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 50.53 50.53 50.53 50.53 6.4K
09:31 50.32 50.55 50.32 50.52 1.9K
09:33 50.46 50.63 50.26 50.63 3.0K
09:34 50.58 50.58 50.58 50.58 0.3K
09:35 50.57 50.57 50.57 50.57 1.1K
09:36 50.47 50.48 50.47 50.48 1.0K
09:37 50.41 50.95 50.36 50.36 3.9K
09:38 50.35 50.35 50.35 50.35 0.8K
09:39 50.22 50.22 50.22 50.22 0.3K
09:40 50.31 50.31 50.31 50.31 1.2K
09:41 50.32 50.32 50.32 50.32 0.7K
09:42 50.35 50.35 50.31 50.31 1.9K
09:43 50.41 50.41 50.41 50.41 0.2K
09:44 50.40 50.40 50.40 50.40 1.3K
09:45 50.40 50.40 50.40 50.40 1.8K
09:46 50.55 50.55 50.55 50.55 0.3K
09:47 50.43 50.43 50.43 50.43 0.7K
09:49 50.42 50.46 50.42 50.46 0.2K
09:50 50.42 50.42 50.38 50.38 0.7K
09:51 50.37 50.37 50.37 50.37 0.3K
09:54 50.37 50.37 50.37 50.37 0.5K
09:55 50.34 50.34 50.34 50.34 1.1K
09:56 50.40 50.40 50.39 50.39 1.0K
09:59 50.25 50.25 50.25 50.25 0.4K
10:00 50.44 50.44 50.37 50.37 5.4K
10:01 50.39 50.39 50.27 50.27 1.1K
10:03 50.32 50.32 50.32 50.32 0.1K
10:04 50.39 50.39 50.39 50.39 1.3K
10:07 50.27 50.27 50.25 50.25 1.5K
10:08 50.18 50.18 50.18 50.18 0.2K
10:09 50.10 50.10 50.10 50.10 1.5K
10:10 50.19 50.19 50.19 50.19 0.5K
10:12 50.14 50.14 50.13 50.13 1.6K
10:14 50.24 50.24 50.24 50.24 0.2K
10:16 50.25 50.25 50.22 50.22 1.6K
10:17 50.22 50.24 50.21 50.21 0.8K
10:18 50.24 50.24 50.24 50.24 1.3K
10:24 50.51 50.51 50.28 50.28 0.8K
10:25 50.28 50.28 50.28 50.28 0.3K
10:26 50.38 50.38 50.38 50.38 0.7K
10:28 50.35 50.37 50.35 50.37 3.2K
10:30 50.39 50.39 50.39 50.39 0.7K
10:31 50.37 50.37 50.37 50.37 1.9K
10:33 50.38 50.38 50.35 50.35 4.4K
10:36 50.40 50.40 50.40 50.40 0.8K
10:42 50.49 50.49 50.49 50.49 0.9K
10:44 50.46 50.46 50.46 50.46 1.1K
10:45 50.45 50.45 50.45 50.45 0.3K
10:46 50.42 50.42 50.42 50.42 1.2K
10:47 50.32 50.32 50.32 50.32 0.6K
10:48 50.34 50.34 50.34 50.34 1.0K
10:49 50.34 50.34 50.34 50.34 0.1K
10:50 50.32 50.32 50.32 50.32 0.5K
10:52 50.26 50.26 50.26 50.26 0.2K
10:53 50.31 50.31 50.31 50.30 0.8K
10:55 50.32 50.32 50.29 50.29 1.1K
10:59 50.33 50.33 50.33 50.33 0.5K
11:00 50.26 50.26 50.26 50.26 0.2K
11:01 50.27 50.27 50.27 50.27 2.9K
11:06 50.17 50.17 50.17 50.17 0.3K
11:07 50.23 50.23 50.23 50.23 0.2K
11:08 50.23 50.23 50.23 50.23 0.4K
11:09 50.29 50.29 50.29 50.29 0.5K
11:11 50.34 50.34 50.34 50.34 0.9K
11:13 50.34 50.34 50.29 50.29 1.0K
11:15 50.25 50.25 50.25 50.25 1.3K
11:18 50.27 50.27 50.25 50.25 0.9K
11:19 50.24 50.24 50.24 50.24 2.6K
11:20 50.23 50.23 50.23 50.23 0.3K
11:21 50.23 50.23 50.23 50.23 0.9K
11:22 50.25 50.25 50.25 50.25 0.2K
11:23 50.18 50.18 50.18 50.18 0.6K
11:25 50.16 50.16 50.16 50.16 4.5K
11:33 49.87 49.92 49.87 49.92 1.4K
11:34 49.86 49.86 49.86 49.86 0.3K
11:36 49.92 49.97 49.92 49.97 0.8K
11:37 49.90 49.90 49.90 49.90 0.4K
11:40 50.01 50.02 49.98 50.02 2.3K
11:42 49.95 49.95 49.95 49.95 0.8K
11:45 50.09 50.09 50.09 50.09 0.2K
11:46 50.09 50.09 50.07 50.07 0.3K
11:48 50.09 50.09 50.09 50.09 4.0K
11:53 50.07 50.07 50.07 50.07 0.2K
11:54 50.08 50.08 50.08 50.08 0.3K
11:56 50.07 50.07 50.07 50.07 0.7K
11:59 50.07 50.07 50.07 50.07 1.3K
12:00 50.07 50.07 50.07 50.07 1.0K
12:01 50.06 50.06 50.06 50.06 0.9K
12:06 50.05 50.05 50.05 50.05 1.8K
12:10 50.04 50.04 50.04 50.04 0.7K
12:19 50.09 50.09 50.09 50.09 0.6K
12:20 50.09 50.09 50.07 50.07 3.6K
12:28 49.97 49.97 49.97 49.97 0.8K
12:31 49.90 49.90 49.90 49.90 0.7K
12:32 49.86 49.86 49.86 49.86 0.6K
12:34 49.76 49.76 49.76 49.76 1.6K
12:37 49.60 49.60 49.58 49.58 0.5K
12:39 49.53 49.53 49.53 49.53 1.7K
12:44 49.58 49.58 49.58 49.58 0.2K
12:45 49.54 49.54 49.54 49.54 0.5K
12:48 49.57 49.65 49.57 49.65 3.0K
12:52 49.50 49.50 49.50 49.50 2.4K
12:53 49.60 49.60 49.60 49.60 2.0K
12:54 49.67 49.67 49.67 49.67 0.2K
12:56 49.60 49.60 49.54 49.54 2.0K
13:08 49.76 49.76 49.76 49.76 0.4K
13:10 49.80 49.80 49.80 49.80 2.4K
13:15 49.69 49.69 49.69 49.69 0.2K
13:16 49.58 49.58 49.58 49.58 0.3K
13:17 49.62 49.62 49.62 49.62 1.0K
13:22 49.70 49.70 49.70 49.70 0.2K
13:23 49.57 49.57 49.57 49.57 0.3K
13:26 49.60 49.60 49.60 49.60 0.3K
13:27 49.57 49.57 49.57 49.57 0.1K
13:28 49.58 49.58 49.58 49.58 2.0K
13:29 49.63 49.63 49.63 49.63 0.6K
13:35 49.65 49.65 49.65 49.65 0.1K
13:37 49.61 49.61 49.61 49.61 2.1K
13:49 49.78 49.78 49.78 49.78 0.2K
13:54 49.66 49.66 49.66 49.66 0.2K
13:55 49.66 49.66 49.65 49.65 0.3K
14:01 49.65 49.65 49.65 49.65 0.6K
14:07 49.60 49.60 49.60 49.60 0.3K
14:11 49.69 49.69 49.69 49.69 0.6K
14:15 49.70 49.70 49.70 49.70 0.3K
14:20 49.62 49.62 49.62 49.62 0.2K
14:23 49.62 49.62 49.62 49.62 0.6K
14:28 49.64 49.64 49.64 49.64 0.3K
14:29 49.63 49.63 49.63 49.63 0.1K
14:31 49.62 49.62 49.62 49.62 0.6K
14:36 49.62 49.62 49.62 49.62 0.5K
14:39 49.60 49.60 49.60 49.60 0.1K
14:42 49.59 49.59 49.59 49.59 0.5K
14:45 49.60 49.60 49.60 49.60 0.2K
14:47 49.60 49.60 49.60 49.60 0.1K
14:48 49.63 49.63 49.63 49.63 0.1K
14:49 49.67 49.67 49.67 49.67 0.2K
14:50 49.68 49.68 49.68 49.68 0.6K
14:52 49.73 49.73 49.73 49.73 0.7K
14:53 49.76 49.76 49.75 49.75 0.9K
14:59 49.73 49.73 49.73 49.73 2.0K
15:08 49.78 49.78 49.78 49.78 0.3K
15:09 49.76 49.76 49.76 49.76 1.7K
15:18 49.60 49.60 49.60 49.60 1.2K
15:25 49.71 49.73 49.71 49.73 1.0K
15:26 49.73 49.73 49.73 49.73 0.3K
15:27 49.71 49.73 49.71 49.73 0.9K
15:30 49.74 49.74 49.74 49.74 0.6K
15:31 49.70 49.70 49.70 49.70 0.8K
15:37 49.60 49.60 49.60 49.60 0.8K
15:38 49.57 49.57 49.57 49.57 0.2K
15:39 49.55 49.57 49.55 49.57 0.6K
15:40 49.56 49.56 49.56 49.56 0.9K
15:43 49.56 49.56 49.56 49.56 0.4K
15:44 49.54 49.54 49.54 49.54 0.3K
15:45 49.53 49.53 49.52 49.52 1.0K
15:46 49.51 49.51 49.47 49.47 1.6K
15:48 49.54 49.54 49.54 49.54 0.7K
15:52 49.28 49.28 49.28 49.28 5.7K
15:57 49.37 49.37 49.37 49.37 1.5K
15:58 49.39 49.39 49.39 49.39 2.3K
15:59 49.46 49.74 49.42 49.74 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし