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 51.57 51.57 51.57 51.57 5.2K
09:32 50.70 50.70 50.58 50.58 2.0K
09:33 50.56 50.63 50.56 50.63 2.5K
09:34 50.71 50.71 50.71 50.71 0.7K
09:35 50.84 51.02 50.50 50.82 1.7K
09:36 50.74 50.79 50.74 50.79 1.4K
09:37 50.59 50.59 50.59 50.59 1.8K
09:38 51.00 51.00 50.77 50.77 1.5K
09:40 50.77 50.80 50.77 50.80 1.1K
09:41 50.50 50.50 50.50 50.50 0.4K
09:42 50.37 50.37 50.37 50.37 0.3K
09:43 50.90 50.90 50.90 50.90 0.4K
09:44 50.51 50.51 50.51 50.51 2.2K
09:45 49.73 49.73 49.73 49.73 0.1K
09:46 50.57 50.57 50.57 50.57 0.4K
09:47 50.89 50.89 50.52 50.52 1.0K
09:49 50.47 50.47 50.47 50.47 0.3K
09:51 50.51 50.51 50.51 50.51 5.0K
09:53 50.58 50.58 50.13 50.13 1.2K
09:54 50.50 50.50 50.50 50.50 0.2K
09:55 50.33 50.33 50.33 50.33 0.4K
09:56 50.24 50.24 50.24 50.24 0.1K
09:57 50.26 50.26 50.26 50.26 3.3K
09:58 50.20 50.20 50.06 50.07 3.4K
09:59 50.07 50.07 50.07 50.07 0.2K
10:00 50.02 50.02 50.02 50.02 0.4K
10:01 50.05 50.05 50.05 50.05 2.5K
10:02 50.01 50.01 49.94 49.94 0.3K
10:03 49.97 50.05 49.97 50.05 0.4K
10:05 50.08 50.08 50.07 50.07 0.7K
10:08 50.15 50.15 50.15 50.15 0.5K
10:09 50.27 50.27 50.27 50.27 0.7K
10:10 50.31 50.31 50.31 50.31 0.2K
10:14 50.13 50.17 50.11 50.17 2.7K
10:15 50.25 50.25 50.25 50.25 0.1K
10:16 50.18 50.18 50.18 50.18 0.3K
10:19 50.33 50.33 50.33 50.33 1.2K
10:20 50.21 50.21 50.21 50.21 0.1K
10:21 50.22 50.22 50.20 50.20 0.9K
10:22 50.24 50.24 50.24 50.24 0.6K
10:23 50.24 50.24 50.24 50.24 0.1K
10:24 50.26 50.26 50.25 50.25 0.4K
10:25 50.23 50.23 50.10 50.20 0.5K
10:26 50.17 50.17 50.17 50.17 0.4K
10:27 50.23 50.23 50.23 50.23 0.5K
10:28 50.30 50.30 50.15 50.15 0.7K
10:29 50.56 50.56 50.56 50.55 0.2K
10:33 50.41 50.41 50.41 50.41 0.2K
10:34 50.39 50.47 50.39 50.47 1.3K
10:36 50.50 50.53 50.50 50.50 1.0K
10:37 50.48 50.52 50.48 50.52 0.4K
10:39 50.40 50.40 50.40 50.40 0.5K
10:41 50.58 50.58 50.56 50.56 1.2K
10:43 50.72 50.72 50.59 50.59 1.3K
10:44 50.72 50.78 50.72 50.77 3.7K
10:47 50.75 50.98 50.75 50.80 4.4K
10:50 50.84 50.84 50.84 50.84 0.3K
10:52 50.72 50.72 50.72 50.72 0.3K
10:54 50.80 50.80 50.80 50.80 0.1K
10:55 50.72 50.72 50.72 50.72 4.9K
10:57 50.87 50.87 50.87 50.87 0.3K
10:58 50.88 50.89 50.88 50.89 6.4K
11:05 50.89 50.89 50.89 50.89 0.5K
11:06 50.92 50.92 50.92 50.92 0.7K
11:07 50.94 50.94 50.94 50.94 0.2K
11:08 50.86 50.86 50.85 50.85 1.5K
11:09 50.84 50.85 50.83 50.85 0.9K
11:14 51.06 51.06 51.06 51.06 0.1K
11:15 50.93 50.93 50.93 50.93 0.3K
11:19 50.81 50.81 50.81 50.81 1.0K
11:22 50.76 50.80 50.76 50.80 0.2K
11:24 50.82 50.82 50.82 50.82 0.2K
11:25 50.79 50.79 50.79 50.79 1.1K
11:29 50.65 50.65 50.65 50.65 0.2K
11:31 50.65 50.71 50.65 50.71 0.3K
11:32 50.73 50.74 50.73 50.74 0.7K
11:33 50.72 50.73 50.72 50.72 0.9K
11:34 50.73 50.73 50.73 50.73 0.4K
11:36 50.48 50.48 50.48 50.48 1.1K
11:37 50.67 50.67 50.67 50.67 0.2K
11:41 50.69 50.69 50.69 50.69 0.2K
11:43 50.71 50.71 50.71 50.71 0.1K
11:44 50.72 50.72 50.72 50.72 0.1K
11:45 50.77 50.77 50.77 50.77 0.3K
11:46 50.76 50.76 50.76 50.76 0.2K
11:47 50.76 50.77 50.76 50.76 1.4K
11:49 50.83 50.83 50.82 50.82 0.5K
11:51 50.82 50.82 50.82 50.82 0.9K
12:08 50.82 50.83 50.82 50.83 1.7K
12:09 50.83 50.83 50.83 50.83 0.4K
12:10 50.83 50.83 50.83 50.83 0.7K
12:18 50.76 50.76 50.76 50.76 0.6K
12:22 50.93 50.93 50.93 50.93 0.1K
12:25 50.88 50.88 50.88 50.88 0.2K
12:26 50.99 50.99 50.99 50.99 0.2K
12:30 50.87 50.87 50.87 50.87 0.1K
12:31 50.88 50.88 50.88 50.88 1.3K
12:39 50.91 50.91 50.91 50.91 0.4K
12:40 51.05 51.05 51.05 51.05 4.0K
12:41 51.28 51.28 51.28 51.28 0.1K
12:43 50.80 51.03 50.80 51.03 0.4K
12:44 51.03 51.03 51.03 51.03 2.1K
12:48 50.97 50.97 50.94 50.94 1.9K
12:50 50.96 50.96 50.96 50.96 0.9K
12:51 50.89 50.89 50.85 50.85 1.9K
12:52 50.88 50.88 50.88 50.88 1.0K
12:56 50.72 50.73 50.72 50.73 1.5K
12:57 50.71 51.40 50.71 51.40 0.9K
12:59 51.01 51.01 51.01 51.01 0.9K
13:01 50.98 50.98 50.98 50.98 0.2K
13:03 50.89 50.89 50.89 50.89 0.6K
13:04 50.85 50.85 50.85 50.85 0.9K
13:06 50.60 50.60 50.60 50.60 0.7K
13:07 50.57 50.57 50.57 50.57 0.5K
13:08 50.62 50.63 50.62 50.63 1.2K
13:09 50.64 50.64 50.63 50.63 0.4K
13:10 50.58 50.58 50.58 50.58 0.8K
13:12 50.59 50.60 50.59 50.60 1.0K
13:21 50.78 50.78 50.78 50.78 0.2K
13:23 50.75 50.75 50.75 50.75 2.6K
13:24 50.74 50.74 50.71 50.71 4.3K
13:26 50.60 50.60 50.60 50.60 0.1K
13:27 50.58 50.58 50.58 50.58 0.8K
13:30 50.54 50.54 50.54 50.53 2.9K
13:32 50.53 50.53 50.52 50.52 1.3K
13:37 50.54 50.54 50.54 50.54 0.5K
13:41 50.53 50.53 50.53 50.53 0.2K
13:43 50.50 50.51 50.50 50.51 0.5K
13:44 50.50 50.51 50.47 50.48 1.3K
13:45 50.51 50.52 50.49 50.49 2.4K
13:47 50.49 50.49 50.49 50.49 0.5K
13:48 50.47 50.50 50.47 50.50 1.1K
13:50 50.47 50.50 50.47 50.50 0.5K
13:51 50.55 50.57 50.55 50.57 1.1K
13:58 50.63 50.65 50.51 50.65 2.5K
13:59 50.65 50.65 50.58 50.58 0.3K
14:01 50.61 50.61 50.55 50.55 3.3K
14:05 50.62 50.62 50.62 50.62 0.4K
14:10 50.54 50.54 50.54 50.54 0.9K
14:12 50.55 50.55 50.55 50.55 0.4K
14:14 50.52 50.52 50.52 50.52 1.0K
14:17 50.50 50.50 50.50 50.50 0.1K
14:19 50.50 50.50 50.50 50.50 0.2K
14:21 50.50 50.50 50.49 50.50 0.9K
14:22 50.44 50.44 50.44 50.44 0.3K
14:23 50.47 50.47 50.47 50.47 1.2K
14:24 50.46 50.46 50.46 50.46 1.4K
14:33 50.55 50.55 50.55 50.55 0.5K
14:42 50.47 50.47 50.47 50.47 0.8K
14:43 50.47 50.47 50.47 50.47 0.4K
14:47 50.53 50.55 50.53 50.53 0.6K
14:51 50.48 50.48 50.48 50.48 0.4K
14:58 50.53 50.53 50.53 50.53 0.1K
15:00 50.55 50.55 50.55 50.55 1.1K
15:05 50.53 50.53 50.53 50.53 0.2K
15:11 50.46 50.46 50.46 50.46 0.8K
15:18 50.47 50.47 50.47 50.47 1.0K
15:21 50.40 50.40 50.40 50.40 0.8K
15:22 50.36 50.36 50.36 50.36 1.3K
15:28 50.32 50.32 50.32 50.31 0.4K
15:34 50.30 50.33 50.30 50.30 0.9K
15:38 50.26 50.26 50.26 50.26 0.2K
15:39 50.26 50.26 50.26 50.26 1.4K
15:41 50.36 50.36 50.36 50.36 0.6K
15:44 50.35 50.35 50.25 50.25 0.7K
15:46 50.26 50.26 50.26 50.26 0.8K
15:52 50.24 50.24 50.24 50.24 0.1K
15:53 50.29 50.29 50.29 50.29 0.3K
15:54 50.33 50.33 50.33 50.33 0.3K
15:55 50.30 50.30 50.30 50.30 0.3K
15:58 50.52 50.52 50.52 50.52 0.5K
15:59 50.47 50.47 50.45 50.45 8.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし