Bitwise Mstr Option Income Strategy ETF【IMST】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.59	-15.695952616	10.13	10.98	8.54	26036	9.72547929	SP
4	-3.73	-30.3993480033	12.27	12.71	8.54	21801	10.85293047	SP
12	-3.16	-27.0085470085	11.7	12.71	8.54	40015	11.24178401	SP
26	-7.68	-47.3489519112	16.22	17.14	8.54	39212	12.05011621	SP
52	-43.03	-83.4399844871	51.57	56.3027	8.54	46319	30.29645822	SP
156	-38.07	-81.6777515555	46.61	63.56	8.54	51553	35.62450028	SP
260	-38.07	-81.6777515555	46.61	63.56	8.54	51553	35.62450028	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	8.5399999	-0.57	-6.26	8.65	8.77	8.11	64382
1780612200	9.11	0.16	1.79	8.81	9.13	8.81	17643
1780525800	8.95	-0.55	-5.79	9.34	9.6199999	8.9	33383
1780439400	9.5	-0.83	-8.03	10	10	9.45	30267
1780353000	10.33	-0.5	-4.62	10.59	10.59	10.12	20853
1780093800	10.83	0.49	4.74	10.13	10.98	10.13	28035
1780007400	10.34	-0.16	-1.52	10.29	10.4599	9.88	28479
1779921000	10.5	-0.29	-2.69	10.71	10.71	10.4001	59964
1779834600	10.79	0.03	0.28	10.8	11.12	10.79	20940
1779489000	10.76	-0.53	-4.69	11.07	11.07	10.73	13958
1779402600	11.29	-0.05	-0.44	11.3	11.56	11.18	14564
1779316200	11.34	0.09	0.80	11.26	11.52	11.25	19825
1779229800	11.25	-0.1	-0.88	11.25	11.385	11.25	5682
1779143400	11.35	-0.61	-5.09	11.49	11.49	11.1646	9002
1778884200	11.9587	-0.39	-3.15	12.08	12.08	11.7786	12985
1778797800	12.3481	0.46	3.85	11.97	12.4799	11.79	18269
1778711400	11.89	-0.33	-2.70	12	12.012	11.81	23143
1778625000	12.22	-0.48	-3.81	12.49	12.49	11.995	13106
1778538600	12.7044	0.19	1.48	12.59	12.71	12.46	28599
1778279400	12.5186	0.19	1.53	12.27	12.5186	12.27	15528
1778193000	12.33	-0.12	-1.00	12.35	12.41	12.17	35869
1778106600	12.454	0.14	1.16	12.31	12.454	12.26	15518
1778020200	12.3109	0.08	0.65	12.27	12.35	12.26	30602
1777933800	12.2316	0.25	2.10	12.2	12.275	12.07	45718
1777674600	11.98	0.49	4.26	11.72	12.1	11.72	34513
1777588200	11.49	0.4	3.61	11.21	11.53	11.21	39834
1777501800	11.09	-0.36	-3.14	11.48	11.48	11.0001	43289
1777415400	11.45	-0.09	-0.78	11.51	11.51	11.1689	29206
1777329000	11.54	-0.07	-0.59	11.73	11.76	11.44	87257
1777069800	11.6087	-0.31	-2.59	11.77	11.7849	11.53	57096
1776983400	11.9178	-0.15	-1.22	12.06	12.16	11.84	34409
1776897000	12.0645	0.59	5.18	11.94	12.16	11.94	21282
1776810600	11.47	-0.25	-2.13	11.75	11.81	11.47	16151
1776724200	11.72	0.19	1.65	11.41	11.72	11.34	21871
1776465000	11.53	0.2	1.77	11.44	11.59	11.44	19643
1776378600	11.33	0.16	1.43	11.38	11.435	11.096469	13377
1776292200	11.17	0.19	1.76	11.11	11.2	11.01	8907
1776205800	10.9763	0.22	2.01	10.81	11.13	10.81	12273
1776119400	10.76	0.26	2.48	10.46	10.83	10.41	23038
1775860200	10.5	0.02	0.19	10.55	10.61	10.5	8112
1775773800	10.48	0.14	1.35	10.4	10.57	10.3501	18636
1775687400	10.34	0.19	1.87	10.66	10.66	10.3181	38404
1775601000	10.15	-0.15	-1.46	10.26	10.3023	10.061	10854
1775514600	10.3	0.32	3.21	10.24	10.31	10.17	16869
1775169000	9.98	-0.14	-1.38	9.9	10.015	9.69	35612
1775082600	10.12	-0.15	-1.46	10.35	10.35	10.061	24247
1774996200	10.27	0.27	2.70	10.18	10.27	9.8412	102554
1774909800	10	-0.29	-2.82	10.45	10.48	9.95	46974
1774650600	10.29	-0.98	-8.70	10.46	10.51	10.1341	20847
1774564200	11.27	-0.38	-3.30	11.46	11.66	11.1901	402536
1774477800	11.6544	0.08	0.73	11.66	11.87	11.44	83690
1774391400	11.57	0.02	0.17	11.61	11.77	11.33	263774
1774305000	11.55	0.26	2.30	11.61	11.66	11.28	67952
1774045800	11.29	-0.18	-1.57	11.81	11.81	11.24	17732
1773959400	11.47	-0.16	-1.38	11.47	11.47	11.15	20527
1773873000	11.63	-0.39	-3.24	11.77	11.88	11.59	24778
1773786600	12.02	0.14	1.18	11.84	12.095	11.83	17599
1773700200	11.88	0.42	3.66	11.76	12.105	11.685	62346
1773441000	11.46	0.24	2.14	11.7	11.74	11.46	32769
1773354600	11.22	-0.05	-0.44	11.13	11.25	10.9901	7712
1773268200	11.27	0.06	0.54	11.09	11.34	11.09	60686
1773181800	11.21	0.02	0.18	11.52	11.52	11.17	36132
1773095400	11.19	0.36	3.32	11.07	11.24	11.05	10155