50 134.50 0.1K
15:11 134.15 134.15 134.15 134.15 0.1K
15:12 134.15 134.15 134.15 134.15 0.4K
15:13 134.15 134.15 134.15 134.15 0.0K
15:30 134.15 134.15 134.15 134.15 0.1K
15:31 134.10 134.10 134.10 134.10 0.1K
15:37 134.50 134.50 134.50 134.50 0.0K
15:41 134.50 134.50 134.50 134.50 0.0K
15:56 134.10 134.10 134.10 134.10 0.1K
15:57 134.10 134.10 134.10 134.10 0.5K
15:59 134.35 134.35 134.35 134.35 0.0K
16:00 134.10 134.10 134.10 134.10 0.0K
16:04 134.10 134.10 134.10 134.10 0.0K
16:08 134.15 134.15 134.15 134.15 0.0K
16:12 134.10 134.10 134.10 134.10 0.2K
16:14 134.15 134.15 134.15 134.15 0.1K
16:15 134.10 134.10 134.10 134.10 0.1K
16:16 134.10 134.10 134.10 134.10 0.0K
16:17 134.10 134.10 134.10 134.10 0.1K
16:26 134.10 134.10 134.10 134.10 0.0K
16:28 134.20 134.20 134.20 134.20 0.0K
16:29 134.20 134.20 134.15 134.15 0.1K
16:36 134.20 134.20 134.20 134.20 0.0K
16:37 134.20 134.20 134.20 134.20 0.1K
16:47 134.20 134.20 134.20 134.20 0.3K
16:49 134.10 134.10 134.10 134.10 0.2K
17:00 134.50 134.50 134.50 134.50 0.5K
17:01 134.35 134.35 134.35 134.35 0.1K
17:21 134.15 134.15 134.15 134.15 0.0K
17:31 134.15 134.15 134.15 134.15 0.3K
17:46 134.40 134.40 134.40 134.40 0.0K
17:59 134.40 134.40 134.40 134.40 0.0K
18:01 134.40 134.40 134.40 134.40 0.0K
18:09 134.45 134.45 134.45 134.45 0.1K
18:10 134.45 134.45 134.45 134.45 0.0K
18:12 134.50 134.50 134.50 134.50 0.1K
18:13 134.15 134.15 134.15 134.15 0.0K
18:14 134.50 134.50 134.50 134.50 0.3K
18:15 134.15 134.15 134.15 134.15 0.3K
18:32 134.15 134.15 134.15 134.15 0.7K
18:38 134.30 134.30 134.30 134.30 0.8K
18:45 134.30 134.30 134.30 134.30 0.9K
23:49 134.30 134.30 134.30 134.30 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