MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
111.95
最終更新: 2025-09-30
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
07:01 133.80 133.80 132.90 132.90 0.0K
07:10 133.45 133.45 133.45 133.45 0.0K
07:14 133.50 133.50 133.50 133.50 0.0K
07:20 133.50 133.50 133.50 133.50 0.0K
07:22 132.35 132.35 132.35 132.35 0.7K
07:23 133.30 133.30 133.30 133.30 0.0K
07:34 133.35 133.35 133.35 133.35 0.0K
07:36 133.45 133.45 133.45 133.45 0.0K
07:57 133.40 133.60 133.40 133.60 0.1K
08:02 133.55 133.55 133.55 133.55 0.1K
08:07 133.05 133.05 133.05 133.05 0.0K
08:08 133.60 133.60 133.60 133.60 0.2K
08:10 133.55 133.55 133.55 133.55 0.0K
08:18 133.60 133.60 133.60 133.60 0.2K
08:35 133.60 133.60 133.60 133.60 0.1K
08:36 133.60 133.60 133.60 133.60 0.0K
08:41 133.60 133.60 133.60 133.60 0.0K
08:49 133.60 133.60 133.60 133.60 0.0K
08:51 133.40 133.40 133.40 133.40 1.0K
08:52 133.55 133.55 133.55 133.55 0.0K
09:13 133.60 133.75 133.60 133.75 0.9K
09:14 133.75 133.85 133.75 133.85 1.1K
09:15 133.80 133.80 133.80 133.80 0.1K
09:38 133.80 133.80 133.80 133.80 0.1K
09:43 133.80 133.80 133.80 133.80 0.1K
09:50 133.90 133.90 133.90 133.90 0.0K
10:02 133.15 133.15 133.10 133.10 0.2K
10:04 133.20 133.20 133.20 133.20 0.0K
10:08 133.70 133.70 133.70 133.70 0.1K
10:16 133.60 133.60 133.60 133.60 0.0K
10:19 133.60 133.60 133.60 133.60 0.0K
10:26 133.20 133.20 133.20 133.20 0.1K
10:31 133.20 133.20 133.20 133.20 0.0K
10:38 133.05 133.05 133.05 133.05 0.0K
10:40 133.00 133.00 133.00 133.00 0.6K
10:41 133.00 133.00 133.00 133.00 0.1K
10:42 133.00 133.00 132.70 132.70 0.3K
10:43 132.50 132.50 132.40 132.40 0.2K
10:44 132.40 132.40 132.40 132.40 0.0K
10:45 132.40 132.40 132.40 132.40 0.1K
10:46 132.40 132.45 132.40 132.45 0.4K
10:47 132.45 132.45 132.30 132.30 0.4K
10:48 132.35 132.45 131.95 131.95 2.5K
10:49 131.85 131.85 131.70 131.70 1.8K
10:50 131.70 131.70 131.70 131.70 0.3K
10:51 132.30 132.30 132.30 132.30 0.4K
10:52 131.95 132.40 131.95 132.40 0.0K
10:53 132.75 132.75 132.20 132.20 0.6K
10:54 132.55 132.55 132.55 132.55 0.0K
11:00 132.20 132.20 132.20 132.20 0.0K
11:02 131.60 132.35 131.60 132.35 0.8K
11:03 131.55 131.55 131.55 131.55 0.3K
11:06 131.55 131.55 131.55 131.55 0.7K
11:07 131.55 131.55 131.10 131.10 3.5K
11:08 131.55 131.55 131.55 131.55 0.0K
11:09 131.25 131.25 131.15 131.15 1.4K
11:10 131.15 131.15 131.10 131.10 0.2K
11:11 131.10 131.15 131.10 131.15 0.4K
11:12 131.15 131.15 131.10 131.15 0.9K
11:13 131.15 131.85 131.15 131.85 1.0K
11:14 131.80 131.80 131.80 131.80 1.0K
11:16 131.95 131.95 131.95 131.95 0.0K
11:24 131.15 131.15 131.15 131.15 0.6K
11:25 131.10 131.10 131.10 131.10 0.9K
11:26 131.10 131.10 131.10 131.10 0.1K
11:27 131.05 131.05 131.05 131.05 0.5K
11:30 131.10 131.10 131.10 131.10 0.1K
11:36 131.10 131.10 131.10 131.10 0.3K
11:40 131.10 131.10 131.10 131.10 0.0K
11:42 131.40 131.40 131.40 131.40 0.0K
11:43 131.40 131.40 131.40 131.40 0.1K
11:44 131.45 131.45 131.45 131.45 0.0K
11:45 131.50 131.50 131.50 131.50 0.1K
11:47 131.40 131.40 131.40 131.40 0.1K
11:48 131.40 131.40 131.40 131.40 0.0K
11:50 131.75 131.80 131.75 131.80 0.4K
11:51 131.20 131.20 131.20 131.20 0.0K
11:53 131.20 131.65 131.20 131.65 0.0K
12:02 131.65 131.75 131.65 131.75 0.1K
12:03 131.75 131.75 131.75 131.75 0.0K
12:05 131.75 131.75 131.75 131.75 0.1K
12:06 131.35 131.35 131.35 131.35 0.0K
12:08 131.75 131.75 131.75 131.75 0.0K
12:19 131.70 131.70 131.70 131.70 0.0K
12:20 131.40 131.40 131.40 131.40 0.0K
12:24 131.65 131.65 131.65 131.65 0.1K
12:31 131.60 131.75 131.60 131.75 0.0K
12:38 131.80 131.80 131.80 131.80 0.1K
12:39 131.80 131.80 131.80 131.80 0.0K
12:40 131.80 131.90 131.80 131.90 0.2K
12:48 131.90 131.90 131.90 131.90 0.0K
12:50 131.90 131.90 131.90 131.90 0.1K
12:51 131.95 131.95 131.95 131.95 0.1K
12:59 131.90 131.90 131.90 131.90 0.8K
13:03 131.70 131.70 131.70 131.70 0.2K
13:09 131.75 131.75 131.75 131.75 0.0K
13:16 131.75 131.75 131.75 131.75 0.0K
13:24 131.75 131.75 131.75 131.75 0.0K
13:27 131.70 131.70 131.70 131.70 0.0K
13:32 131.70 131.70 131.70 131.70 0.4K
13:38 131.70 131.70 131.70 131.70 0.0K
13:49 131.65 131.65 131.65 131.65 0.2K
13:51 131.65 131.65 131.65 131.65 0.1K
13:54 131.65 131.65 131.65 131.65 0.1K
13:56 131.60 131.60 131.60 131.60 0.0K
13:57 131.60 131.60 131.60 131.60 0.0K
14:10 131.60 131.60 131.60 131.60 0.0K
14:11 131.60 131.60 131.60 131.60 0.3K
14:12 131.50 131.50 131.50 131.50 0.8K
14:15 131.15 131.15 131.15 131.15 0.1K
14:23 131.65 131.65 131.65 131.65 0.2K
14:39 131.75 131.75 131.75 131.75 0.1K
14:56 131.20 131.20 131.20 131.20 0.2K
14:59 131.15 131.15 131.15 131.15 0.0K
15:01 131.55 131.55 131.55 131.55 0.0K
15:03 131.55 131.55 131.55 131.55 0.1K
15:14 131.25 131.25 131.25 131.25 0.1K
15:15 131.20 131.20 131.20 131.20 0.1K
15:26 132.10 132.10 132.10 132.10 4.1K
15:31 132.05 132.05 132.05 132.05 0.0K
15:32 132.15 132.15 132.15 132.15 0.0K
15:34 132.15 132.15 132.15 132.15 0.1K
15:48 131.90 131.90 131.90 131.90 0.0K
16:04 131.25 131.25 131.25 131.25 2.2K
16:13 131.95 131.95 131.95 131.95 0.1K
16:22 131.95 131.95 131.95 131.95 0.0K
17:03 131.85 131.85 131.85 131.85 0.0K
17:06 131.35 131.35 131.35 131.35 1.0K
17:37 131.85 131.85 131.85 131.85 0.0K
17:39 132.05 132.05 132.05 132.05 0.0K
17:40 131.95 131.95 131.95 131.95 0.1K
17:41 131.95 131.95 131.95 131.95 0.1K
17:43 131.95 131.95 131.95 131.95 0.0K
17:46 131.95 131.95 131.95 131.95 0.0K
17:54 132.00 132.00 132.00 132.00 0.0K
18:13 131.50 131.50 131.50 131.50 0.2K
18:19 131.95 132.00 131.90 132.00 0.1K
18:20 131.65 131.65 131.50 131.50 0.3K
18:21 132.15 132.15 132.15 132.15 0.1K
18:22 132.00 132.00 131.60 131.60 0.2K
19:10 132.45 132.45 132.45 132.45 0.0K
19:14 132.35 132.35 132.35 132.35 0.1K
19:15 132.50 132.50 132.50 132.50 0.1K
19:16 132.55 132.55 132.55 132.55 0.2K
19:18 132.55 132.55 132.55 132.55 0.0K
19:19 132.65 132.65 132.60 132.60 0.1K
19:20 132.60 132.65 132.60 132.65 0.0K
19:22 131.95 131.95 131.95 131.95 0.0K
19:23 132.60 132.60 132.60 132.60 0.0K
19:24 132.65 132.65 132.65 132.65 0.0K
19:25 131.85 131.85 131.85 131.85 0.2K
19:28 131.70 131.70 131.70 131.70 0.1K
19:34 132.35 132.35 132.35 132.35 0.0K
19:47 132.20 132.20 132.20 132.20 0.0K
19:55 132.25 132.25 132.25 132.25 0.2K
20:02 132.10 132.10 132.10 132.10 0.0K
20:15 131.65 131.65 131.65 131.65 0.1K
20:51 132.20 132.20 132.20 132.20 0.0K
21:01 132.30 132.30 132.30 132.30 0.0K
21:48 132.35 132.35 132.35 132.35 0.1K
21:51 132.35 132.35 131.80 131.80 0.1K
22:17 131.80 131.80 131.80 131.80 0.0K
22:41 132.00 132.00 132.00 132.00 0.0K
23:04 132.30 132.30 132.30 132.30 0.0K
23:16 132.25 132.30 132.25 132.30 0.3K
23:17 131.95 131.95 131.95 131.95 0.0K
23:21 131.90 131.90 131.90 131.90 1.0K
23:22 131.90 131.90 131.90 131.90 0.0K
23:23 131.90 131.90 131.90 131.90 0.1K
23:30 131.65 131.65 131.65 131.65 0.3K
23:32 131.70 131.70 131.70 131.70 0.0K
23:33 131.70 131.70 131.70 131.70 0.0K
23:34 131.65 131.65 131.65 131.65 0.0K
23:40 131.65 131.65 131.65 131.65 0.6K
23:43 131.55 131.55 131.55 131.55 0.1K
23:44 131.50 131.50 131.50 131.50 0.4K
23:45 131.40 131.40 131.40 131.40 0.1K
23:49 132.00 132.00 132.00 132.00 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