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 50.77 50.77 50.58 50.58 3.3K
09:31 50.92 50.92 50.92 50.92 0.3K
09:32 50.67 50.82 50.65 50.82 5.2K
09:33 50.80 50.80 50.51 50.73 6.3K
09:34 50.48 50.48 50.48 50.48 1.0K
09:35 50.21 50.21 50.14 50.14 2.0K
09:36 50.20 50.20 50.16 50.16 2.4K
09:37 50.02 50.02 50.02 50.02 1.9K
09:39 50.46 50.46 50.38 50.38 0.6K
09:40 50.38 50.38 50.38 50.38 0.2K
09:41 50.17 50.17 50.15 50.15 1.0K
09:44 50.15 50.17 50.15 50.17 1.7K
09:47 50.11 50.11 50.11 50.11 0.1K
09:48 50.04 50.04 50.04 50.04 0.3K
09:49 49.97 49.97 49.81 49.81 1.2K
09:51 49.98 49.98 49.98 49.98 1.0K
09:53 50.15 50.15 50.15 50.14 0.4K
09:56 50.44 50.44 50.44 50.44 0.2K
09:57 50.40 50.40 50.40 50.40 0.2K
09:58 50.35 50.35 50.33 50.33 1.1K
10:04 50.47 50.47 50.47 50.47 0.7K
10:05 50.48 50.48 50.48 50.48 1.4K
10:14 50.40 50.40 50.21 50.22 2.9K
10:20 50.47 50.47 50.47 50.47 0.4K
10:23 50.43 50.43 50.43 50.43 0.6K
10:25 50.21 50.21 50.21 50.21 6.1K
10:28 50.21 50.21 50.21 50.21 1.5K
10:29 50.38 50.38 50.38 50.38 2.8K
10:30 50.46 50.46 50.46 50.46 0.2K
10:31 50.50 50.50 50.50 50.50 0.8K
10:35 50.53 50.53 50.53 50.53 1.6K
10:37 50.72 50.72 50.72 50.72 1.9K
10:38 50.74 50.74 50.74 50.74 2.1K
10:44 50.39 50.39 50.39 50.39 0.5K
10:50 50.33 50.33 50.33 50.33 0.3K
10:53 50.36 50.36 50.36 50.36 0.3K
10:56 50.37 50.37 50.37 50.37 0.2K
10:57 50.31 50.31 50.31 50.31 0.5K
10:58 50.30 50.30 50.30 50.30 1.1K
11:11 50.60 50.60 50.60 50.60 0.2K
11:12 50.70 50.70 50.70 50.70 1.0K
11:13 50.75 50.75 50.75 50.75 0.2K
11:15 50.57 50.57 50.57 50.57 0.3K
11:18 50.65 50.65 50.65 50.65 1.3K
11:23 50.47 50.47 50.47 50.47 1.1K
11:26 50.53 50.53 50.53 50.53 0.4K
11:29 50.53 50.53 50.53 50.53 1.7K
11:33 50.53 50.53 50.53 50.53 1.7K
11:44 50.84 50.84 50.84 50.84 0.3K
11:45 50.82 50.82 50.82 50.82 0.8K
11:51 50.71 50.71 50.71 50.71 3.7K
11:52 50.74 50.74 50.74 50.74 0.1K
11:55 50.58 50.58 50.58 50.58 0.2K
11:58 50.59 50.59 50.59 50.59 0.5K
12:02 50.60 50.60 50.60 50.60 2.0K
12:03 50.58 50.58 50.58 50.58 0.8K
12:09 50.35 50.35 50.35 50.35 0.2K
12:14 50.53 50.53 50.40 50.40 1.0K
12:21 50.51 50.51 50.51 50.51 0.4K
12:24 50.58 50.58 50.58 50.58 0.2K
12:26 50.68 50.68 50.68 50.68 0.2K
12:32 50.58 50.58 50.58 50.58 0.3K
12:42 50.61 50.61 50.61 50.61 0.2K
12:46 50.43 50.43 50.43 50.43 0.2K
12:47 50.54 50.54 50.54 50.54 0.1K
12:57 50.59 50.59 50.59 50.59 0.4K
13:03 50.34 50.34 50.34 50.34 1.0K
13:04 50.34 50.39 50.34 50.39 0.5K
13:10 50.26 50.26 50.26 50.26 0.1K
13:12 50.35 50.35 50.35 50.35 0.2K
13:17 50.20 50.20 50.20 50.20 0.5K
13:19 50.12 50.12 50.12 50.12 0.8K
13:23 50.02 50.02 50.00 50.00 1.6K
13:24 49.99 49.99 49.99 49.99 0.5K
13:27 49.96 49.96 49.96 49.96 1.4K
13:33 49.99 49.99 49.99 49.99 0.2K
13:34 49.98 49.98 49.98 49.98 0.1K
13:35 49.96 50.00 49.95 49.95 3.5K
13:36 49.92 49.92 49.92 49.92 0.8K
13:38 49.71 49.72 49.71 49.72 0.8K
13:39 49.72 49.72 49.72 49.72 1.1K
13:47 49.98 49.98 49.98 49.98 0.6K
13:48 49.90 49.90 49.90 49.90 0.4K
13:49 49.93 49.93 49.93 49.93 0.2K
13:51 50.01 50.01 50.01 50.01 0.5K
13:56 49.94 49.94 49.94 49.94 0.3K
14:00 50.07 50.07 50.07 50.07 0.1K
14:04 50.09 50.09 50.09 50.09 0.2K
14:06 50.06 50.06 50.06 50.06 0.7K
14:09 50.15 50.22 50.15 50.22 0.7K
14:12 50.21 50.21 50.21 50.21 0.2K
14:14 50.21 50.21 50.19 50.19 3.1K
14:15 50.25 50.25 50.25 50.25 0.3K
14:22 50.27 50.27 50.27 50.27 0.1K
14:23 50.25 50.25 50.25 50.25 5.2K
14:24 50.26 50.26 50.26 50.26 0.8K
14:29 50.13 50.13 50.13 50.13 0.2K
14:32 50.11 50.16 50.11 50.16 9.3K
14:33 50.16 50.16 50.16 50.16 0.2K
14:34 50.13 50.13 50.13 50.13 0.1K
14:38 50.16 50.16 50.16 50.16 0.9K
14:47 50.21 50.21 50.21 50.21 0.1K
14:54 50.17 50.17 50.17 50.17 0.1K
14:55 50.15 50.15 50.15 50.15 0.4K
14:56 50.10 50.10 50.09 50.10 11.9K
14:57 50.04 50.04 50.04 50.04 0.7K
15:00 50.09 50.09 50.05 50.05 0.5K
15:04 50.05 50.05 50.05 50.05 0.8K
15:05 50.07 50.07 50.07 50.07 0.3K
15:07 50.15 50.15 50.15 50.15 0.2K
15:15 50.07 50.07 50.07 50.07 0.1K
15:23 50.08 50.15 50.08 50.15 0.4K
15:24 50.12 50.12 50.12 50.12 0.8K
15:32 50.18 50.18 50.18 50.18 0.7K
15:45 50.24 50.24 50.20 50.20 4.0K
15:58 50.29 50.29 50.29 50.29 0.1K
15:59 50.41 50.42 50.41 50.42 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし