MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
111.10
最終更新: 2025-10-01
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
07:01 130.90 130.90 130.90 130.90 0.1K
07:02 131.40 131.40 131.40 131.40 0.0K
07:06 131.40 131.40 131.40 131.40 0.0K
07:18 131.25 132.05 131.10 131.50 0.3K
07:19 131.50 131.50 131.50 131.50 0.0K
07:25 131.60 131.60 131.60 131.60 0.0K
07:26 130.90 130.90 130.90 130.90 0.0K
07:29 131.40 131.40 131.40 131.40 0.0K
07:53 131.40 131.40 131.40 131.40 0.0K
08:42 130.85 130.85 130.85 130.85 0.0K
08:48 130.90 130.90 130.90 130.90 0.0K
08:57 130.95 130.95 130.95 130.95 0.0K
09:15 130.85 130.85 130.85 130.85 0.0K
09:19 130.95 130.95 130.95 130.95 0.0K
09:26 130.95 130.95 130.95 130.95 0.1K
09:27 130.95 130.95 130.95 130.95 0.0K
09:31 131.45 131.45 131.45 131.45 0.3K
09:34 131.45 131.45 131.45 131.45 0.0K
09:35 131.10 131.10 131.10 131.10 0.0K
09:41 131.10 131.10 131.10 131.10 0.0K
09:46 131.40 131.40 131.40 131.40 0.0K
09:47 131.10 131.10 131.10 131.10 0.0K
09:48 131.10 131.10 131.10 131.10 0.1K
09:59 131.05 131.05 131.05 131.05 0.0K
10:00 130.95 130.95 130.95 130.95 0.5K
10:01 131.05 131.05 131.05 131.05 0.1K
10:05 131.90 131.90 131.90 131.90 1.0K
10:06 131.35 131.35 131.35 131.35 0.0K
10:08 131.85 131.85 131.85 131.85 0.1K
10:10 131.40 131.40 131.40 131.40 0.0K
10:13 131.35 131.35 131.35 131.35 0.0K
10:14 131.35 131.35 131.35 131.35 0.0K
10:17 131.95 131.95 131.95 131.95 0.4K
10:19 131.90 131.95 131.90 131.95 0.1K
10:20 132.00 132.00 132.00 132.00 0.1K
10:23 131.95 131.95 131.95 131.95 0.0K
10:25 131.95 131.95 131.95 131.95 0.2K
10:26 131.95 131.95 131.95 131.95 0.0K
10:27 131.95 131.95 131.95 131.95 0.1K
10:28 131.95 131.95 131.95 131.95 0.2K
10:32 131.70 131.70 131.70 131.70 0.0K
10:33 131.70 131.70 131.70 131.70 0.0K
10:34 131.65 131.90 131.65 131.85 1.3K
10:41 131.85 131.85 131.85 131.85 0.1K
10:43 131.85 131.85 131.85 131.85 0.0K
10:45 131.85 131.85 131.85 131.85 0.4K
10:47 130.95 130.95 130.95 130.95 3.0K
10:48 131.45 131.45 131.45 131.45 0.1K
10:49 131.45 131.45 131.45 131.45 0.0K
10:54 131.45 131.45 131.45 131.45 0.4K
10:55 131.45 131.50 131.45 131.50 0.8K
10:56 131.50 131.75 131.50 131.75 0.8K
10:57 131.75 131.75 131.75 131.75 0.0K
10:58 131.75 131.75 131.75 131.75 0.0K
10:59 131.75 131.75 131.75 131.75 0.7K
11:01 131.85 131.90 131.85 131.90 0.1K
11:02 132.00 132.00 132.00 132.00 0.1K
11:03 131.70 131.70 131.70 131.70 0.3K
11:04 131.95 131.95 131.95 131.95 1.2K
11:05 131.75 131.75 131.75 131.75 0.0K
11:06 131.75 131.75 131.75 131.75 0.0K
11:07 131.55 131.55 131.55 131.55 0.5K
11:08 131.40 131.40 131.40 131.40 2.0K
11:09 131.40 131.40 131.40 131.40 1.0K
11:10 131.40 131.40 131.40 131.40 0.4K
11:12 131.40 131.40 131.40 131.40 0.2K
11:15 131.45 131.45 131.40 131.40 0.1K
11:16 131.40 131.40 131.40 131.40 0.2K
11:18 131.40 131.40 131.40 131.40 0.1K
11:22 131.40 131.45 131.40 131.45 0.1K
11:23 131.45 131.45 131.45 131.45 0.0K
11:27 131.40 131.40 131.40 131.40 0.0K
11:29 131.40 131.65 131.40 131.65 1.8K
11:30 131.40 131.40 131.40 131.40 0.4K
11:31 131.40 131.40 131.40 131.40 0.0K
11:37 131.75 131.75 131.75 131.75 0.2K
11:40 131.80 131.80 131.80 131.80 0.2K
11:54 131.50 131.50 131.50 131.50 0.1K
11:55 131.80 131.80 131.50 131.50 0.1K
11:56 131.75 131.75 131.75 131.75 0.0K
12:00 131.45 131.45 131.45 131.45 0.2K
12:01 131.70 131.70 131.70 131.70 0.0K
12:02 131.40 131.40 131.40 131.40 0.3K
12:05 131.40 131.40 131.40 131.40 0.1K
12:20 131.50 131.50 131.50 131.50 0.0K
12:23 131.45 131.45 131.45 131.45 0.0K
12:25 131.45 131.45 131.45 131.45 0.1K
12:28 131.45 131.45 131.45 131.45 0.2K
12:35 131.40 131.40 131.40 131.40 0.3K
12:57 131.40 131.40 131.40 131.40 0.1K
13:01 131.40 131.40 131.40 131.40 0.1K
13:02 131.60 131.85 131.60 131.85 0.8K
13:04 131.40 131.40 131.40 131.40 0.2K
13:21 131.10 131.10 131.10 131.10 0.8K
13:26 131.15 131.15 131.15 131.15 0.2K
13:37 131.05 131.05 131.05 131.05 0.2K
13:45 131.10 131.10 131.10 131.10 0.8K
13:47 131.15 131.55 131.15 131.55 0.4K
13:56 131.60 131.60 131.60 131.60 0.0K
14:03 131.25 131.25 131.25 131.25 0.1K
14:11 131.10 131.10 131.10 131.10 0.3K
14:41 131.50 131.50 131.50 131.50 0.1K
14:44 131.20 131.20 131.15 131.15 0.4K
14:51 131.15 131.15 131.15 131.15 0.0K
14:54 131.15 131.15 131.15 131.15 0.1K
14:59 131.35 131.35 131.35 131.35 0.0K
15:08 131.10 131.10 131.10 131.10 0.0K
15:19 131.05 131.05 131.05 131.05 0.2K
15:25 131.35 131.35 131.35 131.35 0.0K
15:36 131.05 131.05 131.05 131.05 0.3K
15:37 131.05 131.05 131.05 131.05 0.2K
15:49 131.05 131.05 131.05 131.05 0.0K
16:06 131.10 131.10 131.10 131.10 0.0K
16:07 131.05 131.05 131.05 131.05 0.1K
16:09 131.05 131.05 131.05 131.05 0.0K
16:11 131.05 131.05 131.05 131.05 0.0K
16:14 131.05 131.05 131.05 131.05 0.0K
16:16 131.05 131.05 131.05 131.05 0.0K
16:18 131.05 131.05 131.05 131.05 0.0K
16:20 131.05 131.05 131.05 131.05 0.0K
16:23 131.05 131.05 131.05 131.05 0.0K
16:25 131.05 131.05 131.05 131.05 0.0K
16:27 131.05 131.05 131.05 131.05 0.0K
16:29 131.05 131.05 131.05 131.05 0.1K
16:32 131.05 131.05 131.05 131.05 0.0K
16:34 131.05 131.05 131.05 131.05 0.0K
16:36 131.05 131.05 131.05 131.05 0.0K
16:38 131.05 131.05 131.05 131.05 0.0K
16:39 131.10 131.10 131.10 131.10 0.0K
16:40 131.00 131.00 131.00 131.00 0.0K
16:43 131.00 131.00 131.00 131.00 0.0K
16:45 131.00 131.00 131.00 131.00 0.0K
16:47 131.00 131.00 131.00 131.00 0.1K
16:49 131.00 131.00 131.00 131.00 0.0K
16:52 131.00 131.00 131.00 131.00 0.0K
16:54 131.00 131.00 131.00 131.00 0.0K
16:56 131.00 131.00 131.00 131.00 0.0K
16:58 131.00 131.00 131.00 131.00 0.0K
17:01 131.00 131.00 131.00 131.00 0.0K
17:03 131.00 131.00 131.00 131.00 0.0K
17:05 131.00 131.00 131.00 131.00 0.0K
17:07 131.00 131.00 131.00 131.00 0.0K
17:09 131.00 131.00 131.00 131.00 0.0K
17:12 131.00 131.00 131.00 131.00 0.0K
17:14 131.00 131.00 131.00 131.00 0.0K
17:16 131.00 131.00 131.00 131.00 0.0K
17:18 131.00 131.00 131.00 131.00 0.0K
17:21 131.00 131.00 131.00 131.00 0.0K
17:23 131.00 131.00 131.00 131.00 0.0K
17:25 131.00 131.00 131.00 131.00 0.0K
17:27 131.00 131.00 131.00 131.00 0.0K
17:30 131.00 131.00 131.00 131.00 0.0K
17:32 131.00 131.00 131.00 131.00 0.0K
17:34 131.00 131.00 131.00 131.00 0.0K
17:36 131.00 131.00 131.00 131.00 0.0K
17:39 131.00 131.00 131.00 131.00 0.0K
17:41 131.00 131.00 131.00 131.00 0.0K
17:43 131.00 131.00 131.00 131.00 0.0K
17:45 131.00 131.00 131.00 131.00 0.0K
17:47 131.00 131.00 131.00 131.00 0.0K
17:50 131.00 131.00 131.00 131.00 0.0K
17:52 131.00 131.00 131.00 131.00 0.0K
17:54 131.00 131.00 131.00 131.00 0.0K
17:56 131.00 131.00 131.00 131.00 0.0K
17:59 131.00 131.00 131.00 131.00 0.0K
18:01 131.00 131.00 131.00 131.00 0.0K
18:03 131.00 131.00 131.00 131.00 0.0K
18:05 131.00 131.00 131.00 131.00 0.0K
18:08 131.00 131.00 131.00 131.00 0.0K
18:10 131.00 131.00 131.00 131.00 0.0K
18:12 131.00 131.00 131.00 131.00 0.0K
18:14 131.00 131.00 131.00 131.00 0.0K
18:16 131.00 131.00 131.00 131.00 0.0K
18:19 131.00 131.00 131.00 131.00 0.1K
18:20 131.00 131.00 131.00 131.00 0.0K
18:21 130.90 130.90 130.90 130.90 0.7K
18:22 130.50 130.50 130.50 130.50 2.0K
18:23 130.55 130.55 130.55 130.55 0.0K
18:24 130.55 130.55 130.55 130.55 0.1K
18:25 130.55 130.55 130.55 130.55 0.0K
18:28 130.55 130.55 130.55 130.55 0.0K
18:29 130.50 130.50 130.50 130.50 0.3K
18:45 130.50 130.50 130.50 130.50 0.2K
18:47 130.50 130.50 130.50 130.50 0.6K
19:05 130.50 130.50 130.50 130.50 0.3K
19:10 130.35 130.35 130.35 130.35 2.0K
19:11 130.10 130.10 130.10 130.10 0.1K
19:12 130.10 130.10 130.10 130.10 1.3K
19:17 130.10 130.10 130.10 130.10 0.1K
19:18 130.10 130.10 130.10 130.10 0.1K
19:35 130.10 130.10 130.10 130.10 0.4K
19:47 130.10 130.10 130.10 130.10 0.3K
20:05 130.05 130.20 130.05 130.20 1.0K
20:08 130.00 130.00 130.00 130.00 0.1K
20:32 130.00 130.00 130.00 130.00 0.1K
20:37 129.85 129.85 129.85 129.85 0.1K
20:44 129.45 129.75 129.45 129.75 3.3K
21:13 129.70 129.70 129.70 129.70 0.0K
21:32 129.50 129.50 129.50 129.50 0.1K
21:33 129.90 129.90 129.90 129.90 0.0K
21:40 129.90 129.90 129.90 129.90 0.2K
22:19 129.90 129.90 129.90 129.90 0.0K
23:03 130.00 130.00 130.00 130.00 0.1K
23:19 130.10 130.10 130.10 130.10 0.0K
23:30 129.90 129.90 129.90 129.90 0.1K
23:42 129.90 129.90 129.90 129.90 0.0K
23:46 130.10 130.10 130.10 130.10 0.0K
23:49 130.10 130.10 130.10 130.10 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