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 50.17 50.17 50.17 50.17 2.1K
09:33 50.47 50.47 50.47 50.47 0.3K
09:35 50.29 50.29 50.27 50.27 1.8K
09:36 50.87 50.87 50.87 50.87 0.7K
09:37 50.91 51.00 50.91 51.00 0.6K
09:38 51.00 51.00 50.75 50.75 0.7K
09:39 50.88 50.88 50.88 50.88 0.1K
09:40 50.81 50.86 50.76 50.80 1.0K
09:41 50.81 50.82 50.81 50.82 1.8K
09:45 50.74 50.74 50.74 50.74 0.7K
09:46 50.46 50.46 50.46 50.46 0.5K
09:48 50.49 50.49 50.49 50.49 0.8K
09:50 50.51 50.51 50.31 50.46 1.8K
09:52 50.49 50.49 50.40 50.40 0.6K
09:57 50.53 50.53 50.53 50.53 1.0K
09:58 50.51 50.51 50.51 50.51 1.3K
10:01 50.43 50.43 50.43 50.43 2.1K
10:04 50.53 50.56 50.53 50.56 1.7K
10:06 50.67 50.67 50.67 50.67 0.3K
10:09 50.70 50.70 50.70 50.70 0.1K
10:10 50.77 50.77 50.77 50.77 0.2K
10:12 50.84 50.88 50.84 50.88 1.6K
10:14 50.70 50.70 50.70 50.70 2.4K
10:18 50.71 50.71 50.71 50.71 5.1K
10:19 50.80 50.80 50.80 50.80 5.0K
10:23 50.91 50.92 50.91 50.92 1.2K
10:24 50.94 50.94 50.92 50.92 2.0K
10:27 51.04 51.04 51.04 51.03 0.1K
10:29 51.20 51.20 51.20 51.20 2.0K
10:30 51.27 51.27 51.27 51.27 0.2K
10:31 51.20 51.20 51.20 51.20 0.8K
10:33 51.34 51.34 51.34 51.34 0.2K
10:34 51.48 51.48 51.48 51.48 0.5K
10:35 51.34 51.43 51.34 51.43 0.4K
10:36 51.54 51.54 51.44 51.44 0.6K
10:38 51.16 51.16 51.16 51.16 0.2K
10:39 51.24 51.24 51.21 51.21 1.4K
10:40 51.32 51.32 51.32 51.32 0.2K
10:42 51.47 51.48 51.47 51.48 0.4K
10:43 51.59 51.59 51.59 51.59 0.6K
10:44 51.69 51.70 51.69 51.70 1.0K
10:46 51.65 51.65 51.45 51.45 1.1K
10:49 51.54 51.54 51.54 51.54 0.4K
10:50 51.50 51.50 51.43 51.43 2.5K
10:51 51.37 51.37 51.37 51.37 1.6K
10:56 51.06 51.06 51.06 51.06 0.4K
10:57 51.24 51.24 51.24 51.24 1.8K
11:00 51.32 51.32 51.32 51.32 0.3K
11:02 51.45 51.45 51.45 51.45 0.9K
11:09 51.08 51.08 51.08 51.08 0.3K
11:12 51.22 51.22 51.22 51.22 1.1K
11:13 51.25 51.25 51.25 51.25 0.5K
11:15 51.31 51.31 51.31 51.31 1.7K
11:19 51.39 51.39 51.33 51.33 0.3K
11:20 51.33 51.33 51.33 51.33 0.3K
11:21 51.36 51.36 51.36 51.36 0.3K
11:32 51.70 51.70 51.70 51.70 0.9K
11:41 51.59 51.59 51.51 51.51 0.7K
11:42 51.51 51.51 51.51 51.51 0.3K
11:49 51.46 51.46 51.46 51.46 1.4K
11:55 51.47 51.48 51.47 51.48 14.0K
11:57 51.54 51.54 51.47 51.47 0.5K
12:02 51.35 51.35 51.35 51.35 0.7K
12:06 51.28 51.28 51.28 51.28 1.2K
12:13 51.47 51.47 51.47 51.47 0.1K
12:14 51.47 51.48 51.46 51.48 16.4K
12:19 51.31 51.31 51.31 51.30 0.5K
12:22 51.40 51.40 51.35 51.37 3.7K
12:23 51.31 51.33 51.31 51.33 4.0K
12:29 51.40 51.40 51.37 51.37 2.9K
12:42 51.14 51.14 51.12 51.12 0.4K
12:44 51.16 51.16 51.16 51.16 0.2K
12:47 51.08 51.08 51.08 51.08 0.7K
12:50 51.15 51.15 51.15 51.15 0.9K
12:52 51.21 51.21 51.21 51.21 1.0K
12:54 51.35 51.35 51.35 51.35 0.1K
12:56 51.53 51.53 51.53 51.53 2.0K
13:10 51.39 51.39 51.39 51.39 0.8K
13:11 51.43 51.43 51.43 51.43 0.2K
13:17 51.58 51.58 51.58 51.58 0.1K
13:18 51.62 51.66 51.62 51.66 0.5K
13:23 51.61 51.61 51.61 51.61 0.4K
13:30 51.57 51.57 51.57 51.57 1.9K
13:33 51.21 51.21 51.21 51.21 0.6K
13:39 51.22 51.35 51.22 51.35 2.3K
13:40 50.98 50.98 50.96 50.96 0.5K
13:41 50.78 50.78 50.78 50.78 0.1K
13:42 50.84 50.84 50.84 50.84 0.2K
13:43 50.68 50.68 50.68 50.68 0.4K
13:46 50.33 50.33 50.33 50.33 2.0K
13:57 49.93 49.93 49.93 49.93 0.4K
13:58 49.75 49.75 49.75 49.75 0.2K
14:00 49.86 49.86 49.86 49.86 0.2K
14:03 50.04 50.04 50.04 50.04 1.0K
14:08 50.05 50.08 50.05 50.08 0.9K
14:14 50.56 50.56 50.56 50.56 3.3K
14:19 50.36 50.36 50.36 50.36 20.2K
14:22 50.38 50.38 50.38 50.38 0.4K
14:25 50.75 50.75 50.75 50.75 0.3K
14:27 50.98 50.98 50.98 50.98 0.1K
14:28 50.96 50.96 50.96 50.96 0.8K
14:39 50.31 50.31 50.31 50.31 2.6K
14:47 50.17 50.17 50.17 50.17 0.2K
14:48 50.15 50.17 50.08 50.10 11.7K
14:52 50.17 50.17 50.17 50.17 0.1K
14:53 50.09 50.09 50.09 50.09 0.2K
14:54 50.11 50.11 50.09 50.09 3.6K
14:57 50.11 50.11 50.11 50.11 0.4K
15:00 50.01 50.01 50.01 50.01 4.9K
15:08 50.00 50.00 50.00 50.00 0.9K
15:17 50.24 50.24 50.24 50.24 0.2K
15:23 50.36 50.36 50.36 50.36 5.0K
15:26 50.21 50.21 50.21 50.21 3.4K
15:28 50.23 50.23 50.23 50.23 0.2K
15:30 50.55 50.55 50.55 50.55 0.1K
15:31 50.35 50.35 50.35 50.35 0.3K
15:32 50.48 50.48 50.48 50.48 0.2K
15:35 50.65 50.67 50.65 50.67 10.1K
15:36 50.59 50.59 50.59 50.59 3.9K
15:44 50.67 50.67 50.67 50.67 0.1K
15:45 50.77 50.77 50.77 50.77 0.6K
15:55 50.76 50.76 50.76 50.76 0.1K
15:59 50.92 50.92 50.65 50.92 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし