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 51.54 51.54 51.54 51.54 14.9K
09:33 51.49 51.57 51.49 51.57 0.5K
09:34 51.45 51.68 51.45 51.58 3.5K
09:35 51.68 51.68 51.65 51.65 0.8K
09:36 51.53 51.53 51.53 51.53 2.2K
09:37 51.61 51.94 51.61 51.94 3.6K
09:38 51.66 51.66 51.66 51.66 0.4K
09:40 51.71 51.71 51.71 51.71 0.7K
09:41 51.82 51.82 51.81 51.81 1.3K
09:42 51.77 51.77 51.77 51.77 0.2K
09:43 51.83 51.83 51.83 51.83 0.2K
09:44 51.91 51.91 51.91 51.91 1.5K
09:46 51.92 51.92 51.92 51.92 0.5K
09:48 52.00 52.00 52.00 52.00 0.7K
09:49 51.74 51.74 51.74 51.74 1.9K
09:51 52.25 52.25 52.25 52.25 2.5K
09:53 52.32 52.32 52.32 52.32 1.2K
09:58 52.21 52.21 52.21 52.21 0.4K
10:01 52.09 52.10 52.09 52.10 4.6K
10:03 52.16 52.16 52.16 52.16 0.3K
10:04 52.10 52.10 52.10 52.10 0.6K
10:06 52.18 52.18 52.18 52.18 1.3K
10:07 52.30 52.30 52.30 52.30 1.2K
10:10 52.32 52.32 52.32 52.32 1.8K
10:11 52.38 52.38 52.37 52.37 5.2K
10:12 52.43 52.43 52.43 52.43 0.6K
10:14 52.40 52.47 52.40 52.47 0.8K
10:15 52.45 52.45 52.32 52.32 2.1K
10:18 52.55 52.55 52.55 52.55 0.2K
10:19 52.43 52.43 52.43 52.43 0.9K
10:21 52.50 52.50 52.50 52.50 0.2K
10:22 52.50 52.50 52.49 52.49 0.5K
10:23 52.50 52.59 52.50 52.59 0.6K
10:24 52.44 52.44 52.44 52.44 0.6K
10:26 52.53 52.53 52.53 52.53 0.2K
10:27 52.53 52.53 52.53 52.53 0.6K
10:29 52.60 52.60 52.60 52.60 1.3K
10:32 52.55 52.55 52.55 52.55 0.1K
10:33 52.55 52.55 52.55 52.55 0.2K
10:34 52.57 52.57 52.57 52.57 3.2K
10:38 52.54 52.54 52.54 52.54 0.6K
10:42 52.57 52.57 52.54 52.54 3.1K
10:54 52.56 52.56 52.56 52.56 0.4K
10:58 52.63 52.63 52.63 52.63 0.6K
10:59 52.62 52.62 52.62 52.62 0.4K
11:01 52.66 52.66 52.66 52.66 0.7K
11:05 52.64 52.64 52.64 52.64 0.8K
11:16 52.60 52.60 52.60 52.60 2.3K
11:17 52.70 52.70 52.70 52.70 0.7K
11:18 52.74 52.74 52.74 52.74 0.4K
11:19 52.73 52.73 52.66 52.66 0.9K
11:20 52.77 52.77 52.77 52.77 1.4K
11:21 52.67 52.73 52.67 52.73 1.2K
11:23 52.80 52.80 52.80 52.80 0.6K
11:26 52.80 52.80 52.78 52.78 0.2K
11:27 52.80 52.80 52.78 52.78 1.5K
11:29 52.80 52.80 52.80 52.80 1.1K
11:30 52.82 52.82 52.82 52.82 2.6K
11:42 52.70 52.84 52.70 52.84 1.5K
11:43 52.65 52.65 52.65 52.65 0.5K
11:45 52.63 52.63 52.63 52.63 0.4K
11:52 52.69 52.69 52.69 52.69 0.4K
11:54 52.71 52.71 52.71 52.71 0.5K
11:56 52.71 52.71 52.69 52.69 0.7K
12:04 52.61 52.69 52.61 52.69 0.6K
12:07 52.65 52.65 52.65 52.65 0.5K
12:09 52.54 52.54 52.54 52.54 0.2K
12:10 52.55 52.55 52.55 52.55 0.2K
12:11 52.71 52.71 52.71 52.71 0.2K
12:12 52.57 52.71 52.57 52.71 0.8K
12:22 52.58 52.58 52.58 52.58 0.2K
12:24 52.58 52.58 52.58 52.58 0.9K
12:31 52.50 52.50 52.50 52.50 0.1K
12:32 52.64 52.64 52.64 52.64 0.2K
12:34 52.60 52.60 52.60 52.60 0.3K
12:35 52.70 52.70 52.70 52.70 0.5K
12:40 52.56 52.56 52.56 52.56 2.2K
12:44 52.47 52.47 52.47 52.47 0.9K
12:52 52.55 52.55 52.55 52.55 0.3K
12:54 52.40 52.40 52.39 52.39 1.0K
12:58 52.40 52.40 52.40 52.40 0.6K
13:03 52.63 52.63 52.63 52.63 0.1K
13:04 52.57 52.57 52.57 52.57 1.2K
13:10 52.62 52.62 52.62 52.62 0.3K
13:16 52.64 52.64 52.64 52.64 0.4K
13:17 52.65 52.65 52.65 52.65 0.3K
13:18 52.65 52.65 52.65 52.65 0.8K
13:21 52.68 52.68 52.68 52.68 1.2K
13:25 52.71 52.71 52.71 52.71 0.2K
13:28 52.70 52.70 52.70 52.70 2.1K
13:29 52.70 52.70 52.70 52.70 0.5K
13:31 52.72 52.72 52.72 52.72 0.3K
13:35 52.68 52.68 52.68 52.68 0.1K
13:36 52.68 52.69 52.68 52.69 2.7K
13:38 52.71 52.71 52.71 52.71 0.3K
13:44 52.71 52.71 52.71 52.71 0.5K
13:49 52.64 52.64 52.64 52.64 0.1K
13:53 52.70 52.70 52.70 52.70 1.3K
14:17 52.70 52.70 52.70 52.70 0.1K
14:19 52.70 52.70 52.70 52.70 0.3K
14:21 52.69 52.70 52.69 52.70 0.5K
14:22 52.70 52.70 52.70 52.70 0.7K
14:26 52.70 52.70 52.70 52.70 0.3K
14:27 52.70 52.70 52.70 52.70 0.1K
14:32 52.69 52.69 52.69 52.69 0.3K
14:33 52.68 52.68 52.68 52.68 1.0K
14:41 52.70 52.70 52.70 52.70 1.5K
14:42 52.73 52.73 52.73 52.73 1.2K
14:49 52.74 52.74 52.74 52.74 0.3K
14:53 52.68 52.68 52.68 52.68 0.9K
14:57 52.71 52.71 52.68 52.68 5.1K
14:59 52.73 52.73 52.73 52.73 2.4K
15:15 52.76 52.76 52.76 52.76 1.7K
15:24 52.77 52.77 52.75 52.75 0.6K
15:25 52.80 52.80 52.80 52.80 0.3K
15:31 52.72 52.72 52.72 52.72 0.2K
15:33 52.73 52.73 52.73 52.73 0.2K
15:35 52.72 52.72 52.72 52.72 0.4K
15:37 52.72 52.72 52.72 52.72 0.3K
15:38 52.72 52.72 52.70 52.70 0.6K
15:44 52.72 52.72 52.70 52.70 0.7K
15:47 52.70 52.70 52.67 52.67 0.3K
15:48 52.68 52.68 52.60 52.60 3.3K
15:56 52.73 52.73 52.70 52.70 6.3K
15:58 52.70 52.70 52.70 52.70 1.4K
15:59 52.72 52.72 52.70 52.70 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