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 50.15 50.15 50.15 50.15 9.7K
09:31 49.94 49.94 49.91 49.91 1.2K
09:33 50.07 50.07 50.06 50.06 1.6K
09:35 49.98 49.99 49.98 49.99 3.1K
09:37 49.99 49.99 49.99 49.99 2.2K
09:38 49.92 49.92 49.92 49.92 2.0K
09:41 49.91 49.91 49.91 49.91 1.0K
09:45 50.14 50.14 50.14 50.14 0.7K
09:47 50.30 50.30 50.30 50.30 1.5K
09:49 50.23 50.23 50.23 50.23 1.1K
09:51 50.19 50.19 50.14 50.14 1.8K
09:55 50.32 50.32 50.32 50.32 0.5K
09:58 50.24 50.24 50.24 50.24 1.1K
10:00 50.22 50.22 50.22 50.22 1.6K
10:02 50.20 50.20 50.20 50.20 1.3K
10:03 50.23 50.25 50.20 50.25 2.6K
10:07 50.23 50.23 50.23 50.23 0.8K
10:08 50.11 50.19 50.11 50.19 1.1K
10:11 50.25 50.25 50.25 50.25 0.3K
10:13 50.25 50.25 50.25 50.25 2.4K
10:22 49.91 49.91 49.91 49.91 0.5K
10:23 49.90 49.90 49.90 49.90 3.9K
10:25 49.91 49.91 49.91 49.91 1.0K
10:29 50.03 50.03 50.03 50.03 1.7K
10:34 49.91 49.91 49.91 49.91 0.5K
10:37 49.78 49.78 49.78 49.78 2.7K
10:40 49.92 49.92 49.92 49.92 1.3K
10:44 49.75 49.75 49.75 49.75 2.2K
10:50 50.00 50.00 50.00 50.00 1.3K
10:54 49.95 49.95 49.95 49.95 0.6K
10:57 49.96 49.96 49.96 49.96 0.8K
11:03 49.90 49.90 49.90 49.90 1.2K
11:07 49.86 49.86 49.86 49.86 1.5K
11:14 50.10 50.10 50.10 50.10 0.9K
11:21 50.20 50.20 50.20 50.20 0.5K
11:22 50.20 50.20 50.20 50.20 0.3K
11:24 50.27 50.27 50.27 50.27 1.4K
11:28 50.34 50.36 50.34 50.36 0.4K
11:29 50.36 50.36 50.36 50.36 1.1K
11:41 50.43 50.43 50.43 50.43 0.2K
11:43 50.35 50.35 50.35 50.35 0.9K
11:47 50.39 50.39 50.39 50.39 0.8K
11:56 50.25 50.25 50.25 50.25 0.8K
12:05 50.34 50.34 50.34 50.34 0.2K
12:07 50.08 50.08 50.08 50.08 1.2K
12:24 50.17 50.17 50.17 50.17 0.7K
12:35 50.11 50.11 50.11 50.11 0.2K
12:37 50.07 50.07 50.07 50.07 2.3K
12:39 49.95 49.95 49.95 49.95 0.4K
12:51 49.93 49.93 49.93 49.93 0.2K
12:54 49.99 49.99 49.99 49.99 0.5K
13:00 50.03 50.10 50.03 50.10 1.0K
13:06 50.04 50.04 50.04 50.04 0.1K
13:08 49.94 50.16 49.94 50.16 6.3K
13:10 50.12 50.12 50.12 50.12 0.6K
13:13 49.98 49.98 49.98 49.98 2.1K
13:14 49.96 50.17 49.96 50.17 2.7K
13:21 50.04 50.04 50.04 50.04 1.9K
13:33 50.06 50.06 50.06 50.06 1.5K
13:42 50.05 50.05 50.05 50.05 0.2K
13:46 50.20 50.20 50.20 50.20 0.3K
13:55 50.28 50.28 50.27 50.27 0.4K
14:01 50.30 50.30 50.30 50.30 0.2K
14:03 50.37 50.37 50.37 50.37 0.2K
14:13 50.44 50.44 50.43 50.43 0.8K
14:19 50.46 50.46 50.46 50.46 0.8K
14:23 50.45 50.45 50.45 50.45 0.5K
14:28 50.50 50.50 50.50 50.50 0.5K
14:30 50.40 50.40 50.40 50.40 0.9K
14:33 50.32 50.32 50.32 50.32 0.3K
14:46 50.46 50.46 50.46 50.46 0.5K
14:47 50.43 50.43 50.43 50.43 1.1K
14:54 50.44 50.44 50.44 50.44 0.4K
14:55 50.42 50.42 50.42 50.42 0.2K
14:57 50.39 50.39 50.39 50.39 0.6K
15:04 50.43 50.43 50.43 50.43 0.1K
15:07 50.42 50.50 50.42 50.50 0.6K
15:08 50.41 50.41 50.41 50.41 0.2K
15:09 50.46 50.46 50.46 50.46 0.2K
15:11 50.46 50.48 50.46 50.48 8.8K
15:15 50.51 50.51 50.51 50.51 1.5K
15:18 50.55 50.55 50.55 50.55 0.2K
15:24 50.51 50.51 50.51 50.51 0.2K
15:25 50.51 50.51 50.51 50.51 0.2K
15:29 50.48 50.48 50.48 50.48 1.2K
15:31 50.45 50.45 50.45 50.45 8.0K
15:37 50.37 50.37 50.37 50.37 0.6K
15:41 50.31 50.31 50.31 50.31 0.2K
15:42 50.46 50.46 50.46 50.46 0.2K
15:47 50.48 50.48 50.48 50.48 0.4K
15:49 50.43 50.43 50.43 50.43 0.3K
15:53 50.44 50.44 50.44 50.44 0.1K
15:54 50.39 50.39 50.39 50.39 0.4K
15:58 50.34 50.34 50.34 50.34 0.3K
15:59 50.34 50.44 50.20 50.44 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし