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 52.81 52.82 52.77 52.77 5.2K
09:31 52.79 52.79 52.79 52.79 1.2K
09:33 52.68 52.69 52.68 52.69 1.1K
09:34 52.48 52.48 52.48 52.48 0.1K
09:35 52.45 52.45 52.40 52.41 3.6K
09:36 52.38 52.38 52.38 52.38 2.4K
09:37 52.04 52.14 52.04 52.14 0.9K
09:38 52.02 52.05 51.97 52.05 2.1K
09:40 52.28 52.28 52.28 52.28 1.8K
09:41 52.30 52.30 52.30 52.30 0.3K
09:42 52.30 52.30 52.30 52.30 1.3K
09:43 52.50 52.50 52.50 52.50 0.2K
09:46 52.23 52.23 52.23 52.23 0.4K
09:50 52.03 52.39 52.03 52.39 0.3K
09:51 52.39 52.39 52.39 52.39 0.2K
09:53 52.11 52.11 52.11 52.11 0.5K
09:59 52.14 52.14 52.14 52.14 0.2K
10:05 52.20 52.20 52.20 52.20 0.2K
10:08 52.56 52.56 52.26 52.26 7.8K
10:09 52.40 52.48 52.40 52.48 11.5K
10:10 52.42 52.42 52.42 52.42 0.1K
10:13 52.48 52.48 52.45 52.45 1.0K
10:17 52.24 52.24 52.24 52.24 0.2K
10:18 52.38 52.38 52.38 52.38 1.3K
10:26 53.16 53.16 53.16 53.16 0.6K
10:28 52.79 52.79 52.79 52.79 0.1K
10:29 52.88 52.88 52.88 52.88 0.3K
10:30 53.07 53.08 53.07 53.08 1.0K
10:31 53.07 53.07 53.07 53.07 1.7K
10:32 53.20 53.20 53.20 53.20 1.4K
10:34 53.07 53.07 53.03 53.03 0.8K
10:35 53.01 53.01 53.01 53.01 0.4K
10:37 52.65 52.65 52.28 52.28 19.2K
10:38 52.70 52.70 52.67 52.67 4.3K
10:42 52.72 52.72 52.68 52.68 7.2K
11:02 52.69 52.69 52.69 52.69 0.4K
11:07 52.40 52.40 52.40 52.40 0.1K
11:08 52.51 52.51 52.51 52.51 0.2K
11:14 52.24 52.24 52.24 52.24 0.4K
11:23 52.29 52.29 52.29 52.29 0.1K
11:29 52.26 52.26 52.26 52.26 0.6K
11:40 52.35 52.35 52.35 52.35 0.2K
11:42 52.32 52.32 52.32 52.32 0.3K
11:45 52.29 52.29 52.29 52.29 1.3K
12:06 52.17 52.17 52.17 52.17 0.3K
12:07 52.25 52.25 52.25 52.25 1.3K
12:22 52.19 52.19 52.19 52.19 0.4K
12:25 52.16 52.16 52.16 52.16 1.0K
12:47 51.82 51.82 51.82 51.82 0.7K
12:50 51.68 51.68 51.68 51.68 0.7K
12:56 51.41 51.41 51.41 51.41 0.2K
12:59 51.15 51.15 51.13 51.13 7.0K
13:00 51.11 51.11 51.11 51.11 4.1K
13:01 51.13 51.13 51.02 51.02 7.3K
13:02 51.01 51.01 51.01 51.01 3.4K
13:07 50.82 50.94 50.82 50.94 0.9K
13:12 51.11 51.11 51.11 51.11 0.3K
13:21 51.29 51.33 51.29 51.33 1.3K
13:31 51.50 51.50 51.50 51.50 0.4K
13:51 51.26 51.26 51.26 51.26 2.4K
15:36 51.76 51.76 51.76 51.76 0.7K
15:44 51.93 51.93 51.93 51.93 2.0K
15:46 51.93 51.93 51.93 51.93 1.3K
15:51 52.00 52.00 52.00 52.00 0.6K
15:57 51.84 51.84 51.84 51.84 0.3K
15:58 51.88 51.88 51.88 51.88 0.2K
15:59 51.93 51.93 51.88 51.88 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし