MOSTOTREST PJSC (MSTT)

MSTT
🏛️ ロシア連邦 →
112.45
最終更新: 2025-09-29
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
07:00 122.90 122.90 122.90 122.90 0.0K
07:25 123.30 123.30 123.30 123.30 0.0K
07:54 123.30 123.30 123.30 123.30 0.1K
07:55 124.40 124.40 124.40 124.40 5.1K
07:57 124.15 124.15 124.15 124.15 0.1K
08:01 124.25 124.25 124.25 124.25 0.1K
08:03 124.30 124.45 124.30 124.45 0.0K
08:04 124.45 124.45 124.45 124.45 0.2K
08:13 124.35 124.35 124.35 124.35 0.0K
08:16 124.35 124.35 124.35 124.35 0.0K
08:20 124.15 124.15 124.15 124.15 0.2K
08:29 124.25 124.25 124.25 124.25 0.2K
08:40 124.25 124.25 124.25 124.25 0.0K
09:29 123.85 123.85 123.85 123.85 0.0K
09:38 123.80 123.80 123.80 123.80 0.0K
10:18 124.15 124.15 124.15 124.15 0.0K
10:25 124.20 124.20 124.20 124.20 0.0K
10:38 123.80 123.80 123.80 123.80 0.1K
10:40 123.55 123.55 123.55 123.55 0.0K
10:42 123.35 123.35 123.35 123.35 0.1K
10:44 123.75 123.75 123.75 123.75 0.0K
10:58 123.75 123.75 123.75 123.75 0.2K
10:59 123.80 123.80 123.80 123.80 0.0K
11:06 123.80 123.80 123.80 123.80 0.0K
11:26 123.80 123.80 123.80 123.80 0.0K
11:37 123.80 123.80 123.80 123.80 0.0K
11:39 123.80 123.80 123.80 123.80 0.0K
11:43 123.70 123.70 123.70 123.70 0.0K
11:56 123.70 123.70 123.70 123.70 0.3K
12:10 123.70 123.70 123.70 123.70 0.0K
12:13 123.70 123.70 123.70 123.70 0.0K
12:18 123.70 123.70 123.70 123.70 0.0K
12:31 123.80 123.80 123.80 123.80 0.1K
12:38 123.45 123.45 123.45 123.45 0.0K
12:42 123.40 123.40 123.40 123.40 0.0K
12:47 122.95 122.95 122.95 122.95 1.9K
12:56 122.85 122.85 122.85 122.85 0.4K
13:02 122.80 122.80 122.80 122.80 0.0K
13:04 122.80 122.80 122.45 122.45 0.6K
13:05 122.30 122.30 122.30 122.30 0.0K
13:10 122.00 122.00 122.00 122.00 0.2K
13:11 121.70 121.70 121.70 121.70 0.0K
13:12 121.90 121.90 121.90 121.90 0.0K
13:14 122.30 122.30 122.30 122.30 0.1K
13:19 122.00 122.00 122.00 122.00 0.0K
13:20 121.75 121.75 121.75 121.75 0.1K
13:21 121.70 121.70 121.65 121.65 1.2K
13:22 121.65 121.65 121.65 121.65 0.1K
13:23 121.65 121.65 121.65 121.65 0.0K
13:24 121.65 121.65 121.65 121.65 0.1K
13:25 121.70 121.70 121.70 121.70 0.2K
13:30 122.10 122.10 122.10 122.10 0.0K
13:32 122.05 122.05 122.05 122.05 0.0K
13:35 121.35 121.35 121.35 121.35 1.5K
13:40 121.55 121.65 121.55 121.65 0.0K
13:43 121.65 121.65 121.65 121.65 0.0K
13:44 122.00 122.00 122.00 122.00 0.0K
13:46 121.95 121.95 121.95 121.95 0.0K
13:51 122.15 122.15 122.15 122.15 0.0K
13:54 121.95 121.95 121.95 121.95 0.1K
14:12 121.95 121.95 121.95 121.95 0.0K
14:13 121.95 121.95 121.95 121.95 0.0K
14:18 122.15 122.15 122.15 122.15 0.0K
14:22 121.90 121.90 121.90 121.90 0.1K
14:43 122.40 122.40 122.40 122.40 1.0K
14:45 122.30 122.30 122.30 122.30 0.1K
15:02 123.05 123.05 123.05 123.05 0.0K
15:03 122.60 122.60 122.60 122.60 0.0K
15:05 122.60 122.60 122.60 122.60 0.0K
15:10 122.50 122.50 122.50 122.50 0.0K
15:16 122.20 122.20 122.20 122.20 0.8K
15:21 122.00 122.00 122.00 122.00 0.1K
15:25 122.45 122.45 122.45 122.45 0.0K
15:32 121.90 121.90 121.90 121.90 0.1K
15:41 121.90 121.90 121.90 121.90 0.0K
15:46 122.05 122.05 122.05 122.05 0.0K
15:47 121.60 121.60 121.60 121.60 0.2K
15:51 122.10 122.10 122.10 122.10 0.0K
15:57 121.75 121.75 121.75 121.75 0.0K
15:59 121.75 122.05 121.75 122.05 0.2K
16:00 121.75 121.75 121.75 121.75 0.6K
16:01 121.75 121.75 121.75 121.75 0.1K
16:02 121.60 121.60 121.60 121.60 0.0K
16:03 121.75 121.75 121.55 121.55 0.2K
16:04 121.55 121.55 121.55 121.55 0.0K
16:11 121.70 121.70 121.70 121.70 0.0K
16:28 121.75 121.75 121.75 121.75 0.0K
16:29 121.55 121.55 121.55 121.55 0.1K
16:34 121.75 121.75 121.75 121.75 0.1K
16:35 121.75 121.75 121.75 121.75 0.0K
16:36 121.75 121.75 121.75 121.75 0.0K
16:55 121.75 121.75 121.75 121.75 0.4K
17:05 122.10 122.10 122.10 122.10 0.0K
17:07 122.35 122.35 122.35 122.35 0.1K
17:22 122.30 122.30 122.30 122.30 0.0K
17:24 122.30 122.30 122.30 122.30 0.0K
17:32 122.30 122.30 122.30 122.30 0.0K
17:33 121.95 121.95 121.90 121.90 0.3K
17:46 121.90 121.90 121.90 121.90 0.0K
17:56 121.85 121.85 121.85 121.85 0.0K
18:04 121.65 121.65 121.65 121.65 5.1K
18:11 121.65 121.65 121.65 121.65 0.1K
18:19 121.65 121.65 121.65 121.65 0.2K
18:20 121.65 121.65 121.65 121.65 0.1K
18:22 121.65 121.65 121.65 121.65 0.1K
18:23 121.65 121.65 121.65 121.65 0.0K
18:24 121.75 121.75 121.75 121.75 0.0K
18:29 121.75 121.75 121.75 121.75 0.0K
18:33 121.65 121.65 121.65 121.65 0.1K
18:36 121.65 121.65 121.65 121.65 0.1K
18:37 121.75 121.75 121.75 121.75 0.0K
19:09 121.60 121.60 121.60 121.60 0.0K
19:21 121.80 121.80 121.80 121.80 0.5K
19:26 121.80 121.80 121.80 121.80 0.0K
19:29 121.80 121.80 121.80 121.80 0.0K
19:32 122.05 122.05 122.05 122.05 0.0K
19:47 121.50 121.50 121.50 121.50 0.1K
20:00 121.55 121.55 121.55 121.55 0.0K
20:02 122.00 122.00 122.00 122.00 0.0K
20:14 122.00 122.00 122.00 122.00 0.0K
20:36 122.00 122.00 122.00 122.00 0.0K
20:41 121.95 121.95 121.95 121.95 0.0K
21:02 121.95 121.95 121.95 121.95 0.0K
21:29 121.60 121.60 121.60 121.60 0.0K
22:15 121.90 121.90 121.90 121.90 0.0K
22:46 121.45 121.45 121.45 121.45 0.2K
22:47 121.90 121.90 121.90 121.90 0.0K
23:49 121.90 121.90 121.90 121.90 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