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 51.77 52.68 51.77 52.68 24.3K
09:31 52.01 52.10 51.48 52.10 3.7K
09:32 51.80 52.20 51.80 52.09 3.3K
09:33 51.79 51.79 51.41 51.65 16.4K
09:36 51.90 51.90 51.90 51.90 1.1K
09:37 51.96 52.00 51.96 52.00 5.5K
09:38 51.75 52.44 51.75 52.44 4.8K
09:39 52.11 52.11 52.11 52.11 0.9K
09:40 52.07 52.07 52.05 52.05 0.6K
09:41 52.04 52.30 52.00 52.30 3.5K
09:42 52.00 52.05 52.00 52.05 7.8K
09:43 52.10 52.10 51.62 51.62 8.3K
09:44 51.66 52.40 51.30 52.40 8.4K
09:45 51.26 51.36 51.17 51.17 2.6K
09:46 51.12 51.12 51.00 51.00 3.3K
09:47 50.97 50.97 50.84 50.84 0.4K
09:48 50.96 50.96 50.96 50.96 0.4K
09:50 50.93 50.93 50.93 50.93 0.7K
09:51 50.90 50.90 50.83 50.83 1.8K
09:52 50.99 50.99 50.99 50.99 0.4K
09:53 51.01 51.03 51.01 51.03 0.9K
09:54 50.98 50.99 50.97 50.97 2.2K
09:56 51.18 51.18 51.18 51.18 0.5K
09:57 51.15 51.15 51.15 51.15 1.0K
09:58 51.16 51.29 51.16 51.29 6.3K
09:59 51.00 51.35 51.00 51.35 3.0K
10:00 51.20 51.20 51.20 51.20 0.9K
10:01 51.27 51.27 51.21 51.21 3.4K
10:04 51.62 51.62 51.60 51.60 3.1K
10:06 51.21 51.21 51.21 51.21 0.3K
10:07 51.21 51.21 51.21 51.21 0.3K
10:08 51.48 51.48 51.48 51.48 0.3K
10:09 51.43 51.43 51.43 51.42 0.4K
10:11 51.48 51.53 51.48 51.53 0.5K
10:12 51.43 51.43 51.43 51.43 0.4K
10:15 51.59 51.59 51.56 51.56 0.5K
10:16 51.48 51.48 51.43 51.43 1.9K
10:17 51.43 51.43 51.33 51.35 0.4K
10:18 51.39 51.39 51.39 51.39 0.3K
10:20 51.24 51.24 51.24 51.24 0.2K
10:21 51.14 51.14 51.11 51.11 0.7K
10:22 51.12 51.22 51.12 51.22 1.1K
10:24 51.21 51.21 51.21 51.21 0.2K
10:27 51.30 51.30 51.30 51.30 0.4K
10:29 51.23 51.23 51.23 51.23 3.7K
10:30 51.18 51.18 51.18 51.18 0.2K
10:31 51.11 51.11 51.11 51.11 1.3K
10:33 51.18 51.18 51.18 51.18 0.3K
10:35 51.10 51.10 51.10 51.10 1.5K
10:36 51.06 51.06 51.06 51.06 1.6K
10:37 50.90 50.90 50.90 50.90 0.3K
10:38 51.13 51.13 51.13 51.13 0.1K
10:39 50.88 50.88 50.88 50.88 0.6K
10:40 51.14 51.14 51.14 51.14 0.1K
10:41 51.15 51.19 51.15 51.19 0.2K
10:42 51.01 51.01 51.01 51.01 0.4K
10:44 51.02 51.02 51.02 51.02 1.0K
10:45 51.04 51.04 51.04 51.04 0.4K
10:46 50.88 50.88 50.88 50.88 0.1K
10:47 51.07 51.07 51.00 51.00 7.1K
10:53 51.00 51.00 50.97 50.97 1.5K
10:55 51.00 51.00 51.00 51.00 0.9K
10:57 50.72 50.72 50.69 50.69 2.5K
11:00 50.52 50.52 50.52 50.52 1.4K
11:03 50.39 50.39 50.39 50.39 0.4K
11:04 50.42 50.42 50.42 50.42 1.0K
11:05 50.48 50.48 50.48 50.48 0.2K
11:06 50.28 50.28 50.28 50.28 0.3K
11:08 50.18 50.18 50.18 50.18 0.2K
11:10 50.26 50.26 50.26 50.26 1.3K
11:11 50.18 50.20 50.18 50.20 0.6K
11:13 50.06 50.06 49.81 49.93 5.1K
11:16 50.04 50.04 49.90 49.94 2.3K
11:17 50.01 50.01 50.01 50.01 1.0K
11:18 50.05 50.15 50.05 50.15 0.4K
11:20 50.17 50.17 50.15 50.15 0.5K
11:21 50.32 50.32 50.32 50.32 0.8K
11:25 50.15 50.16 50.15 50.16 0.4K
11:26 50.07 50.07 50.07 50.07 0.2K
11:27 50.01 50.01 49.83 49.96 1.3K
11:28 49.93 49.93 49.75 49.75 1.0K
11:32 49.88 49.88 49.88 49.88 1.2K
11:35 49.86 49.88 49.86 49.88 0.5K
11:36 49.79 49.79 49.79 49.79 0.4K
11:38 49.67 49.67 49.67 49.67 1.1K
11:49 49.45 49.47 49.45 49.47 3.5K
11:52 49.22 49.27 49.22 49.27 2.4K
11:53 49.08 49.15 49.08 49.15 3.4K
11:54 49.21 49.24 49.10 49.10 9.8K
11:55 49.06 49.06 49.06 49.06 2.1K
11:56 49.09 49.09 48.93 48.93 3.7K
11:57 48.97 48.97 48.97 48.97 0.2K
11:58 48.92 48.92 48.92 48.92 0.3K
12:00 48.86 48.86 48.86 48.86 0.2K
12:01 48.96 48.96 48.96 48.96 0.7K
12:02 48.92 48.92 48.89 48.90 3.0K
12:03 48.94 48.94 48.94 48.94 0.9K
12:04 48.92 48.92 48.92 48.92 0.4K
12:05 48.98 48.98 48.98 48.98 10.0K
12:06 48.96 48.96 48.96 48.96 2.5K
12:09 48.76 48.99 48.76 48.85 1.9K
12:10 48.95 48.95 48.95 48.95 1.3K
12:14 48.80 48.80 48.80 48.80 4.2K
12:15 48.78 48.82 48.78 48.82 1.6K
12:16 48.82 48.82 48.82 48.82 0.7K
12:19 48.99 48.99 48.99 48.99 0.3K
12:20 48.95 48.95 48.95 48.95 0.6K
12:21 49.17 49.17 49.17 49.17 1.4K
12:28 49.68 49.68 49.49 49.49 0.5K
12:29 49.46 49.46 49.46 49.46 2.4K
12:30 49.32 49.32 49.32 49.32 1.4K
12:31 49.62 49.62 49.62 49.62 0.4K
12:32 49.52 49.52 49.52 49.52 0.2K
12:33 49.55 49.55 49.55 49.55 0.8K
12:38 49.90 49.95 49.90 49.95 10.2K
12:46 49.63 49.63 49.63 49.63 0.2K
12:50 49.55 49.55 49.55 49.55 0.3K
12:51 49.80 49.80 49.80 49.80 1.0K
12:52 49.90 49.90 49.90 49.90 0.2K
12:53 49.60 49.63 49.60 49.61 2.4K
12:54 49.61 49.61 49.61 49.61 0.2K
12:55 49.61 49.65 49.60 49.60 3.5K
12:56 49.57 49.57 49.57 49.57 0.1K
12:57 49.47 49.47 49.47 49.47 2.1K
12:59 49.44 49.44 49.44 49.44 0.4K
13:00 49.64 49.64 49.64 49.64 0.3K
13:04 49.97 49.97 49.97 49.97 0.3K
13:07 50.06 50.06 50.06 50.06 0.4K
13:09 50.00 50.00 50.00 50.00 0.4K
13:10 50.05 50.05 50.00 50.00 1.0K
13:16 50.03 50.03 50.03 50.03 0.6K
13:18 49.86 49.86 49.86 49.86 1.6K
13:19 50.10 50.10 50.10 50.10 0.3K
13:20 50.07 50.07 50.02 50.02 0.7K
13:22 50.06 50.06 50.06 50.06 0.4K
13:23 50.16 50.16 50.11 50.11 0.6K
13:24 50.08 50.08 50.08 50.08 0.1K
13:26 50.16 50.18 50.16 50.18 1.2K
13:31 50.01 50.01 50.01 50.01 0.2K
13:33 50.06 50.06 50.06 50.06 0.1K
13:35 50.11 50.11 50.11 50.11 0.3K
13:37 50.08 50.10 50.08 50.10 1.6K
13:39 50.11 50.11 50.11 50.11 0.1K
13:41 50.02 50.05 50.02 50.05 0.6K
13:43 50.13 50.13 50.13 50.13 0.6K
13:45 50.32 50.32 50.32 50.32 0.2K
13:47 50.37 50.37 50.37 50.37 0.2K
13:49 50.22 50.22 50.22 50.22 0.6K
13:53 50.39 50.39 50.39 50.39 0.1K
13:57 50.49 50.49 50.49 50.49 0.2K
14:00 50.69 50.69 50.69 50.69 0.2K
14:02 50.51 50.65 50.51 50.65 1.1K
14:07 50.40 50.40 50.31 50.31 0.7K
14:10 50.15 50.15 50.15 50.15 0.3K
14:17 50.03 50.03 50.01 50.01 0.5K
14:18 50.00 50.00 50.00 50.00 1.6K
14:21 49.86 49.86 49.86 49.86 5.2K
14:22 49.80 49.80 49.80 49.80 0.1K
14:24 49.95 49.95 49.95 49.95 0.1K
14:28 49.87 49.87 49.87 49.87 0.3K
14:29 50.03 50.03 50.03 50.03 0.2K
14:33 49.98 49.98 49.98 49.98 0.4K
14:39 49.75 49.75 49.75 49.75 0.4K
14:43 49.87 49.95 49.87 49.95 1.3K
14:44 49.94 49.94 49.94 49.94 0.4K
14:48 49.78 49.78 49.78 49.78 0.5K
14:49 49.81 49.81 49.81 49.81 0.1K
14:51 49.78 49.78 49.78 49.78 1.3K
15:00 49.60 49.60 49.60 49.60 2.0K
15:01 49.60 49.60 49.60 49.60 1.0K
15:02 49.74 49.74 49.74 49.74 0.2K
15:04 49.69 49.69 49.69 49.69 0.1K
15:05 49.72 49.72 49.72 49.72 0.3K
15:08 49.83 49.84 49.83 49.84 0.2K
15:12 50.21 50.21 50.21 50.21 1.0K
15:23 50.11 50.11 50.11 50.11 0.2K
15:24 50.13 50.13 50.13 50.13 0.2K
15:26 50.19 50.22 50.19 50.19 7.6K
15:27 50.04 50.04 50.04 50.04 0.9K
15:37 49.69 49.69 49.69 49.69 0.1K
15:38 49.78 49.78 49.78 49.78 0.2K
15:42 49.79 49.87 49.79 49.87 1.4K
15:45 49.95 49.95 49.95 49.95 2.1K
15:48 49.88 49.88 49.88 49.88 0.4K
15:50 49.79 49.79 49.70 49.70 1.8K
15:51 49.50 49.50 49.50 49.50 0.9K
15:52 49.49 49.49 49.49 49.49 0.9K
15:57 49.27 49.27 49.27 49.27 0.3K
15:59 49.16 49.16 49.00 49.12 3.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし