Bitwise MSTR Option Income Strategy ETF (IMST)

IMST
🏛️ アメリカ →
32.10
最終更新: 2025-09-26
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
09:31 48.00 48.00 48.00 48.00 0.0K
09:32 48.00 48.00 48.00 48.00 0.0K
09:33 48.00 48.00 48.00 48.00 0.0K
09:34 48.00 48.00 48.00 48.00 0.0K
09:35 48.00 48.00 48.00 48.00 0.0K
09:36 48.00 48.00 48.00 48.00 0.0K
09:37 48.00 48.00 48.00 48.00 0.0K
09:38 48.00 48.00 48.00 48.00 0.0K
09:39 48.00 48.00 48.00 48.00 0.0K
09:40 48.00 48.00 48.00 48.00 0.0K
09:41 48.00 48.00 48.00 48.00 0.0K
09:42 48.00 48.00 48.00 48.00 0.0K
09:43 48.00 48.00 48.00 48.00 0.0K
09:44 48.00 48.00 48.00 48.00 0.0K
09:45 48.00 48.00 48.00 48.00 0.0K
09:46 48.00 48.00 48.00 48.00 0.0K
09:47 48.00 48.00 48.00 48.00 0.0K
09:48 48.00 48.00 48.00 48.00 0.0K
09:49 48.00 48.00 48.00 48.00 0.0K
09:50 48.00 48.00 48.00 48.00 0.0K
09:51 48.00 48.00 48.00 48.00 0.0K
09:52 48.00 48.00 48.00 48.00 0.0K
09:53 48.00 48.00 48.00 48.00 0.0K
09:54 48.00 48.00 48.00 48.00 0.0K
09:55 48.00 48.00 48.00 48.00 0.0K
09:56 48.00 48.00 48.00 48.00 0.0K
09:57 48.00 48.00 48.00 48.00 0.0K
09:58 48.00 48.00 48.00 48.00 0.0K
09:59 48.00 48.00 48.00 48.00 0.0K
10:00 48.00 48.00 48.00 48.00 0.0K
10:01 48.00 48.00 48.00 48.00 0.0K
10:02 48.00 48.00 48.00 48.00 0.0K
10:03 48.00 48.00 48.00 48.00 0.0K
10:04 48.00 48.00 48.00 48.00 0.0K
10:05 48.00 48.00 48.00 48.00 0.0K
10:06 48.00 48.00 48.00 48.00 0.0K
10:07 48.00 48.00 48.00 48.00 0.0K
10:08 48.00 48.00 48.00 48.00 0.0K
10:09 48.00 48.00 47.72 47.72 0.1K
10:10 47.72 47.72 47.72 47.72 0.0K
10:11 47.72 47.72 47.72 47.72 0.0K
10:12 47.72 47.72 47.72 47.72 0.0K
10:13 47.72 47.72 47.39 47.39 0.1K
10:14 47.39 47.39 47.39 47.39 0.0K
10:15 47.39 47.39 47.39 47.39 0.0K
10:16 47.39 47.39 47.39 47.39 0.0K
10:17 47.39 47.39 47.39 47.39 0.0K
10:18 47.39 47.39 47.39 47.39 0.0K
10:19 47.39 47.39 47.39 47.39 0.0K
10:20 47.39 47.39 47.39 47.39 0.0K
10:21 47.39 47.39 47.39 47.39 0.0K
10:22 47.39 47.39 47.39 47.39 0.1K
10:23 47.39 47.39 47.39 47.39 0.0K
10:24 47.39 47.39 47.39 47.39 0.0K
10:25 47.39 47.39 47.39 47.39 0.0K
10:26 47.39 47.39 47.39 47.39 0.0K
10:27 47.70 47.70 47.70 47.70 0.3K
10:28 47.70 47.70 47.70 47.70 0.0K
10:29 47.70 47.70 47.70 47.70 0.0K
10:30 47.70 47.70 47.70 47.70 0.0K
10:31 47.70 47.70 47.70 47.70 0.0K
10:32 47.70 47.70 47.70 47.70 0.0K
10:33 47.70 47.70 47.70 47.70 0.0K
10:34 47.70 47.71 47.70 47.71 1.0K
10:35 47.71 47.71 47.71 47.71 0.0K
10:36 47.71 47.71 47.71 47.71 0.0K
10:37 47.71 47.71 47.71 47.71 0.0K
10:38 47.71 47.71 47.71 47.71 0.0K
10:39 47.71 47.71 47.71 47.71 0.0K
10:40 47.71 47.71 47.71 47.71 0.0K
10:41 47.71 47.71 47.71 47.71 0.0K
10:42 47.71 47.71 47.71 47.71 0.0K
10:43 47.71 47.71 47.71 47.71 0.0K
10:44 47.71 47.71 47.71 47.71 0.0K
10:45 47.71 47.71 47.71 47.71 0.1K
10:46 47.71 47.71 47.71 47.71 0.0K
10:47 47.71 47.71 47.71 47.71 0.0K
10:48 47.71 47.71 47.71 47.71 0.0K
10:49 47.71 47.71 47.71 47.71 0.1K
10:50 47.01 47.01 47.01 47.01 0.1K
10:51 47.01 47.01 47.01 47.01 0.0K
10:52 47.01 47.01 47.01 47.01 0.0K
10:53 47.01 47.01 47.01 47.01 0.0K
10:54 47.01 47.01 47.01 47.01 0.1K
10:55 47.01 47.01 47.01 47.01 0.0K
10:56 47.01 47.01 47.01 47.01 0.0K
10:57 47.01 47.01 47.01 47.01 0.0K
10:58 47.01 47.01 47.01 47.01 0.1K
10:59 47.01 47.01 47.01 47.01 0.0K
11:00 47.01 47.01 47.01 47.01 0.0K
11:01 47.01 47.01 47.01 47.01 0.0K
11:02 47.01 47.01 47.01 47.01 0.0K
11:03 47.01 47.01 47.01 47.01 0.0K
11:04 47.01 47.01 47.01 47.01 0.0K
11:05 47.01 47.01 47.01 47.01 0.0K
11:06 46.82 46.82 46.82 46.82 0.7K
11:07 46.82 46.82 46.82 46.82 0.0K
11:08 46.82 46.82 46.82 46.82 0.0K
11:09 46.82 46.82 46.82 46.82 0.0K
11:10 46.82 46.82 46.82 46.82 0.0K
11:11 46.82 46.82 46.82 46.82 0.0K
11:12 46.82 46.82 46.82 46.82 0.0K
11:13 46.82 46.82 46.82 46.82 0.0K
11:14 46.82 46.82 46.82 46.82 0.0K
11:15 46.82 46.82 46.82 46.82 0.0K
11:16 46.82 46.82 46.82 46.82 0.0K
11:17 46.82 46.82 46.82 46.82 0.0K
11:18 46.82 46.82 46.82 46.82 0.0K
11:19 46.82 46.82 46.82 46.82 0.0K
11:20 46.82 46.82 46.82 46.82 0.0K
11:21 46.82 46.82 46.82 46.82 0.0K
11:22 46.82 46.82 46.82 46.82 0.0K
11:23 46.82 46.82 46.82 46.82 0.0K
11:24 46.82 46.82 46.82 46.82 0.0K
11:25 46.82 46.82 46.82 46.82 0.0K
11:26 47.12 47.12 47.12 47.12 0.9K
11:27 47.12 47.12 47.12 47.12 0.0K
11:28 47.12 47.12 47.12 47.12 0.0K
11:29 47.12 47.12 47.12 47.12 0.0K
11:30 47.12 47.12 47.12 47.12 0.0K
11:31 47.12 47.12 47.12 47.12 0.0K
11:32 47.12 47.12 47.12 47.12 0.0K
11:33 47.12 47.12 47.12 47.12 0.0K
11:34 47.12 47.12 47.12 47.12 0.0K
11:35 47.12 47.12 47.12 47.12 0.0K
11:36 47.12 47.12 47.12 47.12 0.0K
11:37 47.12 47.12 47.12 47.12 0.0K
11:38 47.12 47.12 47.12 47.12 0.0K
11:39 47.12 47.12 47.12 47.12 0.0K
11:40 47.12 47.12 47.12 47.12 0.0K
11:41 47.12 47.12 47.12 47.12 0.0K
11:42 47.12 47.12 47.12 47.12 0.0K
11:43 47.12 47.12 47.12 47.12 0.0K
11:44 47.12 47.12 47.12 47.12 0.0K
11:45 47.35 47.35 47.35 47.35 0.1K
11:46 47.35 47.35 47.35 47.35 0.0K
11:47 47.35 47.35 47.35 47.35 0.0K
11:48 47.35 47.35 47.35 47.35 0.0K
11:49 47.35 47.35 47.35 47.35 0.0K
11:50 47.35 47.35 47.35 47.35 0.1K
11:51 47.35 47.35 47.35 47.35 0.0K
11:52 47.35 47.35 47.35 47.35 0.0K
11:53 47.35 47.35 47.35 47.35 0.0K
11:54 47.35 47.35 47.35 47.35 0.0K
11:55 47.35 47.35 47.35 47.35 0.0K
11:56 47.35 47.35 47.35 47.35 0.0K
11:57 47.35 47.35 47.35 47.35 0.0K
11:58 47.35 47.35 47.35 47.35 0.0K
11:59 47.35 47.35 47.35 47.35 0.0K
12:00 47.35 47.35 47.35 47.35 0.0K
12:01 47.35 47.35 47.35 47.35 0.0K
12:02 47.35 47.35 47.35 47.35 0.1K
12:03 47.35 47.35 47.35 47.35 0.0K
12:04 47.35 47.35 47.35 47.35 0.0K
12:05 47.35 47.35 47.35 47.35 0.0K
12:06 47.35 47.35 47.35 47.35 0.0K
12:07 47.35 47.35 47.35 47.35 0.0K
12:08 47.35 47.35 47.35 47.35 0.0K
12:09 47.35 47.35 47.35 47.35 0.0K
12:10 47.35 47.35 47.35 47.35 0.0K
12:11 47.35 47.35 47.35 47.35 0.0K
12:12 47.35 47.35 47.35 47.35 0.0K
12:13 47.20 47.20 47.20 47.20 1.0K
12:14 47.20 47.20 47.20 47.20 0.0K
12:15 47.20 47.20 47.20 47.20 0.0K
12:16 47.20 47.20 47.20 47.20 0.0K
12:17 47.20 47.20 47.20 47.20 0.0K
12:18 47.20 47.20 47.20 47.20 0.0K
12:19 47.20 47.20 47.20 47.20 0.0K
12:20 47.20 47.20 47.20 47.20 0.0K
12:21 47.20 47.20 47.20 47.20 0.0K
12:22 47.20 47.20 47.20 47.20 0.0K
12:23 47.20 47.20 47.20 47.20 0.0K
12:24 47.20 47.20 47.20 47.20 0.0K
12:25 47.20 47.20 47.20 47.20 0.0K
12:26 47.20 47.20 47.20 47.20 0.0K
12:27 47.20 47.20 47.20 47.20 0.0K
12:28 47.20 47.20 47.20 47.20 0.0K
12:29 47.20 47.20 47.20 47.20 0.0K
12:30 47.20 47.20 47.20 47.20 0.0K
12:31 47.20 47.20 47.20 47.20 0.0K
12:32 47.20 47.20 47.20 47.20 0.0K
12:33 47.20 47.20 47.20 47.20 0.0K
12:34 47.20 47.20 47.20 47.20 0.0K
12:35 47.20 47.20 47.20 47.20 0.0K
12:36 47.20 47.20 47.20 47.20 0.0K
12:37 47.20 47.20 47.20 47.20 0.0K
12:38 47.20 47.20 47.20 47.20 0.0K
12:39 47.20 47.20 47.20 47.20 0.0K
12:40 47.20 47.20 47.20 47.20 0.0K
12:41 47.20 47.20 47.20 47.20 0.0K
12:42 47.20 47.20 47.20 47.20 0.0K
12:43 47.20 47.20 47.20 47.20 0.0K
12:44 47.20 47.20 47.20 47.20 0.0K
12:45 47.20 47.20 47.20 47.20 0.0K
12:46 47.20 47.20 47.20 47.20 0.0K
12:47 47.20 47.20 47.20 47.20 0.2K
12:48 47.20 47.20 47.20 47.20 0.0K
12:49 47.20 47.20 47.20 47.20 0.0K
12:50 47.20 47.20 47.20 47.20 0.0K
12:51 47.20 47.20 47.20 47.20 0.0K
12:52 47.20 47.20 47.20 47.20 0.0K
12:53 47.20 47.20 47.20 47.20 0.0K
12:54 47.20 47.20 47.20 47.20 0.0K
12:55 47.20 47.20 47.20 47.20 0.0K
12:56 47.20 47.20 47.20 47.20 0.0K
12:57 47.20 47.20 47.20 47.20 0.0K
12:58 47.20 47.20 47.20 47.20 0.0K
12:59 47.20 47.20 47.20 47.20 0.0K
13:00 47.20 47.20 47.20 47.20 0.0K
13:01 47.20 47.20 47.20 47.20 0.0K
13:02 47.20 47.20 47.20 47.20 0.0K
13:03 47.20 47.20 47.20 47.20 0.0K
13:04 47.20 47.20 47.20 47.20 0.0K
13:05 47.20 47.20 47.20 47.20 0.0K
13:06 47.20 47.20 47.20 47.20 0.0K
13:07 47.20 47.20 47.20 47.20 0.0K
13:08 47.20 47.20 47.20 47.20 0.0K
13:09 47.20 47.20 47.20 47.20 0.0K
13:10 47.20 47.20 47.20 47.20 0.0K
13:11 47.20 47.20 47.20 47.20 0.0K
13:12 47.20 47.20 47.20 47.20 0.0K
13:13 47.20 47.20 47.20 47.20 0.0K
13:14 47.20 47.20 47.20 47.20 0.0K
13:15 47.20 47.20 47.20 47.20 0.0K
13:16 47.20 47.20 47.20 47.20 0.0K
13:17 47.20 47.20 47.20 47.20 0.0K
13:18 47.20 47.20 47.20 47.20 0.0K
13:19 47.20 47.20 47.20 47.20 0.0K
13:20 47.20 47.20 47.20 47.20 0.0K
13:21 47.20 47.20 47.20 47.20 0.0K
13:22 47.20 47.20 47.20 47.20 0.0K
13:23 47.20 47.20 47.20 47.20 0.0K
13:24 47.20 47.20 47.20 47.20 0.0K
13:25 47.20 47.20 47.20 47.20 0.0K
13:26 47.20 47.20 47.20 47.20 0.0K
13:27 47.20 47.20 47.20 47.20 0.0K
13:28 47.20 47.20 47.20 47.20 0.0K
13:29 47.20 47.20 47.20 47.20 0.0K
13:30 47.20 47.20 47.20 47.20 0.0K
13:31 47.20 47.20 47.20 47.20 0.0K
13:32 47.20 47.20 47.20 47.20 0.0K
13:33 47.20 47.20 47.20 47.20 0.0K
13:34 47.20 47.20 47.20 47.20 0.0K
13:35 47.20 47.20 47.20 47.20 0.0K
13:36 47.20 47.20 47.20 47.20 0.0K
13:37 47.20 47.20 47.20 47.20 0.0K
13:38 47.20 47.20 47.20 47.20 0.0K
13:39 47.20 47.20 47.20 47.20 0.0K
13:40 47.20 47.20 47.20 47.20 0.0K
13:41 47.20 47.20 47.20 47.20 0.0K
13:42 47.20 47.20 47.20 47.20 0.0K
13:43 47.20 47.20 47.20 47.20 0.0K
13:44 47.20 47.20 47.20 47.20 0.0K
13:45 47.20 47.20 47.20 47.20 0.0K
13:46 47.20 47.20 47.20 47.20 0.3K
13:47 47.20 47.20 47.20 47.20 0.0K
13:48 47.20 47.20 47.20 47.20 0.0K
13:49 47.20 47.20 47.20 47.20 0.0K
13:50 47.20 47.20 47.20 47.20 0.0K
13:51 47.20 47.20 47.20 47.20 0.0K
13:52 47.20 47.20 47.20 47.20 0.0K
13:53 47.20 47.20 47.20 47.20 0.0K
13:54 47.20 47.20 47.20 47.20 0.0K
13:55 47.20 47.20 47.20 47.20 0.0K
13:56 47.20 47.20 47.20 47.20 0.0K
13:57 47.20 47.20 47.20 47.20 0.0K
13:58 47.20 47.20 47.20 47.20 0.0K
13:59 47.20 47.20 47.20 47.20 0.0K
14:00 46.00 46.00 46.00 46.00 0.2K
14:01 46.00 46.00 46.00 46.00 0.0K
14:02 46.00 46.00 46.00 46.00 0.0K
14:03 46.00 46.00 46.00 46.00 0.0K
14:04 46.00 46.00 46.00 46.00 0.0K
14:05 46.00 46.00 46.00 46.00 0.0K
14:06 46.00 46.00 46.00 46.00 0.0K
14:07 46.00 46.00 46.00 46.00 0.0K
14:08 46.00 46.00 46.00 46.00 0.0K
14:09 46.00 46.00 46.00 46.00 0.0K
14:10 46.00 46.00 46.00 46.00 0.0K
14:11 46.00 46.00 46.00 46.00 0.0K
14:12 46.00 46.00 46.00 46.00 0.0K
14:13 46.00 46.00 46.00 46.00 0.0K
14:14 46.00 46.00 46.00 46.00 0.0K
14:15 46.00 46.00 46.00 46.00 0.0K
14:16 46.00 46.00 46.00 46.00 0.0K
14:17 46.00 46.00 46.00 46.00 0.0K
14:18 46.00 46.00 46.00 46.00 0.0K
14:19 45.47 45.47 45.47 45.47 0.1K
14:20 45.47 45.47 45.47 45.47 0.0K
14:21 45.47 45.47 45.47 45.47 0.0K
14:22 45.47 45.47 45.47 45.47 0.0K
14:23 45.47 45.47 45.47 45.47 0.0K
14:24 45.47 45.47 45.47 45.47 0.0K
14:25 45.47 45.47 45.47 45.47 0.0K
14:26 45.47 45.47 45.47 45.47 0.0K
14:27 45.47 45.47 45.47 45.47 0.0K
14:28 45.44 45.44 45.44 45.44 1.1K
14:29 45.44 45.44 45.44 45.44 0.0K
14:30 45.44 45.44 45.44 45.44 0.0K
14:31 45.44 45.44 45.44 45.44 0.0K
14:32 45.44 45.44 45.44 45.44 0.0K
14:33 45.43 45.43 45.43 45.43 0.1K
14:34 45.43 45.43 45.43 45.43 0.0K
14:35 45.43 45.43 45.43 45.43 0.0K
14:36 45.43 45.64 45.43 45.64 0.5K
14:37 45.69 45.69 45.69 45.69 0.1K
14:38 45.67 45.67 45.67 45.67 0.3K
14:39 45.67 45.67 45.67 45.67 0.0K
14:40 45.67 45.67 45.67 45.67 0.0K
14:41 45.67 45.67 45.67 45.67 0.0K
14:42 45.67 45.67 45.67 45.67 0.0K
14:43 45.67 45.67 45.67 45.67 0.0K
14:44 45.67 45.67 45.67 45.67 0.0K
14:45 45.90 45.90 45.90 45.90 0.6K
14:46 45.90 45.90 45.90 45.90 0.0K
14:47 45.89 45.89 45.89 45.89 1.3K
14:48 46.02 46.02 46.02 46.02 1.1K
14:49 46.02 46.02 46.02 46.02 0.0K
14:50 46.02 46.02 46.02 46.02 0.0K
14:51 46.02 46.02 46.02 46.02 0.0K
14:52 46.02 46.02 46.02 46.02 0.0K
14:53 46.02 46.02 46.02 46.02 0.0K
14:54 46.02 46.02 46.02 46.02 0.0K
14:55 46.02 46.02 46.02 46.02 0.0K
14:56 46.02 46.02 46.02 46.02 0.0K
14:57 46.02 46.02 46.02 46.02 0.0K
14:58 46.02 46.02 46.02 46.02 0.0K
14:59 46.02 46.02 46.02 46.02 0.0K
15:00 46.02 46.02 46.02 46.02 0.0K
15:01 46.02 46.02 46.02 46.02 0.0K
15:02 46.02 46.02 46.02 46.02 0.0K
15:03 46.02 46.02 46.02 46.02 0.0K
15:04 46.02 46.02 46.02 46.02 0.0K
15:05 46.02 46.02 46.02 46.02 0.0K
15:06 46.02 46.02 46.02 46.02 0.0K
15:07 46.02 46.02 46.02 46.02 0.0K
15:08 46.02 46.02 46.02 46.02 0.0K
15:09 46.02 46.02 46.02 46.02 0.0K
15:10 46.02 46.02 46.02 46.02 0.0K
15:11 46.02 46.02 46.02 46.02 0.0K
15:12 46.02 46.02 46.02 46.02 0.0K
15:13 46.02 46.02 46.02 46.02 0.0K
15:14 46.02 46.02 46.02 46.02 0.0K
15:15 46.02 46.02 46.02 46.02 0.0K
15:16 46.02 46.02 46.02 46.02 0.0K
15:17 46.12 46.12 46.12 46.12 0.1K
15:18 46.12 46.12 46.12 46.12 0.0K
15:19 46.12 46.12 46.12 46.12 0.0K
15:20 46.12 46.12 46.12 46.12 0.0K
15:21 46.12 46.12 46.12 46.12 0.0K
15:22 46.12 46.12 46.12 46.12 0.0K
15:23 46.12 46.12 46.12 46.12 0.1K
15:24 46.12 46.12 46.12 46.12 0.0K
15:25 46.12 46.12 46.12 46.12 0.0K
15:26 46.12 46.12 46.12 46.12 0.0K
15:27 46.12 46.12 46.12 46.12 0.0K
15:28 46.12 46.12 46.12 46.12 0.0K
15:29 46.12 46.12 46.12 46.12 0.0K
15:30 46.12 46.12 46.12 46.12 0.0K
15:31 46.12 46.12 46.12 46.12 0.0K
15:32 46.12 46.12 46.12 46.12 0.0K
15:33 46.12 46.12 46.12 46.12 0.0K
15:34 46.12 46.12 46.12 46.12 0.0K
15:35 46.12 46.12 46.12 46.12 0.0K
15:36 46.12 46.12 46.12 46.12 0.0K
15:37 46.12 46.12 46.12 46.12 0.0K
15:38 46.12 46.12 46.12 46.12 0.1K
15:39 46.12 46.12 46.12 46.12 0.0K
15:40 46.12 46.12 46.12 46.12 0.0K
15:41 46.12 46.12 46.12 46.12 0.0K
15:42 46.12 46.12 46.12 46.12 0.0K
15:43 46.12 46.12 46.12 46.12 0.0K
15:44 46.12 46.12 46.12 46.12 0.0K
15:45 46.12 46.12 46.12 46.12 0.0K
15:46 46.12 46.12 46.12 46.12 0.0K
15:47 46.12 46.12 46.12 46.12 0.0K
15:48 46.12 46.12 46.12 46.12 0.0K
15:49 46.12 46.12 46.12 46.12 0.0K
15:50 46.12 46.12 46.12 46.12 0.0K
15:51 46.12 46.12 46.12 46.12 0.0K
15:52 46.12 46.12 46.12 46.12 0.0K
15:53 46.12 46.12 46.12 46.12 0.0K
15:54 46.12 46.12 46.12 46.12 0.0K
15:55 46.12 46.12 46.12 46.12 0.0K
15:56 46.12 46.12 46.12 46.12 0.1K
15:57 46.12 46.12 46.12 46.12 0.0K
15:58 46.12 46.12 46.12 46.12 0.1K
15:59 46.12 46.12 46.12 46.12 0.0K
16:00 46.48 46.48 46.09 46.19 0.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし