Mobil’nye Telesistemy PJSC (MTSS)

MTSS
🏛️ ロシア連邦 →
207.70
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 296.40 298.95 295.55 298.90 1.1M
2021-12-29 295.80 297.55 294.10 296.40 1.4M
2021-12-28 294.50 297.20 293.05 295.60 2.0M
2021-12-27 290.70 294.95 290.20 293.95 2.0M
2021-12-24 291.50 292.05 287.20 290.70 1.8M
2021-12-23 292.05 292.75 289.70 290.55 1.5M
2021-12-22 290.15 295.40 289.55 291.25 3.0M
2021-12-21 291.00 291.75 288.20 290.05 4.3M
2021-12-20 289.40 291.30 285.15 290.40 3.3M
2021-12-17 287.00 292.05 285.00 289.40 6.4M
2021-12-16 279.95 287.70 278.10 286.95 6.9M
2021-12-15 276.25 284.50 276.25 279.85 5.6M
2021-12-14 278.05 280.10 265.70 276.25 4.9M
2021-12-13 288.10 289.20 276.55 277.45 5.6M
2021-12-10 288.45 290.65 285.15 287.05 4.9M
2021-12-09 291.00 291.30 287.55 288.45 2.7M
2021-12-08 291.50 294.15 287.05 290.10 4.4M
2021-12-07 293.85 294.95 289.55 291.45 3.1M
2021-12-06 295.25 300.60 290.35 293.85 2.3M
2021-12-03 298.05 298.35 294.15 295.10 2.0M
2021-12-02 297.95 298.40 294.80 297.85 2.1M
2021-12-01 294.00 300.00 294.00 296.45 2.5M
2021-11-30 295.85 296.00 291.00 293.75 4.4M
2021-11-29 301.00 301.60 294.80 296.50 5.0M
2021-11-26 304.50 304.90 298.00 299.05 6.0M
2021-11-25 305.75 307.30 304.10 306.05 1.4M
2021-11-24 308.45 308.85 303.55 305.50 2.8M
2021-11-23 305.05 309.40 301.70 307.45 5.5M
2021-11-22 309.20 311.80 305.15 305.20 7.3M
2021-11-19 314.75 314.75 310.00 310.10 3.1M
2021-11-18 312.40 314.80 311.40 312.80 3.6M
2021-11-17 318.00 318.40 311.95 312.50 5.8M
2021-11-16 318.00 318.75 316.50 317.50 1.7M
2021-11-15 318.00 318.30 315.75 316.80 1.6M
2021-11-12 316.50 318.20 315.25 317.75 2.2M
2021-11-11 316.90 318.20 315.65 316.45 1.8M
2021-11-10 316.40 317.30 314.85 316.20 2.4M
2021-11-09 313.55 317.20 312.80 316.05 3.8M
2021-11-08 313.50 314.70 313.15 313.55 1.8M
2021-11-05 313.60 315.05 312.50 313.20 1.8M
2021-11-03 313.60 313.95 311.25 313.60 1.5M
2021-11-02 313.15 315.35 311.75 313.35 3.5M
2021-11-01 311.35 313.60 310.50 312.85 2.6M
2021-10-29 311.95 313.70 310.05 311.35 4.4M
2021-10-28 312.85 313.50 310.00 312.20 3.8M
2021-10-27 313.95 314.00 311.60 312.90 3.3M
2021-10-26 316.30 316.35 313.50 313.95 3.8M
2021-10-25 316.25 316.80 314.55 316.25 2.1M
2021-10-22 316.85 318.00 315.45 316.25 3.0M
2021-10-21 318.85 319.20 316.15 316.85 2.9M
2021-10-20 319.10 319.95 317.85 319.25 1.9M
2021-10-19 319.80 320.50 318.15 319.10 1.6M
2021-10-18 319.00 320.00 316.30 319.40 3.7M
2021-10-15 319.90 321.00 318.00 318.80 2.2M
2021-10-14 317.30 321.50 317.20 319.55 3.4M
2021-10-13 318.05 318.40 315.65 317.15 4.8M
2021-10-12 319.25 320.00 317.40 318.05 4.6M
2021-10-11 319.80 321.85 318.30 319.00 10.1M
2021-10-08 329.00 329.80 327.45 328.90 6.6M
2021-10-07 327.50 329.95 327.25 328.50 3.4M
2021-10-06 327.50 328.80 326.40 327.55 3.1M
2021-10-05 327.35 328.75 325.05 327.70 3.8M
2021-10-04 328.00 330.45 326.70 327.35 3.1M
2021-10-01 329.60 329.60 327.70 328.85 2.3M
2021-09-30 330.05 330.45 328.05 330.10 2.5M
2021-09-29 330.00 330.70 328.45 329.70 2.0M
2021-09-28 331.50 332.90 327.15 330.10 2.6M
2021-09-27 332.00 333.40 330.65 331.90 2.6M
2021-09-24 326.55 332.95 326.55 331.75 4.2M
2021-09-23 328.85 329.00 326.85 327.95 4.2M
2021-09-22 329.75 329.75 326.80 328.00 5.3M
2021-09-21 329.00 329.75 327.00 328.40 2.2M
2021-09-20 329.65 329.95 325.80 328.00 3.4M
2021-09-17 329.65 333.10 329.50 330.35 5.6M
2021-09-16 329.65 329.90 326.60 329.65 4.4M
2021-09-15 332.65 333.90 328.10 329.65 4.2M
2021-09-14 334.15 334.25 330.15 332.65 6.5M
2021-09-13 331.40 334.40 330.00 333.55 4.5M
2021-09-10 329.10 331.50 329.05 330.35 3.0M
2021-09-09 329.35 329.90 328.30 328.85 2.2M
2021-09-08 329.20 331.70 325.80 329.25 5.0M
2021-09-07 328.00 329.80 328.00 328.60 1.7M
2021-09-06 329.50 330.30 327.15 328.05 3.0M
2021-09-03 328.10 330.50 327.80 329.10 2.4M
2021-09-02 330.75 330.90 326.55 328.10 3.4M
2021-09-01 330.30 331.95 329.15 330.40 2.8M
2021-08-31 330.30 331.65 327.25 330.15 3.8M
2021-08-30 329.35 330.50 328.05 329.10 2.4M
2021-08-27 331.15 331.45 328.20 329.35 3.1M
2021-08-26 330.30 332.40 328.70 331.15 3.4M
2021-08-25 329.85 331.90 329.25 330.40 4.7M
2021-08-24 327.05 330.00 327.05 329.85 5.1M
2021-08-23 325.45 328.20 323.85 327.45 3.9M
2021-08-20 323.70 325.10 321.65 324.20 3.3M
2021-08-19 322.80 324.50 319.05 323.30 3.7M
2021-08-18 321.70 324.35 321.05 323.00 4.4M
2021-08-17 318.90 321.50 318.70 320.95 2.6M
2021-08-16 318.65 320.00 318.50 318.70 2.8M
2021-08-13 320.00 320.50 318.25 318.85 1.8M
2021-08-12 318.80 320.90 318.10 319.70 3.1M
2021-08-11 317.10 319.20 317.10 318.10 3.6M
2021-08-10 316.95 317.85 316.15 317.10 2.4M
2021-08-09 316.40 317.45 316.10 316.50 1.9M
2021-08-06 316.85 317.35 315.90 316.10 2.7M
2021-08-05 316.90 317.30 316.00 316.60 2.6M
2021-08-04 317.00 317.50 315.75 316.40 2.8M
2021-08-03 317.00 317.30 315.90 317.30 2.1M
2021-08-02 316.85 317.80 315.65 316.85 3.3M
2021-07-30 318.00 318.80 314.20 316.10 4.9M
2021-07-29 318.80 318.80 316.75 318.00 2.6M
2021-07-28 316.85 319.15 316.70 318.15 2.5M
2021-07-27 319.65 319.65 316.25 316.85 2.5M
2021-07-26 316.45 319.60 316.20 319.35 1.9M
2021-07-23 316.90 318.80 315.90 316.20 3.7M
2021-07-22 318.00 318.35 315.40 316.45 3.0M
2021-07-21 316.45 318.05 315.85 317.15 2.0M
2021-07-20 317.50 318.90 315.30 316.05 3.4M
2021-07-19 319.45 320.60 315.25 317.10 4.4M
2021-07-16 322.70 323.30 319.45 320.55 3.3M
2021-07-15 323.80 324.20 322.15 322.20 1.6M
2021-07-14 324.00 324.00 321.35 323.70 3.0M
2021-07-13 323.25 324.75 321.70 323.70 2.9M
2021-07-12 319.85 324.25 319.45 324.00 3.2M
2021-07-09 318.60 319.80 316.80 319.35 3.8M
2021-07-08 323.75 324.35 317.00 318.20 9.0M
2021-07-07 325.00 326.30 323.05 324.35 11.0M
2021-07-06 349.30 349.95 347.50 349.55 10.6M
2021-07-05 350.00 350.60 347.50 349.30 6.4M
2021-07-02 342.95 350.95 342.40 349.50 10.3M
2021-07-01 341.30 343.80 340.95 343.35 3.6M
2021-06-30 342.05 343.35 340.05 341.30 4.5M
2021-06-29 342.05 343.00 339.50 341.65 2.8M
2021-06-28 342.40 343.35 341.35 342.00 2.1M
2021-06-25 339.15 342.50 339.15 341.90 2.7M
2021-06-24 341.95 341.95 338.55 339.15 3.4M
2021-06-23 343.40 343.40 340.45 341.80 2.6M
2021-06-22 342.70 343.60 340.70 342.25 2.1M
2021-06-21 340.45 342.65 339.10 342.65 3.6M
2021-06-18 343.95 343.95 339.70 341.30 4.6M
2021-06-17 345.00 345.20 341.80 343.95 4.7M
2021-06-16 344.05 346.35 342.30 344.95 3.6M
2021-06-15 343.70 346.00 343.55 344.70 3.9M
2021-06-14 342.50 344.95 342.05 344.45 2.6M
2021-06-11 343.60 343.90 340.60 342.40 3.0M
2021-06-10 342.50 344.35 342.05 343.20 2.0M
2021-06-09 343.00 343.90 341.50 342.50 3.2M
2021-06-08 341.00 343.00 340.60 343.00 2.8M
2021-06-07 340.70 341.40 339.10 340.90 2.7M
2021-06-04 339.05 340.90 336.75 340.60 3.5M
2021-06-03 340.00 341.70 337.50 338.90 4.4M
2021-06-02 338.45 339.60 338.05 339.25 2.7M
2021-06-01 339.00 340.00 336.65 338.45 3.5M
2021-05-31 336.00 339.35 335.70 338.75 2.8M
2021-05-28 335.95 336.90 334.90 336.00 2.5M
2021-05-27 335.90 336.90 334.65 335.45 2.4M
2021-05-26 335.60 336.55 335.05 335.75 2.7M
2021-05-25 334.30 337.20 333.45 335.05 3.3M
2021-05-24 334.10 336.00 333.25 334.20 1.9M
2021-05-21 334.60 336.75 331.90 333.70 2.6M
2021-05-20 337.00 338.40 333.15 334.00 3.8M
2021-05-19 334.00 337.70 332.50 337.40 5.5M
2021-05-18 328.50 335.00 328.05 333.90 6.0M
2021-05-17 325.60 328.40 325.00 328.15 3.8M
2021-05-14 324.00 326.35 321.95 325.50 4.3M
2021-05-13 323.05 324.10 321.30 323.90 4.2M
2021-05-12 325.00 325.25 322.55 322.80 4.3M
2021-05-11 323.50 325.60 323.00 324.65 3.1M
2021-05-10 324.70 325.15 323.15 324.10 3.3M
2021-05-07 323.20 324.75 322.00 324.05 3.3M
2021-05-06 323.85 323.90 322.15 323.15 2.2M
2021-05-05 320.45 324.55 319.70 323.40 4.6M
2021-05-04 321.30 321.95 317.35 319.90 3.7M
2021-04-30 321.90 322.45 320.00 320.60 2.9M
2021-04-29 323.00 323.45 320.50 321.60 2.7M
2021-04-28 323.30 324.50 319.50 322.80 4.0M
2021-04-27 323.15 325.90 321.55 323.10 4.5M
2021-04-26 322.30 324.20 321.50 323.65 2.9M
2021-04-23 321.90 323.65 320.60 322.00 4.0M
2021-04-22 321.65 323.90 320.40 321.85 6.0M
2021-04-21 321.60 322.50 319.35 321.45 5.4M
2021-04-20 322.40 322.85 320.00 321.50 4.1M
2021-04-19 321.80 323.85 320.55 321.40 5.9M
2021-04-16 316.70 322.90 315.75 321.70 10.2M
2021-04-15 315.70 316.80 315.40 315.80 3.4M
2021-04-14 316.50 316.90 315.30 316.50 4.4M
2021-04-13 317.50 317.75 315.00 315.70 4.8M
2021-04-12 316.50 318.25 315.85 317.30 4.0M
2021-04-09 316.90 317.75 315.50 316.80 2.1M
2021-04-08 317.05 317.55 316.55 316.90 2.6M
2021-04-07 317.30 317.50 315.55 317.05 3.7M
2021-04-06 317.00 318.60 316.40 317.25 3.4M
2021-04-05 317.70 318.20 315.95 317.50 2.5M
2021-04-02 316.65 317.60 315.55 317.40 2.3M
2021-04-01 316.35 317.60 315.60 316.90 3.7M
2021-03-31 314.55 316.90 314.55 316.20 4.1M
2021-03-30 316.25 317.70 314.30 315.00 4.6M
2021-03-29 315.00 316.50 314.30 316.15 4.4M
2021-03-26 315.40 315.45 313.45 315.05 5.3M
2021-03-25 315.30 316.65 313.60 314.55 5.5M
2021-03-24 316.00 316.85 314.25 315.20 5.6M
2021-03-23 318.95 319.00 315.05 315.90 4.3M
2021-03-22 318.00 320.05 316.75 319.35 3.1M
2021-03-19 317.95 319.85 315.65 317.40 6.5M
2021-03-18 318.00 319.30 315.10 316.25 4.6M
2021-03-17 318.90 320.00 315.50 317.90 7.3M
2021-03-16 321.75 322.75 317.75 318.25 5.4M
2021-03-15 321.90 323.75 319.70 321.50 4.2M
2021-03-12 319.20 323.15 318.70 320.70 5.5M
2021-03-11 316.00 320.30 315.95 319.50 6.3M
2021-03-10 314.65 317.70 313.25 315.30 9.5M
2021-03-09 316.00 317.75 313.05 313.90 10.4M
2021-03-05 320.80 322.75 317.40 318.60 5.5M
2021-03-04 316.95 326.00 314.30 319.00 9.9M
2021-03-03 318.95 321.65 315.60 315.80 3.6M
2021-03-02 316.45 319.40 315.15 318.90 3.8M
2021-03-01 314.80 317.10 313.30 316.70 3.1M
2021-02-26 313.50 316.60 311.80 313.05 5.1M
2021-02-25 317.10 317.95 313.90 314.80 4.0M
2021-02-24 320.00 320.20 313.90 315.65 7.0M
2021-02-22 323.80 323.90 319.80 320.20 1.9M
2021-02-20 322.50 323.70 320.70 323.20 0.5M
2021-02-19 321.30 323.60 319.05 322.40 3.2M
2021-02-18 324.20 324.45 320.05 320.70 3.4M
2021-02-17 327.90 329.45 322.75 323.10 5.4M
2021-02-16 330.00 331.40 327.50 327.90 2.2M
2021-02-15 327.75 330.80 327.50 330.15 1.8M
2021-02-12 328.05 329.05 323.00 327.10 3.5M
2021-02-11 331.00 331.15 326.15 328.45 2.7M
2021-02-10 333.35 334.15 329.50 330.40 1.9M
2021-02-09 333.60 333.90 331.55 333.30 1.9M
2021-02-08 336.45 336.50 332.00 333.75 3.7M
2021-02-05 332.75 338.10 331.60 336.00 3.0M
2021-02-04 335.10 335.85 331.20 333.55 2.9M
2021-02-03 333.00 335.30 330.90 335.05 2.3M
2021-02-02 331.20 333.35 330.20 331.95 2.0M
2021-02-01 330.00 331.85 326.85 330.75 1.5M
2021-01-29 333.60 333.85 328.80 328.85 3.2M
2021-01-28 334.95 337.20 332.75 333.60 5.1M
2021-01-27 336.95 337.35 333.00 334.50 2.9M
2021-01-26 334.90 336.95 332.45 336.30 2.5M
2021-01-25 330.50 335.15 329.45 333.80 2.7M
2021-01-22 328.05 330.85 325.00 329.90 3.9M
2021-01-21 332.20 333.75 327.70 329.30 3.3M
2021-01-20 331.00 333.20 330.65 332.20 1.4M
2021-01-19 333.50 334.25 330.00 331.10 2.7M
2021-01-18 333.05 334.20 331.05 333.00 1.4M
2021-01-15 335.20 337.45 332.75 332.85 2.6M
2021-01-14 332.50 338.40 330.40 337.35 3.3M
2021-01-13 334.50 335.40 330.00 331.90 2.9M
2021-01-12 337.90 339.40 332.70 334.20 3.5M
2021-01-11 337.60 340.10 335.50 337.55 4.1M
2021-01-08 334.85 339.80 334.80 339.40 4.2M
2021-01-06 338.00 338.00 330.70 334.05 2.7M
2021-01-05 333.60 338.85 332.60 337.80 2.6M
2021-01-04 332.00 336.20 331.90 334.90 2.2M