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 50.12 50.19 50.07 50.08 64.3K
09:31 50.23 50.27 50.21 50.21 2.8K
09:32 50.15 50.17 50.15 50.17 2.1K
09:33 50.25 50.28 50.25 50.28 12.0K
09:34 50.32 50.32 50.32 50.32 1.9K
09:35 50.32 50.32 50.32 50.32 1.4K
09:36 50.35 50.36 50.35 50.36 2.9K
09:37 50.41 50.59 50.41 50.59 3.5K
09:39 50.61 50.61 50.47 50.47 1.1K
09:40 50.54 50.54 50.54 50.54 0.6K
09:42 50.52 50.59 50.51 50.51 1.3K
09:44 50.53 50.60 50.53 50.60 0.3K
09:45 50.52 50.52 50.52 50.52 0.3K
09:47 50.55 50.58 50.55 50.58 2.9K
09:49 50.51 50.57 50.51 50.57 9.5K
09:50 50.60 50.60 50.60 50.60 0.2K
09:51 50.40 50.40 50.40 50.40 0.9K
09:53 50.50 50.50 50.50 50.50 0.3K
09:54 50.44 50.44 50.44 50.44 0.3K
09:55 50.42 50.42 50.42 50.42 0.7K
09:57 50.38 50.40 50.38 50.40 2.0K
09:58 50.51 50.51 50.37 50.37 0.7K
09:59 50.34 50.34 50.26 50.26 1.1K
10:00 50.44 50.44 50.44 50.44 1.2K
10:03 50.33 50.52 50.33 50.52 4.7K
10:04 50.62 50.62 50.50 50.59 2.3K
10:06 50.58 50.58 50.58 50.58 0.9K
10:09 50.75 50.75 50.75 50.75 0.2K
10:10 50.62 50.62 50.62 50.62 4.0K
10:11 50.64 50.68 50.64 50.68 3.4K
10:12 50.72 50.72 50.72 50.72 1.6K
10:15 50.79 50.79 50.79 50.79 0.6K
10:16 50.72 50.72 50.72 50.72 0.2K
10:18 50.75 50.75 50.75 50.75 0.6K
10:21 50.80 50.80 50.80 50.80 4.9K
10:22 50.98 51.00 50.98 51.00 7.0K
10:23 50.98 51.00 50.98 51.00 1.6K
10:24 50.91 50.92 50.91 50.92 10.4K
10:26 51.30 51.30 51.30 51.30 0.6K
10:27 51.25 51.25 51.25 51.25 0.3K
10:29 51.13 51.14 51.13 51.14 7.0K
10:30 51.04 51.04 51.04 51.04 0.4K
10:32 51.10 51.10 51.10 51.10 7.2K
10:39 50.75 50.75 50.75 50.75 0.3K
10:41 50.72 50.72 50.72 50.72 0.1K
10:43 50.65 50.65 50.65 50.65 0.5K
10:45 50.72 50.72 50.72 50.72 0.8K
10:46 50.94 50.94 50.91 50.91 0.4K
10:51 50.85 50.85 50.85 50.85 3.3K
10:53 50.91 50.91 50.91 50.91 0.2K
10:54 50.93 50.93 50.93 50.93 0.2K
10:55 50.95 50.95 50.95 50.95 0.1K
10:56 50.86 50.86 50.86 50.86 0.4K
10:58 50.71 50.71 50.71 50.71 0.4K
10:59 50.82 50.82 50.82 50.82 0.2K
11:01 50.95 50.95 50.95 50.95 0.5K
11:02 50.80 50.80 50.80 50.80 0.4K
11:03 50.82 50.82 50.82 50.82 0.9K
11:05 50.89 50.89 50.89 50.89 1.1K
11:06 50.95 50.95 50.95 50.95 1.3K
11:17 50.90 50.94 50.90 50.94 0.8K
11:19 50.97 51.08 50.97 51.08 1.2K
11:20 51.00 51.00 51.00 51.00 0.2K
11:21 51.08 51.08 51.08 51.08 0.3K
11:27 50.94 51.12 50.94 51.12 2.2K
11:35 50.94 50.94 50.94 50.94 0.5K
11:37 51.03 51.03 51.03 51.03 0.4K
11:41 51.03 51.03 51.03 51.03 0.3K
11:42 51.13 51.13 51.13 51.13 3.2K
11:47 51.11 51.11 51.11 51.11 0.2K
11:49 51.20 51.20 51.20 51.20 0.6K
11:51 51.13 51.13 51.13 51.13 0.2K
11:53 51.14 51.14 51.14 51.14 0.7K
11:54 51.25 51.25 51.21 51.21 6.6K
11:56 51.23 51.25 51.23 51.25 0.8K
11:57 51.24 51.24 51.24 51.24 0.2K
11:58 51.26 51.26 51.26 51.26 3.9K
11:59 51.23 51.23 51.21 51.21 1.2K
12:00 51.19 51.19 51.19 51.19 1.9K
12:07 51.10 51.10 51.10 51.10 10.4K
12:13 51.20 51.21 51.20 51.21 1.0K
12:15 51.17 51.17 51.05 51.05 0.4K
12:16 51.02 51.02 51.02 51.02 0.4K
12:22 50.89 50.89 50.89 50.89 0.7K
12:24 50.88 50.89 50.88 50.89 0.2K
12:25 50.89 50.90 50.89 50.90 3.1K
12:27 50.97 50.97 50.97 50.97 1.5K
12:29 50.97 50.97 50.97 50.97 0.6K
12:32 51.10 51.10 51.10 51.10 12.0K
12:33 51.10 51.10 51.10 51.10 1.0K
12:34 51.10 51.10 51.10 51.10 0.2K
12:37 51.04 51.07 51.04 51.06 1.2K
12:47 51.03 51.05 51.03 51.04 1.1K
12:51 51.06 51.06 51.05 51.05 0.9K
12:53 51.09 51.09 51.09 51.09 0.2K
12:55 51.00 51.00 51.00 51.00 2.0K
13:04 51.03 51.03 51.03 51.03 0.3K
13:11 51.07 51.07 51.07 51.07 0.2K
13:16 50.94 50.94 50.94 50.94 0.3K
13:18 50.91 50.91 50.91 50.91 0.1K
13:24 50.96 50.96 50.96 50.96 1.1K
13:28 50.94 50.94 50.89 50.89 0.7K
13:39 50.93 50.93 50.93 50.93 0.2K
13:40 50.94 50.94 50.94 50.94 0.2K
13:41 50.94 50.94 50.94 50.94 0.1K
13:43 50.93 50.93 50.93 50.93 2.2K
13:46 50.72 50.72 50.72 50.72 0.3K
13:49 50.69 50.69 50.69 50.69 0.4K
13:58 50.53 50.53 50.53 50.53 0.6K
13:59 50.60 50.60 50.60 50.60 0.5K
14:00 50.60 50.60 50.60 50.60 0.1K
14:04 50.60 50.60 50.60 50.60 0.3K
14:06 50.68 50.68 50.68 50.68 1.0K
14:15 50.50 50.50 50.50 50.50 0.3K
14:16 50.51 50.51 50.51 50.51 0.2K
14:20 50.45 50.50 50.45 50.50 1.8K
14:22 50.63 50.63 50.63 50.63 0.1K
14:29 50.35 50.35 50.35 50.35 0.2K
14:31 50.27 50.27 50.26 50.26 0.3K
14:33 50.40 50.40 50.40 50.40 0.2K
14:35 50.37 50.37 50.37 50.37 0.2K
14:43 50.16 50.16 50.16 50.16 0.7K
14:44 50.13 50.13 50.11 50.11 0.9K
14:45 50.28 50.28 50.28 50.28 0.3K
14:51 50.05 50.05 50.05 50.05 0.8K
14:52 50.01 50.01 50.01 50.01 0.3K
14:54 50.07 50.11 50.07 50.10 2.7K
14:59 50.13 50.13 50.13 50.13 0.2K
15:00 50.20 50.20 50.10 50.10 0.3K
15:01 50.17 50.17 50.17 50.17 1.2K
15:03 50.22 50.26 50.22 50.26 0.7K
15:05 50.32 50.32 50.32 50.32 0.7K
15:08 50.25 50.27 50.25 50.27 0.7K
15:20 50.29 50.29 50.29 50.29 0.2K
15:23 50.26 50.26 50.26 50.26 0.2K
15:27 50.27 50.27 50.27 50.27 0.3K
15:37 50.26 50.26 50.26 50.26 0.4K
15:47 50.33 50.33 50.33 50.33 0.5K
15:56 50.02 50.02 50.02 50.02 1.0K
15:58 50.10 50.10 50.01 50.01 2.0K
15:59 50.01 50.08 49.94 50.08 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし