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 52.36 52.37 52.36 52.37 14.0K
09:32 52.53 52.53 52.53 52.53 0.4K
09:35 52.71 52.71 52.71 52.71 0.5K
09:36 52.51 52.51 52.51 52.51 2.7K
09:37 52.58 52.61 52.57 52.60 1.2K
09:38 52.57 52.57 52.57 52.57 0.2K
09:40 52.71 52.71 52.71 52.71 0.4K
09:42 52.65 52.65 52.65 52.65 0.2K
09:43 52.68 52.68 52.62 52.62 0.6K
09:45 52.62 52.62 52.62 52.62 0.5K
09:47 52.57 52.57 52.57 52.57 0.9K
09:51 52.45 52.45 52.45 52.45 0.5K
09:52 52.36 52.36 52.36 52.36 0.8K
09:56 52.45 52.45 52.45 52.45 0.2K
09:57 52.43 52.43 52.43 52.43 0.6K
10:01 52.35 52.35 52.35 52.35 2.4K
10:02 52.43 52.43 52.43 52.43 0.8K
10:11 52.50 52.50 52.50 52.50 2.3K
10:16 52.35 52.35 52.35 52.35 3.5K
10:18 52.11 52.15 52.11 52.12 0.7K
10:22 52.22 52.22 52.21 52.21 0.7K
10:28 52.14 52.14 52.14 52.14 0.6K
10:29 52.23 52.23 52.23 52.23 0.5K
10:35 52.30 52.30 52.30 52.30 0.7K
10:39 52.47 52.47 52.42 52.42 0.7K
10:40 52.37 52.37 52.37 52.37 0.3K
10:42 52.42 52.42 52.42 52.42 0.6K
10:46 52.39 52.39 52.39 52.39 0.2K
10:50 52.44 52.44 52.44 52.44 2.4K
10:54 52.41 52.41 52.41 52.41 0.1K
10:55 52.37 52.37 52.37 52.37 0.3K
10:56 52.38 52.38 52.38 52.38 0.2K
10:58 52.43 52.43 52.41 52.41 0.7K
10:59 52.39 52.39 52.39 52.39 0.4K
11:00 52.30 52.30 52.30 52.30 0.3K
11:01 52.30 52.30 52.30 52.30 1.1K
11:02 52.33 52.33 52.21 52.21 9.2K
11:03 52.20 52.23 52.20 52.23 1.9K
11:04 52.25 52.25 52.25 52.25 0.2K
11:06 52.25 52.27 52.25 52.27 0.5K
11:10 52.21 52.21 52.21 52.21 10.0K
11:28 52.27 52.27 52.27 52.27 3.5K
11:31 52.17 52.17 52.17 52.17 0.9K
11:35 52.17 52.17 52.17 52.17 0.3K
11:45 52.17 52.24 52.17 52.17 26.0K
11:47 52.23 52.23 52.23 52.23 0.1K
11:52 52.28 52.28 52.28 52.28 0.2K
12:02 52.35 52.35 52.35 52.35 0.2K
12:03 52.39 52.39 52.39 52.39 1.0K
12:04 52.30 52.30 52.30 52.30 0.6K
12:05 52.30 52.30 52.30 52.30 0.1K
12:06 52.39 52.39 52.31 52.31 2.5K
12:15 52.38 52.38 52.36 52.36 0.4K
12:17 52.42 52.42 52.42 52.42 0.2K
12:20 52.39 52.39 52.39 52.39 0.4K
12:21 52.32 52.32 52.32 52.32 0.6K
12:29 52.35 52.35 52.35 52.35 0.2K
12:35 52.55 52.55 52.55 52.55 0.3K
12:40 52.44 52.44 52.44 52.44 0.4K
12:42 52.35 52.35 52.35 52.35 0.8K
12:43 52.58 52.58 52.58 52.58 0.7K
12:44 52.57 52.57 52.57 52.57 0.2K
12:45 52.37 52.37 52.37 52.37 0.2K
12:46 52.35 52.35 52.35 52.35 1.3K
12:48 52.35 52.35 52.20 52.20 0.6K
12:50 52.30 52.30 52.30 52.30 0.2K
12:57 52.21 52.21 52.21 52.20 0.2K
13:00 52.25 52.25 52.24 52.24 1.4K
13:03 52.31 52.31 52.31 52.31 0.2K
13:04 52.34 52.34 52.34 52.34 0.3K
13:09 52.32 52.32 52.32 52.32 0.1K
13:10 52.35 52.35 52.35 52.35 0.2K
13:11 52.30 52.30 52.30 52.30 0.8K
13:13 52.38 52.38 52.38 52.38 1.7K
13:15 52.42 52.42 52.42 52.42 1.5K
13:19 52.32 52.35 52.32 52.35 1.3K
13:22 52.20 52.20 52.20 52.20 0.6K
13:25 52.30 52.30 52.30 52.30 0.5K
13:30 52.25 52.25 52.25 52.25 4.5K
13:31 52.17 52.17 52.17 52.17 1.2K
13:40 52.23 52.23 52.23 52.23 0.2K
13:41 52.25 52.25 52.24 52.24 3.2K
13:42 52.24 52.24 52.24 52.24 0.5K
13:43 52.30 52.32 52.30 52.32 0.5K
13:48 52.34 52.34 52.34 52.34 0.1K
13:50 52.34 52.34 52.34 52.34 0.1K
13:51 52.36 52.36 52.36 52.36 0.4K
13:54 52.39 52.41 52.39 52.41 2.2K
13:57 52.44 52.44 52.42 52.42 1.5K
14:15 52.21 52.21 52.21 52.21 0.5K
14:19 52.20 52.20 52.20 52.20 1.2K
14:21 52.15 52.15 52.15 52.15 3.2K
14:22 52.15 52.15 52.15 52.15 0.1K
14:23 52.15 52.15 52.15 52.15 0.1K
14:24 52.06 52.06 52.06 52.06 1.0K
14:25 52.06 52.06 52.06 52.06 1.0K
14:30 52.06 52.06 52.06 52.06 0.3K
14:31 52.07 52.07 52.06 52.06 3.0K
14:33 52.00 52.00 52.00 52.00 0.2K
14:37 52.11 52.11 52.11 52.11 0.4K
14:42 52.07 52.07 52.07 52.07 0.4K
14:57 52.08 52.08 52.08 52.08 0.5K
14:58 52.07 52.07 52.07 52.07 0.5K
14:59 52.19 52.19 52.19 52.19 0.1K
15:00 52.11 52.11 52.11 52.11 0.2K
15:04 52.09 52.09 52.09 52.09 0.1K
15:07 52.19 52.19 52.19 52.19 0.6K
15:09 52.19 52.20 52.19 52.20 0.6K
15:10 52.15 52.25 52.12 52.25 1.0K
15:12 52.10 52.10 52.10 52.10 0.2K
15:13 52.11 52.11 52.10 52.11 1.4K
15:15 52.10 52.10 52.10 52.10 5.1K
15:16 52.11 52.11 52.11 52.11 2.6K
15:17 52.11 52.11 52.11 52.11 2.5K
15:19 52.16 52.16 52.11 52.11 0.7K
15:24 52.25 52.25 52.25 52.25 0.1K
15:26 52.21 52.21 52.21 52.21 0.1K
15:27 52.20 52.20 52.20 52.20 0.5K
15:28 52.22 52.22 52.22 52.22 0.3K
15:30 52.25 52.25 52.22 52.22 1.1K
15:32 52.20 52.20 52.20 52.20 0.8K
15:37 52.26 52.26 52.26 52.26 1.0K
15:40 52.27 52.27 52.27 52.27 0.1K
15:41 52.38 52.38 52.38 52.38 1.8K
15:43 52.41 52.43 52.41 52.43 1.2K
15:45 52.42 52.42 52.36 52.36 0.9K
15:46 52.39 52.39 52.31 52.31 0.6K
15:49 52.36 52.36 52.36 52.36 0.2K
15:50 52.36 52.47 52.35 52.47 0.6K
15:51 52.28 52.28 52.28 52.28 0.3K
15:54 52.35 52.35 52.35 52.35 0.6K
15:55 52.38 52.38 52.38 52.38 0.4K
15:56 52.35 52.43 52.30 52.43 1.1K
15:58 52.39 52.39 52.39 52.39 0.5K
15:59 52.39 52.39 52.32 52.32 9.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし