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
09:31 51.09 51.09 50.57 50.57 6.8K
09:32 50.65 50.65 50.65 50.65 0.2K
09:33 50.57 50.80 50.57 50.80 0.9K
09:34 50.85 50.85 50.85 50.85 0.5K
09:35 50.90 50.91 50.90 50.91 0.6K
09:37 50.97 50.97 50.97 50.97 0.5K
09:38 51.04 51.04 51.04 51.04 0.8K
09:40 51.05 51.05 51.05 51.05 0.3K
09:41 51.12 51.12 51.12 51.12 0.4K
09:42 51.08 51.08 51.08 51.08 0.2K
09:43 51.27 51.27 51.27 51.27 0.2K
09:44 51.27 51.27 51.24 51.24 2.3K
09:53 51.70 51.70 51.70 51.70 0.5K
10:00 51.55 51.55 51.55 51.55 0.4K
10:06 51.62 51.62 51.62 51.62 0.4K
10:09 51.87 51.87 51.87 51.87 1.2K
10:11 51.77 51.77 51.77 51.77 0.4K
10:13 51.81 51.81 51.81 51.81 0.5K
10:20 51.81 51.81 51.81 51.81 0.3K
10:22 51.88 51.88 51.88 51.88 0.7K
10:41 51.78 51.78 51.78 51.78 0.6K
10:42 51.79 51.79 51.79 51.79 0.5K
10:55 51.72 51.72 51.72 51.72 0.2K
10:56 51.78 51.78 51.78 51.78 0.1K
11:00 51.74 51.74 51.72 51.72 1.3K
11:08 51.79 51.79 51.79 51.79 0.1K
11:09 51.73 51.73 51.73 51.73 0.8K
11:10 51.70 51.70 51.69 51.69 0.7K
11:14 51.68 51.68 51.68 51.68 0.7K
11:19 51.57 51.57 51.57 51.57 0.5K
11:20 51.56 51.56 51.56 51.56 0.3K
11:25 51.50 51.50 51.50 51.50 0.2K
11:36 51.67 51.67 51.66 51.66 2.1K
11:46 51.68 51.68 51.68 51.68 1.1K
11:58 51.60 51.60 51.60 51.60 0.3K
12:04 51.60 51.60 51.60 51.60 10.9K
12:11 51.81 51.81 51.81 51.81 0.1K
12:13 51.80 51.80 51.80 51.80 0.2K
12:14 51.74 51.74 51.74 51.74 0.7K
12:31 51.89 51.89 51.89 51.89 0.6K
12:42 51.86 51.86 51.86 51.86 0.2K
12:47 51.84 51.84 51.80 51.80 0.3K
12:51 51.77 51.77 51.77 51.77 0.1K
12:53 51.76 51.80 51.76 51.80 0.9K
12:55 51.83 51.83 51.83 51.83 0.5K
13:00 51.82 51.82 51.82 51.82 0.7K
13:02 51.89 51.89 51.89 51.89 0.7K
13:12 51.90 51.95 51.90 51.95 1.6K
13:13 51.96 51.96 51.96 51.96 0.7K
13:24 52.10 52.10 52.10 52.10 0.5K
13:25 52.17 52.17 52.17 52.17 0.1K
13:28 52.26 52.26 52.26 52.26 0.3K
13:30 52.34 52.34 52.26 52.26 0.5K
13:31 52.37 52.37 52.34 52.34 0.8K
13:33 52.32 52.32 52.32 52.32 0.4K
13:36 52.28 52.33 52.28 52.33 1.5K
13:37 52.29 52.29 52.29 52.29 1.3K
13:42 52.28 52.28 52.28 52.28 1.5K
14:01 52.10 52.10 52.10 52.10 0.2K
14:02 52.09 52.12 52.03 52.03 3.5K
14:33 51.61 51.61 51.61 51.61 0.5K
14:36 51.74 51.74 51.74 51.74 0.3K
14:46 51.50 51.50 51.50 51.50 1.5K
14:48 51.38 51.41 51.38 51.41 1.3K
14:51 51.45 51.45 51.45 51.45 0.3K
14:52 51.49 51.49 51.49 51.49 0.3K
14:55 51.51 51.51 51.51 51.51 0.5K
14:56 51.49 51.49 51.49 51.49 0.6K
15:00 51.58 51.58 51.58 51.58 0.1K
15:03 51.51 51.51 51.51 51.51 0.2K
15:09 51.51 51.51 51.51 51.51 0.1K
15:19 51.55 51.55 51.55 51.55 0.1K
15:24 51.50 51.50 51.50 51.50 0.2K
15:26 51.53 51.53 51.53 51.53 0.4K
15:34 51.32 51.32 51.32 51.32 0.4K
15:38 51.36 51.36 51.36 51.36 0.2K
15:44 51.34 51.34 51.34 51.34 1.1K
15:50 51.26 51.26 51.26 51.26 0.4K
15:53 51.28 51.28 51.28 51.28 0.5K
15:58 51.32 51.32 51.32 51.32 0.3K
15:59 51.31 51.31 51.28 51.30 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし