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 62.04 62.04 62.04 62.04 4.7K
09:32 62.55 62.55 62.55 62.55 0.4K
09:33 62.99 62.99 62.79 62.79 2.7K
09:34 62.24 62.24 62.24 62.24 1.1K
09:35 62.01 62.01 62.01 62.01 0.4K
09:42 62.13 62.13 62.13 62.13 1.3K
09:43 62.37 62.37 62.37 62.37 0.6K
09:44 62.25 62.25 62.25 62.25 0.2K
09:45 62.64 62.64 61.90 61.90 4.0K
09:46 61.74 61.79 61.52 61.52 0.6K
09:49 61.74 61.78 61.74 61.78 2.2K
09:53 61.96 61.96 61.96 61.96 0.2K
09:55 61.80 61.83 61.70 61.70 7.5K
09:57 61.64 61.64 61.64 61.64 0.5K
09:59 61.47 61.47 61.47 61.47 2.8K
10:27 61.36 61.38 61.36 61.38 0.9K
10:33 61.57 61.57 61.57 61.57 0.2K
10:35 61.68 61.68 61.68 61.68 1.6K
10:40 61.29 61.29 61.29 61.29 0.1K
10:41 61.30 61.30 61.30 61.30 2.0K
10:44 61.20 61.20 61.12 61.12 2.5K
10:54 60.71 60.71 60.71 60.71 0.7K
11:12 60.75 60.75 60.75 60.75 1.0K
11:13 60.74 60.74 60.74 60.74 0.3K
11:19 60.65 60.65 60.65 60.65 3.8K
11:22 60.98 60.98 60.98 60.98 1.1K
11:24 60.82 60.82 60.82 60.82 0.2K
11:41 61.07 61.07 61.07 61.07 0.2K
11:42 61.09 61.09 61.09 61.09 1.3K
11:45 61.39 61.39 61.39 61.39 0.5K
11:49 61.40 61.40 61.40 61.40 5.6K
11:51 61.29 61.29 61.29 61.29 0.3K
12:04 61.36 61.36 61.36 61.36 2.2K
12:12 61.49 61.49 61.49 61.49 0.1K
12:14 61.44 61.44 61.44 61.44 1.6K
12:25 62.32 62.32 61.48 61.48 2.9K
12:26 62.01 62.01 62.01 62.01 10.7K
12:35 60.70 60.70 60.70 60.70 0.3K
12:36 60.83 60.83 60.83 60.83 0.3K
12:37 60.66 60.66 60.64 60.64 0.7K
12:42 60.63 60.63 60.63 60.63 0.3K
12:57 60.74 60.74 60.74 60.74 0.1K
12:58 60.69 60.73 60.69 60.73 1.3K
13:03 60.71 60.71 60.71 60.71 0.2K
13:04 60.70 60.70 60.70 60.70 0.2K
13:06 60.80 60.80 60.80 60.80 0.4K
13:07 60.76 60.76 60.76 60.76 0.1K
13:08 60.74 60.74 60.66 60.66 0.4K
13:13 60.75 60.75 60.75 60.75 0.3K
13:24 60.85 60.85 60.85 60.85 0.3K
13:26 60.87 60.87 60.87 60.87 0.1K
13:27 60.68 60.68 60.68 60.68 1.6K
13:32 60.57 60.57 60.57 60.57 0.8K
13:34 60.72 60.73 60.71 60.73 5.9K
13:38 60.68 60.68 60.68 60.68 0.5K
13:46 60.34 60.34 60.34 60.34 1.1K
13:59 60.33 60.33 60.11 60.11 0.4K
14:05 60.17 60.17 60.17 60.17 0.2K
14:07 60.22 60.22 60.22 60.22 0.1K
14:09 60.15 60.15 60.12 60.12 3.4K
14:12 60.00 60.00 60.00 60.00 0.4K
14:13 59.98 60.11 59.98 60.11 1.0K
14:17 60.45 60.47 60.45 60.47 2.6K
14:18 60.42 60.43 60.42 60.43 0.5K
14:20 60.48 60.48 60.48 60.48 0.6K
14:22 60.23 60.24 60.23 60.24 3.7K
14:46 60.32 60.34 60.32 60.34 2.9K
14:54 60.30 60.30 60.28 60.28 1.0K
14:55 60.22 60.22 60.22 60.22 0.2K
15:00 60.26 60.26 60.26 60.26 3.6K
15:03 60.28 60.28 60.28 60.28 6.3K
15:04 60.17 60.17 60.06 60.06 5.2K
15:07 59.98 59.98 59.98 59.98 0.7K
15:10 59.85 59.85 59.85 59.85 0.5K
15:11 60.10 60.10 60.10 60.10 2.0K
15:20 60.12 60.12 60.12 60.12 0.1K
15:26 60.10 60.10 60.10 60.10 0.9K
15:28 60.30 60.30 60.30 60.30 0.1K
15:29 60.32 60.32 60.32 60.32 0.2K
15:30 60.29 60.29 60.29 60.29 1.9K
15:31 60.21 60.21 60.21 60.21 0.1K
15:32 60.07 60.07 60.07 60.07 1.0K
15:35 60.08 60.08 60.08 60.08 4.9K
15:41 60.01 60.02 60.01 60.02 2.3K
15:42 60.01 60.01 60.01 60.01 0.9K
15:43 60.00 60.00 60.00 60.00 1.7K
15:45 59.83 59.83 59.83 59.83 1.1K
15:56 59.75 59.75 59.75 59.75 0.5K
15:57 59.73 59.73 59.73 59.73 0.2K
15:58 59.76 59.87 59.76 59.77 2.1K
15:59 59.83 59.83 59.60 59.60 30.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし