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 50.86 50.86 50.50 50.50 3.7K
09:31 50.62 50.78 50.62 50.73 1.9K
09:34 50.76 50.76 50.76 50.76 2.5K
09:36 50.75 50.75 50.75 50.75 0.7K
09:37 50.77 50.77 50.75 50.75 1.2K
09:39 50.82 50.82 50.82 50.82 0.1K
09:40 50.85 50.85 50.85 50.85 1.3K
09:43 50.76 50.76 50.76 50.76 0.3K
09:44 50.90 50.90 50.90 50.90 0.7K
09:45 50.96 50.96 50.96 50.95 0.4K
09:46 50.92 50.92 50.92 50.92 0.5K
09:47 50.94 50.96 50.94 50.96 0.6K
09:50 50.95 50.95 50.95 50.95 1.0K
09:52 50.80 50.80 50.80 50.80 0.6K
09:57 50.95 50.95 50.95 50.95 0.2K
09:58 50.99 50.99 50.99 50.99 0.5K
09:59 51.03 51.03 51.03 51.03 2.1K
10:03 50.93 50.94 50.90 50.90 1.6K
10:06 51.03 51.03 51.01 51.02 0.9K
10:07 50.94 50.94 50.94 50.94 0.8K
10:08 50.88 50.88 50.88 50.88 0.3K
10:13 50.84 50.86 50.81 50.81 1.4K
10:14 51.05 51.05 51.05 51.05 0.4K
10:16 51.15 51.15 51.15 51.15 0.6K
10:21 51.22 51.22 51.22 51.22 2.5K
10:30 51.53 51.53 51.53 51.53 0.6K
10:32 51.56 51.56 51.56 51.56 2.6K
10:33 51.55 51.55 51.55 51.55 0.7K
10:34 51.81 51.81 51.81 51.81 0.5K
10:35 51.76 51.76 51.73 51.73 1.4K
10:36 51.72 51.73 51.72 51.73 1.6K
10:39 51.57 51.57 51.57 51.57 0.4K
10:45 51.80 51.80 51.80 51.80 1.6K
10:50 51.46 51.46 51.46 51.46 0.6K
10:52 51.70 51.70 51.70 51.70 0.7K
11:01 51.76 51.76 51.76 51.76 0.2K
11:04 51.63 51.63 51.63 51.63 0.1K
11:05 51.60 51.60 51.60 51.60 3.7K
11:09 51.54 51.54 51.46 51.46 8.4K
11:10 51.58 51.58 51.58 51.58 0.4K
11:17 51.49 51.49 51.49 51.49 0.4K
11:23 51.40 51.40 51.40 51.40 2.1K
11:33 51.26 51.26 51.26 51.26 0.6K
11:36 51.31 51.31 51.31 51.31 1.4K
11:43 51.22 51.22 51.22 51.22 0.2K
11:44 51.32 51.32 51.32 51.32 0.1K
11:45 51.33 51.33 51.33 51.33 0.7K
11:56 51.38 51.38 51.38 51.38 3.0K
11:58 51.33 51.33 51.18 51.18 0.5K
11:59 51.35 51.35 51.35 51.35 0.4K
12:08 51.40 51.40 51.40 51.40 3.7K
12:10 51.40 51.40 51.40 51.40 8.4K
12:11 51.43 51.43 51.41 51.41 0.9K
12:13 51.41 51.41 51.41 51.41 3.6K
12:20 51.47 51.47 51.43 51.43 0.6K
12:24 51.52 51.52 51.52 51.52 0.2K
12:27 51.49 51.49 51.49 51.49 0.3K
12:29 51.42 51.42 51.42 51.42 0.6K
12:32 51.45 51.45 51.45 51.45 0.2K
12:34 51.45 51.45 51.45 51.45 6.8K
12:39 51.45 51.45 51.45 51.45 2.6K
12:43 51.50 51.50 51.50 51.50 0.1K
12:49 51.63 51.63 51.63 51.63 1.9K
12:52 51.64 51.64 51.64 51.64 0.2K
12:53 51.65 51.65 51.65 51.65 0.1K
12:56 51.66 51.66 51.66 51.66 0.1K
12:57 51.66 51.66 51.66 51.66 0.3K
13:01 51.84 51.84 51.84 51.83 0.6K
13:06 51.82 51.82 51.82 51.82 2.3K
13:08 51.77 51.77 51.77 51.77 0.8K
13:10 51.80 51.80 51.80 51.80 8.0K
13:19 51.69 51.69 51.69 51.69 0.5K
13:30 51.61 51.61 51.61 51.61 0.2K
13:34 51.58 51.58 51.58 51.58 0.3K
13:42 51.69 51.69 51.69 51.69 0.1K
13:45 51.65 51.65 51.65 51.65 0.8K
13:46 51.69 51.74 51.64 51.74 0.7K
13:48 51.78 51.78 51.78 51.78 1.8K
14:01 51.79 51.79 51.78 51.78 0.6K
14:06 51.67 51.67 51.67 51.67 0.2K
14:19 51.38 51.38 51.38 51.38 0.3K
14:22 51.40 51.40 51.40 51.40 0.1K
14:28 51.48 51.48 51.48 51.48 0.4K
14:31 51.48 51.48 51.48 51.48 0.3K
14:32 51.48 51.48 51.48 51.48 0.5K
14:33 51.38 51.38 51.38 51.38 2.4K
14:44 51.52 51.52 51.52 51.52 0.9K
14:52 51.46 51.46 51.46 51.45 0.2K
14:53 51.47 51.53 51.47 51.53 2.9K
15:03 51.44 51.44 51.41 51.41 8.5K
15:05 51.45 51.45 51.45 51.45 0.1K
15:06 51.49 51.49 51.49 51.49 1.5K
15:16 51.41 51.41 51.41 51.41 0.2K
15:18 51.46 51.46 51.46 51.46 5.0K
15:19 51.43 51.43 51.43 51.43 1.5K
15:47 51.23 51.23 51.15 51.15 3.2K
15:59 51.27 51.70 51.18 51.70 10.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし