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
09:35 51.30 51.38 51.29 51.38 7.8K
09:36 51.37 51.37 51.27 51.27 1.2K
09:37 51.32 51.32 51.32 51.32 0.3K
09:38 51.31 51.31 51.31 51.31 0.5K
09:39 51.43 51.43 51.43 51.43 1.0K
09:44 51.70 51.70 51.70 51.70 0.3K
09:46 51.46 51.46 51.46 51.46 3.2K
09:47 51.46 51.46 51.46 51.46 1.7K
09:53 51.83 51.83 51.83 51.83 0.8K
09:55 51.79 51.79 51.68 51.68 6.1K
09:58 51.46 51.46 51.46 51.46 0.1K
10:02 51.40 51.40 51.40 51.40 1.4K
10:18 50.94 50.94 50.94 50.94 0.7K
10:23 50.76 50.80 50.76 50.80 0.4K
10:24 50.80 50.80 50.72 50.72 0.5K
10:26 50.75 50.75 50.75 50.75 0.9K
10:40 50.67 50.67 50.67 50.67 0.1K
10:41 50.96 50.96 50.96 50.96 0.7K
10:43 51.00 51.00 51.00 51.00 0.2K
10:44 50.96 50.96 50.96 50.96 0.5K
10:45 50.98 50.98 50.98 50.98 0.8K
10:49 51.03 51.03 51.03 51.03 0.8K
10:51 51.04 51.04 51.04 51.04 0.3K
10:56 51.01 51.01 51.01 51.01 4.3K
11:03 51.08 51.08 51.08 51.08 1.0K
11:04 51.04 51.04 51.03 51.03 1.0K
11:06 51.14 51.14 51.14 51.14 0.3K
11:09 51.26 51.26 51.26 51.26 0.2K
11:20 51.21 51.21 51.21 51.21 0.2K
11:21 51.21 51.21 51.21 51.21 0.5K
11:25 51.13 51.13 51.13 51.13 0.1K
11:28 51.00 51.00 51.00 51.00 0.5K
11:32 51.06 51.06 51.06 51.06 0.4K
11:42 51.07 51.07 51.07 51.07 0.6K
11:53 50.77 50.77 50.77 50.77 0.5K
11:55 50.78 50.78 50.78 50.78 0.1K
11:56 50.81 50.81 50.81 50.81 0.7K
12:05 50.74 51.04 50.74 51.04 1.7K
12:06 50.84 50.84 50.84 50.84 0.2K
12:15 50.91 50.91 50.91 50.91 1.2K
12:17 50.95 50.95 50.95 50.95 0.1K
12:20 51.04 51.04 51.04 51.04 0.1K
12:21 51.14 51.14 51.14 51.14 0.3K
12:26 51.37 51.37 51.37 51.37 0.3K
12:29 51.37 51.37 51.37 51.37 0.8K
12:31 51.32 51.32 51.28 51.28 0.2K
12:33 51.42 51.42 51.42 51.42 0.3K
12:34 51.46 51.46 51.46 51.46 0.3K
12:37 51.43 51.43 51.43 51.43 0.1K
12:38 51.43 51.43 51.43 51.43 2.5K
12:41 51.28 51.28 51.28 51.28 0.5K
12:46 51.21 51.21 51.21 51.21 0.3K
12:51 51.31 51.31 51.31 51.31 1.0K
12:52 51.25 51.25 51.25 51.25 0.4K
12:53 51.32 51.32 51.32 51.32 0.2K
12:55 51.26 51.26 51.26 51.26 0.2K
12:57 51.33 51.33 51.33 51.33 0.4K
12:59 51.28 51.28 51.28 51.28 0.5K
13:08 51.22 51.22 51.22 51.22 0.6K
13:12 51.28 51.28 51.28 51.28 0.6K
13:14 51.23 51.23 51.23 51.23 1.4K
13:29 51.23 51.23 51.23 51.23 0.5K
13:30 51.19 51.19 51.19 51.19 0.4K
13:32 51.34 51.34 51.34 51.34 0.1K
13:35 51.39 51.39 51.39 51.39 0.1K
13:37 51.45 51.45 51.45 51.45 0.3K
13:40 51.44 51.44 51.44 51.44 1.2K
13:52 51.64 51.64 51.64 51.64 0.3K
13:54 51.70 51.70 51.63 51.63 0.5K
14:09 51.68 51.68 51.68 51.68 2.1K
14:11 51.84 51.84 51.84 51.84 0.3K
14:12 51.39 51.39 51.39 51.39 0.2K
14:13 51.64 51.78 51.64 51.78 1.3K
14:17 51.85 51.85 51.85 51.85 1.0K
14:22 51.87 51.87 51.87 51.87 0.2K
14:23 51.79 51.81 51.79 51.81 1.9K
14:25 51.82 51.82 51.80 51.80 3.4K
14:28 51.78 51.78 51.71 51.71 2.1K
14:31 51.73 51.80 51.73 51.80 1.4K
14:32 51.77 51.77 51.77 51.77 2.0K
14:35 51.70 51.70 51.70 51.70 1.6K
14:45 51.97 51.97 51.97 51.97 0.5K
14:47 51.85 51.85 51.85 51.85 0.2K
14:49 51.79 51.79 51.79 51.79 0.8K
14:57 51.54 51.63 51.54 51.63 12.4K
15:07 51.56 51.56 51.56 51.56 0.2K
15:08 51.83 51.83 51.83 51.83 0.2K
15:12 51.70 51.79 51.70 51.79 0.4K
15:13 51.75 51.75 51.68 51.68 0.8K
15:16 51.61 51.69 51.61 51.69 1.3K
15:20 51.64 51.64 51.64 51.64 0.2K
15:21 51.56 51.57 51.52 51.52 1.7K
15:22 51.50 51.66 51.50 51.66 0.4K
15:23 51.59 51.68 51.59 51.68 1.6K
15:24 51.76 51.76 51.76 51.76 0.7K
15:25 51.62 51.62 51.62 51.62 0.4K
15:26 51.69 51.76 51.69 51.75 1.0K
15:27 51.75 51.75 51.75 51.75 0.4K
15:29 51.65 51.65 51.48 51.48 0.8K
15:30 51.75 51.75 51.75 51.75 0.4K
15:33 51.70 51.70 51.68 51.68 8.1K
15:38 51.71 51.72 51.71 51.72 1.0K
15:39 51.75 51.75 51.75 51.75 0.3K
15:41 51.78 51.78 51.78 51.77 0.6K
15:44 51.76 51.76 51.76 51.76 0.1K
15:48 51.80 51.80 51.80 51.80 1.0K
15:56 51.84 51.84 51.84 51.84 0.9K
15:57 51.78 51.78 51.78 51.78 0.4K
15:59 51.78 51.78 51.75 51.75 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし