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 50.60 51.07 50.60 51.02 10.7K
09:31 51.01 51.01 51.01 51.01 0.4K
09:32 50.94 50.94 50.89 50.89 1.0K
09:34 50.75 50.96 50.75 50.96 0.7K
09:35 50.94 50.94 50.94 50.94 2.0K
09:37 51.26 51.26 51.26 51.26 1.6K
09:39 51.31 51.35 51.31 51.35 1.5K
09:40 51.38 51.38 51.38 51.38 3.3K
09:41 51.16 51.16 51.16 51.16 0.7K
09:42 51.14 51.24 51.14 51.24 0.9K
09:43 51.34 51.36 51.34 51.36 2.7K
09:45 51.20 51.20 51.20 51.20 1.2K
09:47 51.50 51.50 51.50 51.50 0.5K
09:48 51.55 51.62 51.52 51.62 1.1K
09:50 51.45 51.45 51.43 51.45 0.7K
09:51 51.63 51.63 51.63 51.63 2.1K
09:52 51.63 51.63 51.63 51.63 0.2K
09:53 51.51 51.51 51.47 51.47 1.1K
09:54 51.41 51.41 51.41 51.41 2.3K
09:55 51.23 51.23 51.23 51.23 1.6K
09:58 51.06 51.16 51.06 51.16 0.8K
10:00 51.05 51.16 51.05 51.16 1.2K
10:01 51.19 51.19 51.08 51.08 3.1K
10:06 51.14 51.14 51.14 51.14 1.0K
10:07 51.06 51.06 51.06 51.06 0.7K
10:08 51.13 51.13 51.13 51.13 0.4K
10:09 50.91 50.91 50.91 50.91 0.9K
10:13 51.17 51.17 51.17 51.17 1.1K
10:14 51.00 51.00 51.00 51.00 0.8K
10:17 50.99 51.16 50.99 51.11 1.2K
10:18 50.71 50.71 50.66 50.66 2.0K
10:20 50.39 50.39 50.39 50.39 0.1K
10:22 50.69 50.69 50.65 50.65 1.2K
10:23 50.52 50.52 50.52 50.51 2.2K
10:28 50.68 50.68 50.68 50.68 0.7K
10:29 50.73 50.73 50.70 50.70 1.3K
10:31 50.67 50.67 50.67 50.67 0.2K
10:32 50.71 50.71 50.71 50.71 0.1K
10:36 50.80 50.80 50.80 50.80 0.6K
10:37 50.87 50.87 50.87 50.87 0.3K
10:45 50.82 50.82 50.82 50.82 1.6K
10:46 50.65 50.65 50.65 50.65 0.5K
10:47 50.63 50.63 50.63 50.63 0.7K
10:50 50.55 50.55 50.55 50.55 0.1K
10:54 50.70 50.70 50.70 50.70 0.6K
10:55 50.76 50.76 50.76 50.76 0.1K
10:56 50.70 50.70 50.70 50.70 0.2K
10:57 50.68 50.68 50.68 50.68 0.5K
11:05 50.69 50.69 50.69 50.68 0.6K
11:06 50.69 50.69 50.69 50.69 0.2K
11:07 50.62 50.62 50.62 50.62 0.4K
11:11 50.71 50.71 50.71 50.71 0.1K
11:12 50.68 50.68 50.68 50.68 0.3K
11:15 50.80 50.80 50.78 50.78 2.0K
11:18 50.90 50.90 50.90 50.90 0.7K
11:22 50.83 50.84 50.83 50.84 0.5K
11:23 51.03 51.03 50.93 50.93 1.6K
11:26 50.80 50.80 50.80 50.80 0.3K
11:27 50.86 50.86 50.86 50.86 1.2K
11:29 50.77 50.77 50.77 50.77 0.2K
11:30 50.73 50.73 50.73 50.73 0.2K
11:31 50.79 50.79 50.79 50.79 0.4K
11:32 50.69 50.69 50.69 50.69 0.6K
11:35 50.77 50.77 50.77 50.77 1.0K
11:37 50.60 50.60 50.60 50.60 0.7K
11:47 50.50 50.54 50.50 50.54 0.3K
11:49 50.50 50.54 50.50 50.53 1.4K
11:51 50.42 50.42 50.42 50.42 0.2K
11:54 50.59 50.59 50.59 50.59 0.6K
11:57 50.33 50.33 50.22 50.22 3.8K
12:00 50.55 50.55 50.55 50.55 0.6K
12:04 50.73 50.73 50.73 50.73 2.4K
12:12 50.59 50.59 50.59 50.59 0.4K
12:16 50.79 50.79 50.79 50.79 0.3K
12:24 50.75 50.81 50.75 50.81 0.3K
12:26 50.91 50.91 50.91 50.91 0.9K
12:29 50.80 50.80 50.80 50.80 0.3K
12:31 50.84 50.84 50.84 50.84 0.1K
12:32 50.85 50.85 50.85 50.85 0.1K
12:35 50.92 50.92 50.92 50.92 0.6K
12:36 50.88 50.88 50.88 50.88 0.2K
12:40 50.80 50.80 50.75 50.77 1.4K
12:46 50.99 50.99 50.99 50.99 0.1K
12:47 50.95 50.95 50.95 50.95 0.2K
12:49 50.93 50.93 50.93 50.93 1.0K
12:50 50.95 50.95 50.94 50.94 2.5K
12:53 50.82 50.82 50.82 50.82 0.6K
12:54 50.75 50.75 50.75 50.75 0.5K
12:57 50.60 50.60 50.60 50.60 0.3K
12:58 50.66 50.66 50.60 50.61 1.2K
13:00 50.55 50.55 50.55 50.55 0.7K
13:05 50.80 50.80 50.80 50.80 0.1K
13:08 50.68 50.68 50.68 50.68 0.1K
13:13 50.74 50.80 50.74 50.80 1.6K
13:16 50.69 50.79 50.69 50.79 0.7K
13:17 50.69 50.69 50.69 50.69 0.2K
13:18 50.68 50.68 50.68 50.68 0.1K
13:22 50.59 50.59 50.59 50.59 0.3K
13:24 50.64 50.68 50.64 50.68 2.5K
13:27 50.68 50.68 50.68 50.68 0.4K
13:30 50.69 50.69 50.69 50.69 0.3K
13:31 50.72 50.72 50.72 50.72 0.2K
13:35 50.56 50.56 50.56 50.56 0.1K
13:37 50.76 50.76 50.76 50.76 5.0K
13:39 50.84 50.88 50.84 50.88 5.0K
13:42 50.86 50.86 50.86 50.86 4.1K
13:44 50.84 50.84 50.82 50.82 0.8K
13:45 50.77 50.78 50.77 50.78 0.5K
13:50 50.77 50.77 50.77 50.77 0.2K
13:51 50.80 50.80 50.80 50.80 0.2K
13:52 50.75 50.75 50.75 50.75 1.4K
13:53 50.69 50.69 50.66 50.66 0.8K
13:56 50.62 50.62 50.62 50.62 1.5K
14:00 50.68 50.68 50.68 50.68 1.2K
14:04 50.60 50.62 50.60 50.62 0.6K
14:05 50.60 50.60 50.58 50.58 0.4K
14:06 50.58 50.61 50.58 50.61 1.1K
14:07 50.55 50.55 50.34 50.34 1.0K
14:09 50.58 50.58 50.58 50.58 0.2K
14:12 50.58 50.58 50.58 50.58 0.2K
14:15 50.45 50.45 50.45 50.45 0.1K
14:16 50.31 50.31 50.31 50.31 0.4K
14:17 50.31 50.31 50.31 50.31 0.9K
14:22 50.28 50.28 50.28 50.28 0.1K
14:24 50.23 50.23 50.20 50.20 0.9K
14:26 50.25 50.25 50.25 50.25 0.3K
14:29 50.27 50.27 50.27 50.27 0.3K
14:31 50.22 50.22 50.22 50.22 0.5K
14:32 50.31 50.31 50.31 50.31 0.2K
14:34 50.30 50.30 50.30 50.30 0.4K
14:35 50.30 50.30 50.30 50.30 0.2K
14:37 50.43 50.43 50.40 50.40 0.4K
14:52 50.34 50.34 50.34 50.34 0.6K
15:08 50.39 50.39 50.39 50.39 0.4K
15:22 50.46 50.46 50.46 50.46 0.1K
15:23 50.40 50.40 50.40 50.40 0.5K
15:28 50.22 50.22 50.22 50.22 0.3K
15:29 50.25 50.25 50.25 50.25 0.6K
15:31 50.33 50.33 50.33 50.33 1.7K
15:32 50.39 50.39 50.39 50.39 0.4K
15:37 50.41 50.41 50.41 50.41 2.0K
15:47 50.44 50.46 50.44 50.46 0.2K
15:50 50.51 50.51 50.51 50.51 0.4K
15:52 50.54 50.54 50.54 50.54 1.0K
15:56 50.72 50.72 50.67 50.67 0.4K
15:57 50.76 50.76 50.76 50.76 0.3K
15:59 50.67 50.67 50.66 50.66 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし