Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

YBTC
🏛️ アメリカ →
44.28
最終更新: 2025-10-03
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 52.00 52.00 52.00 52.00 5.5K
09:31 51.82 51.82 51.81 51.81 1.2K
09:32 51.67 51.67 51.67 51.67 0.9K
09:35 51.58 51.58 51.58 51.58 1.0K
09:37 51.59 51.59 51.59 51.59 0.3K
09:38 51.51 51.51 51.51 51.51 1.6K
09:40 51.25 51.25 51.25 51.25 0.5K
09:42 51.01 51.01 51.01 51.01 1.2K
09:43 51.18 51.18 51.18 51.18 0.4K
09:45 51.00 51.00 51.00 51.00 0.8K
09:46 51.10 51.10 51.10 51.10 1.3K
09:53 50.89 50.89 50.89 50.89 0.8K
09:55 50.93 50.93 50.93 50.93 2.3K
10:01 51.95 51.95 51.95 51.95 1.6K
10:03 50.89 50.89 50.89 50.89 0.2K
10:04 51.03 51.03 51.03 51.03 0.3K
10:06 50.96 50.96 50.96 50.96 0.7K
10:11 50.71 50.72 50.71 50.72 0.5K
10:14 51.65 51.65 51.65 51.65 3.9K
10:27 50.72 50.72 50.72 50.72 0.3K
10:30 50.57 50.57 50.57 50.57 1.5K
10:38 50.63 50.63 50.63 50.63 0.7K
10:43 50.75 50.75 50.74 50.74 1.6K
10:45 50.78 50.78 50.78 50.78 0.2K
10:46 50.66 50.66 50.66 50.66 0.1K
10:47 50.64 50.64 50.64 50.64 1.1K
10:52 50.68 50.68 50.68 50.68 0.1K
10:53 50.71 50.71 50.55 50.55 0.6K
10:54 50.53 50.53 50.53 50.53 0.1K
10:55 50.75 50.75 50.61 50.61 2.2K
11:00 50.65 50.65 50.65 50.65 0.6K
11:01 50.65 50.65 50.65 50.65 0.1K
11:03 50.64 50.69 50.64 50.69 0.5K
11:05 50.75 50.75 50.75 50.75 2.1K
11:07 50.69 50.69 50.69 50.69 0.8K
11:09 50.51 50.51 50.51 50.50 1.4K
11:13 50.59 50.59 50.59 50.59 0.7K
11:21 50.59 50.59 50.59 50.59 0.2K
11:23 50.58 50.58 50.58 50.58 0.8K
11:24 50.57 50.57 50.57 50.57 1.1K
11:27 50.56 50.56 50.56 50.56 0.8K
11:34 50.65 50.65 50.65 50.65 0.5K
11:36 50.59 50.59 50.59 50.59 0.9K
11:47 50.87 50.87 50.87 50.87 0.3K
11:49 50.95 50.95 50.95 50.95 0.8K
11:51 51.01 51.01 51.01 51.01 1.1K
11:58 51.09 51.09 51.09 51.09 0.4K
12:01 51.02 51.02 51.02 51.02 0.2K
12:03 51.00 51.00 51.00 51.00 1.0K
12:06 50.65 50.65 50.65 50.65 0.7K
12:19 50.84 50.84 50.73 50.73 0.3K
12:23 50.94 50.94 50.87 50.87 1.0K
12:30 50.93 50.93 50.93 50.93 0.4K
12:33 51.60 51.66 51.55 51.66 1.4K
12:34 51.61 51.61 51.61 51.61 0.9K
12:35 51.61 51.66 51.61 51.66 0.8K
12:36 51.61 51.61 51.61 51.61 1.2K
12:37 50.81 50.81 50.73 50.73 2.8K
12:40 50.87 50.87 50.87 50.87 2.0K
12:44 50.78 50.78 50.78 50.78 0.8K
12:45 50.80 50.80 50.80 50.80 1.0K
12:54 50.73 50.73 50.73 50.73 1.1K
13:05 50.79 50.79 50.79 50.79 0.4K
13:14 50.95 50.95 50.95 50.95 5.4K
13:28 50.72 50.72 50.72 50.72 1.1K
13:30 50.73 50.73 50.72 50.72 1.7K
13:31 50.71 50.71 50.71 50.71 2.5K
13:43 50.74 50.74 50.74 50.74 0.6K
13:45 50.64 50.64 50.60 50.60 4.4K
13:46 50.62 50.62 50.62 50.62 0.3K
13:47 50.62 50.62 50.62 50.62 1.1K
13:50 50.51 50.51 50.51 50.51 3.4K
14:03 50.44 50.44 50.44 50.44 2.4K
14:04 50.43 50.43 50.43 50.43 3.9K
14:26 51.55 51.55 51.55 51.55 1.5K
14:27 50.77 50.77 50.77 50.77 1.1K
14:31 50.80 50.80 50.80 50.80 1.2K
14:39 50.68 50.68 50.68 50.68 1.6K
15:00 50.59 50.59 50.59 50.59 0.7K
15:08 50.41 50.41 50.41 50.41 0.7K
15:11 50.38 50.38 50.29 50.29 0.3K
15:12 51.20 51.20 51.20 51.20 1.0K
15:15 50.31 50.31 50.31 50.31 1.0K
15:31 50.43 50.43 50.43 50.43 0.7K
15:44 50.43 50.54 50.43 50.54 0.6K
15:45 51.35 51.35 51.35 51.35 0.9K
15:47 50.50 50.50 50.50 50.50 0.3K
15:51 50.56 50.56 50.56 50.56 1.5K
15:59 50.65 50.67 50.65 50.67 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし