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
09:30 50.86 51.31 50.86 51.31 10.7K
09:31 51.08 51.23 51.05 51.05 1.8K
09:32 51.10 51.10 50.99 50.99 1.7K
09:33 51.06 51.06 49.76 50.88 10.2K
09:34 49.99 50.12 49.90 50.12 5.5K
09:35 50.71 51.53 50.71 51.53 2.6K
09:36 51.40 51.40 51.40 51.40 0.3K
09:37 51.67 51.67 51.67 51.67 1.0K
09:38 52.78 52.85 52.78 52.82 5.6K
09:39 52.79 53.88 52.79 53.88 2.0K
09:40 53.88 54.44 53.88 53.88 4.9K
09:41 54.16 59.18 53.88 59.18 11.6K
09:42 53.89 58.69 52.88 53.77 14.2K
09:43 54.99 54.99 50.01 50.01 13.2K
09:44 49.28 49.91 49.28 49.91 29.0K
09:45 49.90 49.90 49.90 49.90 0.2K
09:46 49.98 49.98 49.67 49.67 1.9K
09:48 50.03 50.03 50.03 50.03 0.6K
09:49 50.00 50.09 50.00 50.09 1.3K
09:50 50.05 50.10 49.94 50.09 14.2K
09:51 50.21 50.21 50.19 50.19 1.2K
09:52 50.17 50.23 50.13 50.23 13.1K
09:53 50.30 50.56 50.21 50.56 1.0K
09:54 50.43 50.43 50.31 50.31 2.9K
09:55 50.24 50.30 50.24 50.30 1.5K
09:56 50.22 50.22 50.22 50.22 0.3K
09:58 50.30 50.30 50.30 50.30 0.9K
09:59 50.19 50.20 50.19 50.20 1.1K
10:00 50.25 50.25 50.16 50.16 1.3K
10:02 50.20 50.20 50.20 50.20 0.4K
10:03 50.20 50.25 50.19 50.25 3.9K
10:04 50.26 50.33 50.26 50.33 9.5K
10:05 50.44 50.46 50.44 50.46 1.9K
10:08 50.34 50.36 50.34 50.36 1.0K
10:09 50.30 50.30 50.30 50.30 1.6K
10:11 50.33 50.41 50.32 50.32 1.2K
10:12 50.25 50.25 50.06 50.06 1.3K
10:13 50.08 50.27 50.08 50.27 0.7K
10:15 50.15 50.15 50.13 50.13 1.3K
10:17 50.00 50.00 50.00 50.00 2.5K
10:18 50.11 50.12 50.11 50.12 1.9K
10:19 50.10 50.20 50.10 50.14 0.9K
10:20 50.03 50.03 50.03 50.03 1.1K
10:23 50.19 50.19 50.13 50.13 0.6K
10:24 50.27 50.27 50.27 50.27 0.3K
10:25 50.27 50.27 50.27 50.27 0.7K
10:27 50.40 50.40 50.40 50.40 0.5K
10:28 50.40 50.40 50.40 50.40 1.7K
10:29 50.63 50.63 50.60 50.60 2.1K
10:30 50.61 50.61 50.61 50.61 0.1K
10:31 50.57 50.57 50.57 50.57 0.3K
10:32 50.62 50.62 50.62 50.62 1.8K
10:37 50.74 50.74 50.74 50.74 0.1K
10:38 50.65 50.79 50.52 50.52 1.5K
10:39 50.81 50.88 50.81 50.88 2.9K
10:40 50.55 50.55 50.55 50.55 1.6K
10:41 50.86 50.86 50.81 50.81 2.3K
10:42 50.74 50.74 50.74 50.74 0.1K
10:43 50.73 50.73 50.68 50.68 1.2K
10:45 50.70 50.70 50.70 50.70 0.6K
10:46 50.87 50.87 50.87 50.87 0.4K
10:47 50.82 50.86 50.73 50.80 4.4K
10:49 50.98 50.98 50.98 50.98 1.1K
10:51 51.08 51.08 51.08 51.08 0.1K
10:52 50.92 50.92 50.92 50.92 0.4K
10:54 50.96 50.96 50.96 50.96 0.5K
10:56 50.70 50.70 50.70 50.70 0.3K
10:58 50.96 50.96 50.96 50.96 2.0K
11:00 50.78 50.78 50.78 50.78 0.7K
11:01 50.55 50.66 50.55 50.55 1.0K
11:02 50.43 50.43 50.43 50.43 1.3K
11:03 50.41 50.54 50.38 50.38 4.7K
11:05 50.25 50.25 50.24 50.24 1.2K
11:07 50.16 50.16 50.16 50.16 2.0K
11:08 50.25 50.28 50.25 50.28 3.8K
11:11 50.30 50.30 50.29 50.29 0.7K
11:12 50.13 50.13 50.13 50.13 1.2K
11:13 50.00 50.00 50.00 50.00 0.5K
11:15 50.00 50.00 50.00 50.00 2.0K
11:25 49.98 49.98 49.98 49.98 2.2K
11:26 50.28 50.28 50.28 50.28 0.5K
11:27 50.11 50.30 50.11 50.18 5.9K
11:30 50.13 50.13 50.13 50.13 0.2K
11:31 50.19 50.19 50.19 50.19 0.5K
11:33 50.35 50.35 50.35 50.35 1.4K
11:37 50.17 50.17 50.09 50.09 5.8K
11:41 49.81 49.81 49.81 49.81 0.1K
11:42 49.77 49.77 49.77 49.77 0.1K
11:44 49.80 49.80 49.80 49.80 2.4K
11:46 49.55 49.55 49.42 49.42 0.3K
11:48 49.45 49.45 49.45 49.45 0.2K
11:50 49.50 49.50 49.50 49.50 2.0K
11:52 49.35 49.35 49.33 49.33 0.7K
11:56 49.67 49.67 49.67 49.67 0.4K
12:00 49.35 49.35 49.35 49.35 0.2K
12:03 49.56 49.56 49.49 49.49 3.0K
12:10 49.36 49.36 49.36 49.36 0.4K
12:11 49.23 49.23 49.20 49.20 0.4K
12:13 49.33 49.33 49.33 49.33 0.7K
12:21 49.78 49.78 49.78 49.78 4.4K
12:27 49.66 49.66 49.66 49.66 0.3K
12:33 49.82 49.82 49.82 49.82 0.2K
12:36 49.85 49.85 49.85 49.85 0.2K
12:37 49.77 49.77 49.77 49.77 0.4K
12:40 49.99 49.99 49.99 49.99 0.6K
12:44 50.11 50.11 50.11 50.11 0.5K
12:45 50.00 50.00 50.00 50.00 0.3K
12:46 50.06 50.06 50.06 50.06 0.1K
12:48 50.07 50.07 50.07 50.07 0.2K
12:49 49.98 49.98 49.98 49.98 1.0K
12:50 49.75 49.75 49.75 49.75 1.0K
12:56 49.73 49.73 49.73 49.73 0.6K
13:02 49.85 49.85 49.85 49.85 0.1K
13:04 49.67 49.67 49.67 49.67 0.6K
13:09 49.68 49.68 49.68 49.68 0.1K
13:11 49.63 49.63 49.63 49.63 0.4K
13:21 49.81 49.81 49.81 49.81 0.2K
13:24 49.90 49.90 49.90 49.90 0.2K
13:26 49.93 49.93 49.93 49.93 0.1K
13:29 49.77 49.77 49.77 49.77 0.4K
13:39 50.16 50.16 49.95 49.95 0.4K
13:43 50.20 50.20 50.20 50.20 0.3K
13:45 50.10 50.10 50.10 50.10 0.6K
13:47 50.02 50.02 50.01 50.01 0.3K
13:48 50.05 50.05 50.05 50.05 0.8K
13:52 50.23 50.23 50.15 50.15 0.2K
13:53 50.28 50.28 50.25 50.25 1.3K
13:56 50.10 50.10 50.10 50.10 0.5K
14:03 50.36 50.36 50.36 50.36 1.1K
14:04 50.31 50.31 50.31 50.31 1.0K
14:05 50.36 50.36 50.31 50.31 2.0K
14:06 50.33 50.33 50.26 50.25 1.1K
14:09 50.38 50.38 50.38 50.38 0.8K
14:10 50.24 50.24 50.24 50.24 1.4K
14:12 50.20 50.20 50.20 50.20 0.6K
14:16 50.37 50.37 50.37 50.37 0.1K
14:17 50.42 50.42 50.42 50.42 1.2K
14:18 50.42 50.42 50.42 50.42 1.3K
14:22 50.45 50.45 50.45 50.45 1.0K
14:24 50.50 50.50 50.46 50.46 2.5K
14:30 50.33 50.33 50.33 50.33 1.3K
14:37 50.33 50.33 50.33 50.33 0.2K
14:39 50.49 50.49 50.49 50.49 0.3K
14:43 50.53 50.53 50.53 50.53 0.3K
14:50 50.49 50.49 50.49 50.49 1.4K
14:55 50.44 50.44 50.44 50.44 0.2K
14:56 50.48 50.48 50.48 50.48 2.2K
15:02 50.68 50.73 50.68 50.73 12.8K
15:03 50.75 50.81 50.74 50.81 16.6K
15:04 50.76 50.76 50.75 50.75 2.1K
15:10 51.03 51.03 51.03 51.03 0.2K
15:12 50.88 50.88 50.87 50.87 0.3K
15:13 50.89 50.89 50.89 50.89 1.4K
15:20 50.81 50.81 50.81 50.81 0.4K
15:26 50.83 50.83 50.83 50.83 0.2K
15:28 50.83 50.83 50.83 50.83 2.6K
15:29 50.81 50.82 50.80 50.80 3.2K
15:34 50.86 50.89 50.86 50.89 8.0K
15:35 50.85 50.85 50.85 50.85 1.4K
15:39 51.02 51.02 50.96 50.96 0.8K
15:40 51.03 51.03 50.88 50.88 0.9K
15:43 50.86 50.87 50.84 50.87 1.4K
15:45 50.82 50.82 50.82 50.82 0.6K
15:47 50.84 50.84 50.82 50.82 1.0K
15:48 50.80 50.80 50.76 50.76 1.3K
15:50 50.93 50.93 50.93 50.93 0.4K
15:51 50.61 50.61 50.61 50.61 0.2K
15:53 50.60 50.60 50.60 50.60 0.4K
15:58 50.59 50.59 50.56 50.56 1.0K
15:59 50.65 50.65 50.57 50.57 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし