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 61.78 61.98 61.78 61.98 4.1K
09:31 62.00 62.00 62.00 62.00 0.3K
09:33 62.01 62.01 61.91 61.91 0.8K
09:34 61.84 61.84 61.84 61.84 1.4K
09:40 61.73 61.74 61.73 61.74 0.5K
09:42 61.94 61.94 61.94 61.94 0.2K
09:47 62.02 62.02 61.97 61.97 0.5K
09:48 61.99 61.99 61.97 61.97 2.4K
09:50 61.96 61.96 61.96 61.96 0.7K
09:59 61.59 61.59 61.59 61.59 1.6K
10:01 61.61 61.76 61.61 61.66 0.7K
10:05 61.72 61.91 61.68 61.68 5.8K
10:20 61.77 61.77 61.77 61.77 0.1K
10:24 61.73 61.77 61.73 61.77 1.2K
10:25 61.68 61.68 61.68 61.68 2.0K
10:56 62.17 62.17 62.17 62.17 0.3K
11:00 62.19 62.19 62.19 62.19 0.3K
11:01 62.15 62.15 62.15 62.15 0.6K
11:10 62.47 62.47 62.37 62.37 0.2K
11:14 62.10 62.10 62.10 62.10 0.4K
11:20 62.41 62.41 62.41 62.41 3.3K
11:29 62.18 62.18 62.18 62.18 0.3K
11:30 62.26 62.26 62.26 62.26 0.8K
11:31 62.28 62.28 62.28 62.28 0.2K
11:33 62.20 62.20 62.05 62.05 8.2K
11:38 61.78 61.78 61.78 61.78 0.4K
11:41 61.97 61.97 61.97 61.97 0.1K
11:42 62.00 62.00 62.00 62.00 0.1K
11:44 61.96 61.96 61.96 61.96 0.8K
11:47 61.80 61.80 61.80 61.80 0.8K
11:48 61.84 61.84 61.84 61.84 0.6K
11:49 61.69 61.69 61.69 61.69 0.9K
11:50 61.80 61.80 61.80 61.80 0.4K
11:51 61.77 61.77 61.77 61.77 0.5K
11:57 61.84 61.85 61.84 61.85 0.3K
11:58 61.82 61.82 61.82 61.82 0.9K
12:03 61.93 61.93 61.93 61.93 1.6K
12:04 61.79 61.81 61.79 61.81 2.5K
12:05 61.70 61.70 61.70 61.70 0.1K
12:09 62.00 62.00 62.00 62.00 3.2K
12:11 62.08 62.22 62.08 62.22 1.8K
12:14 61.88 62.01 61.88 62.01 1.2K
12:15 62.02 62.02 62.02 62.02 0.6K
12:34 62.16 62.16 62.16 62.16 0.6K
12:35 62.22 62.22 62.22 62.22 0.2K
12:39 62.02 62.02 62.02 62.02 1.2K
12:53 62.07 62.07 62.07 62.07 0.3K
12:55 62.03 62.03 62.03 62.03 0.1K
12:56 62.01 62.01 62.01 62.01 0.7K
13:03 61.83 61.83 61.83 61.83 0.6K
13:04 61.93 61.93 61.93 61.93 0.5K
13:05 61.90 61.92 61.90 61.92 4.3K
13:06 61.80 61.80 61.76 61.76 0.4K
13:07 61.88 61.88 61.87 61.87 0.2K
13:09 61.71 61.74 61.71 61.74 0.6K
13:17 61.45 61.45 61.45 61.45 1.2K
13:20 61.23 61.23 61.23 61.23 2.3K
13:21 61.00 61.00 61.00 61.00 0.7K
13:23 60.82 60.98 60.82 60.98 1.6K
13:24 60.82 60.82 60.55 60.55 3.4K
13:26 60.48 60.48 60.48 60.48 1.2K
13:29 59.88 59.88 59.75 59.75 5.7K
13:30 59.62 59.77 59.62 59.74 0.7K
13:31 59.70 60.14 59.70 60.14 8.2K
13:32 60.24 60.24 60.12 60.24 3.4K
13:33 60.15 60.15 60.15 60.15 1.5K
13:34 60.17 60.17 60.17 60.17 2.3K
13:36 59.88 59.88 59.88 59.88 0.5K
13:37 60.53 60.53 60.53 60.53 2.3K
13:38 60.50 60.50 60.50 60.50 0.1K
13:39 60.21 60.32 60.20 60.32 3.4K
13:41 60.18 60.18 60.05 60.05 2.8K
13:44 59.84 59.84 59.81 59.81 1.1K
13:49 59.84 59.84 59.80 59.80 0.4K
13:50 59.79 59.79 59.79 59.79 0.8K
13:51 60.00 60.00 60.00 60.00 3.1K
13:52 59.80 59.80 59.70 59.70 1.2K
13:53 59.72 59.73 59.72 59.73 0.7K
13:54 59.64 59.64 59.61 59.61 1.2K
13:56 59.51 59.51 59.51 59.51 0.5K
13:59 59.59 59.59 59.59 59.59 0.2K
14:06 59.99 59.99 59.99 59.99 2.0K
14:07 60.02 60.02 60.02 60.02 3.8K
14:08 59.95 59.97 59.95 59.97 1.3K
14:10 60.02 60.02 59.97 59.97 1.8K
14:14 59.74 59.74 59.72 59.72 2.0K
14:17 59.76 59.76 59.76 59.76 0.5K
14:20 59.68 59.68 59.56 59.56 0.8K
14:23 59.41 59.55 59.41 59.55 2.5K
14:30 59.42 59.42 59.37 59.37 0.2K
14:32 59.50 59.50 59.50 59.50 0.4K
14:33 59.46 59.46 59.46 59.46 0.2K
14:34 59.61 59.61 59.56 59.56 1.3K
14:43 59.89 59.89 59.89 59.89 0.5K
14:44 59.90 59.90 59.90 59.90 0.1K
14:47 59.98 59.98 59.98 59.98 1.4K
14:53 59.85 59.85 59.73 59.73 1.2K
14:57 59.74 59.74 59.74 59.74 0.1K
15:02 59.80 59.80 59.80 59.80 0.2K
15:03 59.90 59.90 59.87 59.88 1.9K
15:09 60.00 60.00 60.00 60.00 0.1K
15:10 59.65 59.68 59.65 59.65 2.8K
15:11 59.60 59.60 59.60 59.60 0.3K
15:14 59.75 59.75 59.66 59.71 1.8K
15:15 59.85 59.85 59.85 59.85 0.6K
15:18 59.55 59.55 59.54 59.54 1.3K
15:22 59.57 59.57 59.57 59.57 0.6K
15:24 59.46 59.46 59.46 59.46 0.2K
15:25 59.46 59.46 59.46 59.46 0.8K
15:27 59.64 59.64 59.64 59.64 1.5K
15:29 59.69 59.69 59.68 59.68 0.7K
15:35 60.18 60.21 60.17 60.21 10.9K
15:37 60.17 60.17 60.17 60.17 0.2K
15:40 60.50 60.50 60.50 60.50 2.3K
15:44 60.47 60.47 60.47 60.47 1.5K
15:45 60.31 60.31 60.31 60.31 0.4K
15:51 60.48 60.48 60.44 60.44 0.2K
15:52 60.41 60.41 60.41 60.41 0.6K
15:59 60.47 60.47 60.40 60.47 6.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし