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
09:32 50.49 50.49 50.43 50.43 7.9K
09:34 50.42 50.42 50.42 50.42 0.5K
09:36 50.36 50.36 50.36 50.36 0.4K
09:37 50.38 50.38 50.37 50.38 0.7K
09:38 50.38 50.38 50.38 50.38 0.8K
09:40 50.54 50.55 50.54 50.55 0.7K
09:41 50.52 50.52 50.52 50.52 0.5K
09:45 50.57 50.57 50.57 50.57 1.6K
09:50 50.45 50.45 50.45 50.45 0.5K
09:51 50.53 50.53 50.51 50.51 0.5K
09:53 50.42 50.42 50.42 50.42 0.4K
09:54 50.47 50.47 50.47 50.47 0.3K
09:56 50.54 50.54 50.50 50.50 2.0K
09:57 50.50 50.50 50.50 50.50 1.4K
09:59 50.50 50.50 50.50 50.50 0.1K
10:00 50.80 50.80 50.46 50.47 7.2K
10:03 50.49 50.49 50.49 50.49 1.6K
10:05 50.57 50.57 50.57 50.57 0.6K
10:09 50.63 50.63 50.63 50.63 0.8K
10:10 50.62 50.62 50.62 50.62 0.9K
10:17 50.55 50.55 50.55 50.55 0.5K
10:21 50.41 50.41 50.41 50.41 2.6K
10:27 50.55 50.60 50.55 50.60 0.6K
10:29 50.60 50.60 50.51 50.51 0.7K
10:31 50.59 50.59 50.59 50.59 0.5K
10:35 50.63 50.63 50.63 50.63 5.8K
10:38 50.68 50.68 50.68 50.68 0.2K
10:40 50.64 50.64 50.64 50.64 0.4K
10:42 50.68 50.68 50.68 50.68 1.1K
10:51 50.64 50.64 50.64 50.64 0.4K
10:55 50.67 50.67 50.67 50.67 0.2K
10:58 50.73 50.73 50.73 50.73 0.7K
11:03 50.76 50.76 50.76 50.76 0.3K
11:04 50.78 50.78 50.78 50.78 0.6K
11:06 50.74 50.74 50.74 50.74 0.2K
11:07 50.74 50.74 50.74 50.74 0.5K
11:08 50.72 50.72 50.72 50.72 2.1K
11:09 50.70 50.70 50.70 50.70 1.7K
11:10 50.72 50.73 50.70 50.70 0.4K
11:11 50.70 50.70 50.70 50.70 0.9K
11:12 50.60 50.60 50.60 50.60 0.7K
11:23 51.01 51.01 51.01 51.01 0.3K
11:24 51.05 51.05 51.05 51.05 0.3K
11:27 51.01 51.05 51.01 51.05 0.6K
11:29 50.94 50.94 50.94 50.94 1.9K
11:38 50.95 50.95 50.95 50.95 0.8K
11:41 50.94 50.94 50.94 50.94 0.2K
11:42 50.89 50.89 50.89 50.89 1.2K
11:46 50.91 50.91 50.91 50.91 1.2K
11:47 50.87 50.87 50.86 50.86 0.5K
11:48 50.88 50.88 50.87 50.87 1.5K
12:00 50.92 50.92 50.92 50.92 0.2K
12:07 50.90 50.90 50.90 50.90 0.5K
12:11 50.81 50.81 50.81 50.81 1.3K
12:13 50.81 50.81 50.81 50.81 7.3K
12:14 50.76 50.76 50.76 50.76 1.2K
12:19 50.80 50.80 50.80 50.80 1.5K
12:30 50.83 50.83 50.83 50.83 0.1K
12:32 50.85 50.85 50.85 50.85 2.0K
12:50 50.83 50.83 50.83 50.83 3.0K
13:08 50.72 50.72 50.72 50.72 0.1K
13:09 50.78 50.78 50.78 50.78 0.2K
13:11 50.88 50.88 50.88 50.88 1.2K
13:15 50.87 50.87 50.87 50.87 0.3K
13:19 50.86 50.86 50.86 50.86 0.5K
13:22 50.92 50.92 50.92 50.92 0.5K
13:26 50.92 50.92 50.92 50.92 1.8K
13:35 50.91 50.91 50.91 50.91 0.6K
13:39 50.90 50.90 50.90 50.90 0.9K
13:50 50.99 50.99 50.99 50.99 0.8K
13:51 50.94 50.94 50.94 50.94 0.1K
13:52 50.94 50.94 50.94 50.94 0.6K
13:56 50.90 50.90 50.90 50.90 0.4K
13:57 50.91 50.91 50.91 50.91 1.1K
13:58 50.93 50.94 50.93 50.94 1.0K
13:59 50.92 50.95 50.92 50.95 1.3K
14:00 50.95 50.95 50.95 50.95 0.9K
14:02 50.96 50.96 50.96 50.96 1.4K
14:04 51.01 51.01 51.01 51.01 0.6K
14:09 50.96 50.96 50.96 50.96 0.5K
14:16 51.06 51.06 51.06 51.06 0.5K
14:22 50.99 50.99 50.99 50.99 0.5K
14:26 50.98 50.98 50.98 50.98 0.4K
14:32 51.03 51.03 51.03 51.03 0.7K
14:40 50.90 50.90 50.90 50.90 1.6K
14:47 51.00 51.00 51.00 51.00 1.6K
14:48 51.01 51.01 51.01 51.01 0.2K
14:49 51.03 51.03 51.03 51.03 0.2K
14:50 50.98 50.98 50.98 50.98 1.3K
14:59 51.02 51.06 51.02 51.06 10.1K
15:01 50.98 50.98 50.95 50.95 3.7K
15:02 50.98 50.98 50.98 50.98 1.0K
15:03 50.96 50.96 50.95 50.95 8.6K
15:04 50.97 50.97 50.97 50.97 0.5K
15:06 50.94 50.94 50.94 50.94 0.2K
15:07 50.97 50.97 50.97 50.97 1.0K
15:14 50.95 50.95 50.95 50.95 1.1K
15:19 51.02 51.02 51.02 51.02 0.2K
15:20 51.01 51.01 51.01 51.01 0.8K
15:24 51.02 51.02 51.02 51.02 0.5K
15:32 51.02 51.02 51.02 51.02 0.8K
15:35 50.99 50.99 50.99 50.99 0.3K
15:38 51.01 51.01 51.01 51.01 0.8K
15:40 50.94 50.96 50.94 50.96 0.6K
15:46 50.98 50.98 50.98 50.98 0.4K
15:49 50.98 50.98 50.98 50.98 0.9K
15:52 50.97 50.99 50.97 50.99 1.9K
15:55 51.00 51.00 51.00 51.00 0.4K
15:57 50.93 50.94 50.93 50.94 2.8K
15:58 50.91 50.92 50.90 50.90 24.4K
15:59 50.92 51.32 50.92 51.32 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