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 50.92 50.92 50.92 50.92 6.5K
09:31 50.86 50.86 50.86 50.86 4.4K
09:32 50.89 50.89 50.89 50.89 0.7K
09:33 50.78 50.78 50.78 50.78 0.5K
09:34 50.94 50.94 50.94 50.94 1.1K
09:35 50.95 50.95 50.95 50.95 0.2K
09:36 50.87 50.87 50.87 50.87 1.6K
09:38 50.96 50.96 50.88 50.88 5.8K
09:39 50.78 50.99 50.78 50.99 0.7K
09:40 50.98 50.99 50.97 50.97 1.3K
09:41 50.95 50.95 50.95 50.95 0.7K
09:43 50.76 50.76 50.72 50.72 2.1K
09:44 50.73 50.74 50.73 50.74 1.3K
09:46 50.91 50.91 50.90 50.90 0.4K
09:51 50.77 50.77 50.77 50.77 0.4K
09:54 50.87 50.87 50.87 50.87 0.5K
09:57 50.96 50.96 50.96 50.96 0.3K
10:01 50.89 50.89 50.89 50.89 1.9K
10:03 50.85 50.85 50.85 50.85 0.2K
10:04 50.76 50.76 50.76 50.76 0.2K
10:05 50.88 50.88 50.88 50.88 0.7K
10:14 51.25 51.25 51.25 51.25 0.7K
10:18 51.13 51.13 51.13 51.13 0.7K
10:21 51.06 51.06 51.06 51.06 0.5K
10:24 50.96 50.96 50.96 50.96 0.1K
10:25 50.89 50.89 50.86 50.86 3.4K
10:30 50.71 50.71 50.71 50.71 1.2K
10:34 50.74 50.74 50.74 50.74 3.7K
10:45 50.75 50.77 50.75 50.77 0.9K
10:46 50.76 50.76 50.76 50.76 1.1K
10:52 50.76 50.76 50.76 50.76 0.4K
10:54 50.75 50.75 50.75 50.75 0.1K
10:55 50.79 50.79 50.79 50.79 1.5K
10:57 50.68 50.68 50.68 50.68 0.9K
10:59 50.63 50.63 50.63 50.63 1.2K
11:00 50.63 50.63 50.63 50.63 0.7K
11:01 50.59 50.60 50.53 50.56 7.1K
11:03 50.41 50.42 50.40 50.40 4.2K
11:06 50.58 50.58 50.58 50.58 0.2K
11:12 50.56 50.56 50.56 50.56 0.4K
11:15 50.46 50.46 50.46 50.46 0.1K
11:16 50.38 50.38 50.38 50.38 0.3K
11:18 50.39 50.39 50.39 50.39 0.8K
11:22 50.17 50.17 50.17 50.17 1.0K
11:27 50.05 50.05 50.05 50.05 0.2K
11:31 50.10 50.10 50.10 50.10 1.5K
11:33 50.09 50.09 50.09 50.09 0.8K
11:36 50.34 50.34 50.34 50.34 0.1K
11:37 50.25 50.25 50.25 50.25 1.9K
11:38 50.24 50.24 50.24 50.24 1.3K
11:45 50.28 50.28 50.28 50.28 0.1K
11:49 50.15 50.15 50.15 50.15 0.2K
11:51 50.05 50.11 50.05 50.11 2.6K
11:54 50.19 50.19 50.19 50.19 0.1K
11:55 50.12 50.12 50.12 50.12 0.9K
11:56 50.07 50.07 50.07 50.07 0.2K
11:57 50.00 50.00 50.00 50.00 3.2K
12:00 50.05 50.05 50.05 50.05 0.4K
12:03 50.28 50.28 50.28 50.28 0.5K
12:10 50.47 50.47 50.47 50.47 0.1K
12:11 50.44 50.44 50.44 50.44 0.1K
12:13 50.39 50.42 50.39 50.42 3.3K
12:19 50.35 50.35 50.35 50.35 0.3K
12:22 50.35 50.35 50.35 50.35 0.2K
12:28 50.35 50.35 50.35 50.35 1.6K
12:36 50.64 50.68 50.64 50.68 3.8K
12:38 50.69 50.69 50.69 50.69 1.1K
12:45 50.58 50.58 50.58 50.58 0.8K
12:47 50.60 50.60 50.60 50.60 0.5K
12:49 50.57 50.57 50.57 50.57 1.6K
12:50 50.45 50.45 50.45 50.45 3.5K
12:51 50.45 50.45 50.45 50.45 3.6K
12:57 50.31 50.54 50.31 50.54 0.6K
13:00 50.38 50.38 50.38 50.38 0.7K
13:29 50.55 50.55 50.55 50.55 0.2K
13:30 50.32 50.32 50.32 50.32 1.0K
13:47 50.30 50.30 50.30 50.30 0.3K
13:53 50.29 50.29 50.29 50.29 0.6K
13:56 50.31 50.31 50.31 50.31 0.7K
14:08 50.16 50.16 50.16 50.16 0.3K
14:09 50.26 50.26 50.26 50.26 0.4K
14:10 50.16 50.16 50.16 50.16 0.1K
14:17 50.07 50.07 50.07 50.07 0.1K
14:18 50.18 50.18 50.18 50.18 0.7K
15:01 50.76 50.76 50.76 50.76 0.7K
15:16 50.81 50.81 50.81 50.81 1.8K
15:20 50.93 50.93 50.93 50.93 0.6K
15:21 50.86 50.92 50.86 50.92 4.1K
15:22 50.93 51.00 50.92 50.92 2.3K
15:25 50.97 50.97 50.97 50.97 0.1K
15:30 50.83 50.83 50.83 50.83 0.3K
15:45 51.07 51.07 51.07 51.07 0.1K
15:47 51.14 51.14 51.14 51.14 0.3K
15:54 50.97 51.08 50.97 51.08 0.6K
15:59 51.01 51.11 51.01 51.01 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし