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 52.31 52.31 52.19 52.19 6.3K
09:31 52.24 52.24 52.18 52.19 0.3K
09:32 52.26 52.26 52.09 52.09 4.1K
09:33 52.10 52.10 52.10 52.10 0.4K
09:34 52.01 52.19 52.01 52.09 4.3K
09:35 52.15 52.15 52.08 52.08 6.6K
09:36 52.17 52.18 52.17 52.18 1.6K
09:37 52.13 52.13 52.13 52.13 0.2K
09:38 52.23 52.23 52.23 52.23 0.8K
09:39 52.26 52.31 52.26 52.31 1.6K
09:40 52.26 52.26 52.26 52.26 1.2K
09:42 52.22 52.22 52.22 52.22 4.2K
09:44 52.05 52.05 52.05 52.05 0.1K
09:45 52.07 52.07 52.07 52.07 0.2K
09:46 52.10 52.10 52.10 52.10 1.2K
09:47 51.99 52.00 51.99 52.00 1.9K
09:48 51.99 51.99 51.99 51.99 1.1K
09:49 52.00 52.00 51.89 51.89 3.6K
09:50 52.03 52.10 52.03 52.10 2.7K
09:52 52.19 52.19 52.18 52.18 0.5K
09:54 52.07 52.07 52.07 52.07 0.1K
09:55 52.04 52.04 52.04 52.04 0.4K
09:56 52.02 52.02 52.02 52.02 0.4K
10:01 52.07 52.07 52.07 52.07 0.5K
10:03 52.12 52.12 52.12 52.12 0.3K
10:05 52.03 52.03 52.03 52.03 1.5K
10:09 52.04 52.04 52.04 52.04 0.1K
10:10 52.00 52.00 52.00 52.00 1.9K
10:11 52.00 52.00 52.00 52.00 0.2K
10:12 52.07 52.07 52.03 52.03 1.2K
10:13 52.00 52.00 52.00 52.00 4.3K
10:14 51.80 51.80 51.80 51.80 0.8K
10:16 51.81 51.81 51.81 51.81 0.2K
10:17 51.87 51.87 51.87 51.87 0.8K
10:25 51.82 51.82 51.82 51.82 0.4K
10:27 51.72 51.72 51.72 51.72 0.3K
10:28 51.73 51.73 51.70 51.70 2.3K
10:29 51.70 51.70 51.70 51.70 0.2K
10:31 51.73 51.73 51.73 51.73 0.3K
10:32 51.61 51.61 51.61 51.61 0.5K
10:37 51.71 51.71 51.71 51.71 0.6K
10:41 51.61 51.61 51.61 51.60 2.2K
10:48 51.53 51.53 51.53 51.53 2.4K
10:54 51.53 51.53 51.53 51.53 0.1K
10:56 51.62 51.63 51.62 51.63 0.6K
11:03 51.54 51.54 51.54 51.54 0.4K
11:07 51.65 51.65 51.65 51.65 0.3K
11:09 51.74 51.74 51.74 51.74 0.4K
11:12 51.85 51.85 51.85 51.85 0.7K
11:15 51.85 51.87 51.85 51.87 0.3K
11:16 51.85 51.85 51.85 51.85 0.3K
11:18 51.91 51.91 51.91 51.91 0.3K
11:23 51.89 51.89 51.89 51.89 0.1K
11:25 51.92 51.92 51.92 51.92 0.9K
11:31 51.85 51.85 51.85 51.85 0.8K
11:32 51.75 51.75 51.75 51.75 2.2K
11:36 51.72 51.72 51.72 51.72 0.1K
11:37 51.69 51.69 51.69 51.69 0.8K
11:38 51.79 51.79 51.79 51.79 1.0K
11:41 51.75 51.75 51.75 51.75 0.4K
11:42 51.79 51.79 51.79 51.79 2.3K
11:43 51.82 51.82 51.82 51.82 1.1K
11:47 51.89 51.96 51.89 51.96 3.0K
11:51 51.98 51.98 51.98 51.98 0.6K
11:55 52.02 52.03 52.02 52.03 1.4K
12:02 52.12 52.12 52.10 52.10 0.5K
12:04 52.02 52.02 52.02 52.02 0.2K
12:05 52.07 52.07 52.07 52.07 0.2K
12:07 52.05 52.05 52.05 52.05 0.2K
12:11 52.09 52.09 52.09 52.09 0.4K
12:12 52.08 52.08 52.07 52.07 0.6K
12:15 52.08 52.08 52.08 52.08 0.4K
12:16 52.07 52.07 52.07 52.07 0.1K
12:17 52.02 52.02 52.02 52.02 0.4K
12:18 52.01 52.01 52.01 52.01 0.1K
12:19 52.01 52.01 52.01 52.01 0.1K
12:20 52.05 52.05 52.05 52.05 0.5K
12:21 52.05 52.05 52.05 52.05 1.6K
12:22 52.00 52.00 52.00 52.00 0.3K
12:23 51.92 51.92 51.92 51.92 0.1K
12:26 51.83 51.83 51.83 51.83 0.4K
12:31 51.90 51.90 51.82 51.82 1.4K
12:33 51.92 51.92 51.92 51.92 0.1K
12:34 51.90 51.90 51.82 51.82 1.1K
12:37 51.79 51.79 51.79 51.79 0.5K
12:46 51.88 51.88 51.88 51.88 0.1K
12:50 51.93 51.93 51.93 51.93 0.3K
12:52 51.91 51.91 51.88 51.88 0.6K
12:53 51.94 51.94 51.94 51.94 0.6K
12:56 51.95 51.95 51.95 51.95 0.2K
13:01 51.91 51.91 51.91 51.91 0.5K
13:11 52.01 52.01 52.01 52.01 0.2K
13:18 52.02 52.02 52.02 52.02 1.3K
13:37 52.09 52.09 52.09 52.09 0.4K
13:40 52.05 52.05 52.05 52.05 1.1K
13:41 52.03 52.03 52.03 52.03 0.5K
13:42 52.04 52.04 52.04 52.04 0.2K
13:45 52.02 52.02 52.02 52.02 1.0K
13:48 52.10 52.10 52.10 52.10 2.3K
13:53 52.10 52.10 52.10 52.10 0.9K
13:55 52.14 52.17 52.14 52.17 9.2K
13:56 52.02 52.02 52.02 52.02 0.2K
13:58 52.10 52.10 52.10 52.10 0.4K
14:00 52.03 52.03 51.98 51.98 4.0K
14:12 51.95 52.03 51.95 52.03 8.1K
14:19 52.04 52.04 52.04 52.04 0.2K
14:32 52.15 52.15 52.15 52.15 0.1K
14:33 52.07 52.07 52.07 52.07 0.4K
14:37 52.15 52.15 52.15 52.15 1.5K
14:39 52.13 52.13 52.03 52.03 1.3K
14:45 52.15 52.15 52.12 52.12 1.1K
14:50 52.11 52.11 52.11 52.11 0.1K
14:54 52.17 52.17 52.17 52.17 1.5K
15:00 52.25 52.25 52.25 52.25 2.9K
15:02 52.26 52.26 52.26 52.26 1.8K
15:09 52.26 52.26 52.20 52.20 1.1K
15:10 52.25 52.25 52.25 52.25 0.5K
15:11 52.28 52.28 52.26 52.26 0.7K
15:13 52.29 52.29 52.29 52.29 0.3K
15:14 52.20 52.20 52.20 52.20 0.9K
15:17 52.23 52.23 52.23 52.23 0.4K
15:20 52.27 52.27 52.27 52.27 0.5K
15:24 52.20 52.20 52.20 52.20 1.1K
15:39 52.31 52.31 52.31 52.31 0.2K
15:42 52.31 52.31 52.31 52.31 1.4K
15:47 52.25 52.25 52.25 52.25 0.4K
15:49 52.44 52.44 52.44 52.44 0.8K
15:50 52.38 52.38 52.22 52.22 1.1K
15:52 52.22 52.22 52.22 52.22 0.1K
15:53 52.16 52.16 52.16 52.16 0.3K
15:55 52.22 52.22 52.22 52.22 0.7K
15:57 52.26 52.26 52.26 52.26 0.2K
15:59 52.23 52.23 52.18 52.22 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし