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 52.39 52.39 52.33 52.33 14.1K
09:31 52.31 52.31 52.31 52.31 0.2K
09:32 52.31 52.40 52.24 52.29 4.8K
09:33 52.22 52.36 52.22 52.36 1.6K
09:34 52.26 52.33 52.25 52.26 2.6K
09:35 52.24 52.26 52.24 52.26 0.3K
09:36 52.16 52.16 52.13 52.13 0.8K
09:38 52.29 52.29 52.29 52.29 3.3K
09:40 52.27 52.27 52.27 52.27 0.9K
09:42 52.36 52.36 52.36 52.36 1.1K
09:43 52.34 52.34 52.34 52.34 1.4K
09:45 52.37 52.37 52.37 52.37 2.0K
09:47 52.29 52.29 52.29 52.29 0.2K
09:49 52.28 52.28 52.28 52.28 0.3K
09:50 52.28 52.28 52.28 52.28 1.1K
09:51 52.27 52.27 52.24 52.24 2.1K
09:52 52.26 52.26 52.26 52.26 1.7K
09:54 52.16 52.16 52.16 52.16 0.3K
09:55 52.16 52.16 52.16 52.16 0.3K
09:56 52.16 52.16 52.10 52.10 2.1K
09:57 52.06 52.06 52.06 52.06 0.9K
09:58 52.03 52.03 52.02 52.03 3.1K
10:03 51.83 51.83 51.83 51.83 0.1K
10:04 51.82 51.82 51.82 51.82 0.4K
10:06 51.75 51.75 51.75 51.75 4.5K
10:12 51.34 51.34 51.34 51.34 2.1K
10:16 51.23 51.23 51.23 51.23 1.0K
10:21 51.37 51.37 51.37 51.37 1.4K
10:22 51.29 51.29 51.29 51.29 2.3K
10:24 51.30 51.30 51.30 51.30 0.8K
10:25 51.36 51.36 51.36 51.36 1.1K
10:26 51.39 51.39 51.39 51.38 0.1K
10:27 51.35 51.39 51.35 51.39 0.3K
10:28 51.33 51.33 51.33 51.33 0.5K
10:30 51.30 51.30 51.30 51.30 1.6K
10:34 51.10 51.10 51.10 51.10 0.4K
10:35 51.11 51.11 51.00 51.00 2.5K
10:36 51.00 51.00 51.00 51.00 0.1K
10:38 51.00 51.00 51.00 51.00 0.7K
10:40 50.94 50.94 50.94 50.94 0.6K
10:43 50.80 50.82 50.80 50.82 0.4K
10:44 50.87 50.87 50.87 50.87 0.9K
10:45 50.79 50.79 50.79 50.79 0.4K
10:47 50.88 50.88 50.88 50.88 1.1K
10:54 50.97 50.97 50.97 50.97 0.6K
10:56 51.13 51.13 51.13 51.13 0.6K
10:57 51.04 51.08 51.04 51.08 1.3K
10:58 51.08 51.08 51.05 51.05 7.6K
11:02 50.91 50.91 50.91 50.91 0.3K
11:03 51.00 51.00 50.96 50.96 1.0K
11:05 51.00 51.00 50.97 50.97 0.6K
11:06 50.99 50.99 50.99 50.99 0.7K
11:08 51.06 51.06 51.06 51.06 1.1K
11:10 51.06 51.06 51.06 51.06 2.4K
11:12 50.86 50.86 50.86 50.86 2.6K
11:14 50.96 50.96 50.96 50.96 0.4K
11:15 50.95 50.95 50.91 50.91 3.9K
11:16 51.00 51.00 51.00 51.00 0.3K
11:17 50.95 50.95 50.95 50.95 0.4K
11:18 50.96 50.96 50.96 50.96 0.3K
11:20 50.93 50.93 50.93 50.93 1.2K
11:23 50.99 50.99 50.99 50.99 1.0K
11:27 51.08 51.08 51.08 51.08 0.1K
11:29 51.08 51.08 51.08 51.08 3.5K
11:31 51.03 51.03 51.02 51.02 4.8K
11:32 51.04 51.04 51.04 51.04 0.4K
11:35 51.06 51.06 51.00 51.00 11.5K
11:43 51.27 51.27 51.27 51.27 0.5K
11:47 51.17 51.17 51.17 51.17 0.4K
11:50 51.02 51.02 51.02 51.02 0.6K
11:55 50.95 50.95 50.95 50.95 2.4K
12:11 50.83 50.83 50.83 50.83 2.7K
12:22 50.76 50.76 50.76 50.76 0.3K
12:24 50.75 50.75 50.75 50.75 0.5K
12:27 50.71 50.71 50.71 50.71 1.9K
12:37 50.67 50.67 50.67 50.67 0.9K
12:45 50.71 50.73 50.71 50.73 3.6K
13:04 50.85 50.85 50.85 50.85 2.7K
13:14 50.77 50.77 50.77 50.77 0.5K
13:21 50.73 50.73 50.73 50.73 1.1K
13:28 50.66 50.66 50.66 50.66 0.5K
13:29 50.62 50.62 50.62 50.62 0.4K
13:32 50.55 50.55 50.55 50.55 1.8K
13:37 50.54 50.54 50.54 50.54 1.1K
13:39 50.54 50.54 50.54 50.54 0.9K
13:42 50.48 50.52 50.48 50.52 3.9K
13:53 50.54 50.54 50.54 50.54 1.1K
14:05 50.50 50.50 50.50 50.50 1.6K
14:06 50.47 50.47 50.41 50.41 0.4K
14:11 50.38 50.38 50.38 50.38 0.5K
14:12 50.38 50.50 50.38 50.50 2.0K
14:27 50.42 50.42 50.42 50.42 0.2K
14:30 50.35 50.35 50.35 50.35 0.1K
14:32 50.45 50.45 50.45 50.45 0.7K
14:38 50.24 50.24 50.24 50.24 0.9K
14:42 50.34 50.34 50.34 50.34 0.6K
14:44 50.35 50.35 50.35 50.35 0.1K
14:45 50.40 50.40 50.40 50.40 0.5K
14:48 50.28 50.28 50.28 50.28 0.2K
14:50 50.25 50.25 50.25 50.25 0.9K
14:53 50.24 50.24 50.24 50.24 1.8K
15:07 50.40 50.40 50.29 50.29 0.3K
15:08 50.38 50.38 50.36 50.36 0.8K
15:10 50.23 50.23 50.23 50.23 2.8K
15:23 50.10 50.10 50.10 50.10 0.5K
15:27 50.18 50.18 50.18 50.18 2.9K
15:34 50.21 50.21 50.21 50.21 0.5K
15:37 50.15 50.15 50.15 50.15 0.9K
15:43 50.15 50.15 50.15 50.15 1.1K
15:46 50.19 50.19 50.10 50.10 0.3K
15:47 50.23 50.23 50.23 50.23 0.8K
15:54 50.38 50.38 50.38 50.38 1.4K
15:56 50.45 50.45 50.45 50.45 1.3K
15:58 50.38 50.38 50.37 50.37 1.2K
15:59 50.31 50.82 50.20 50.82 4.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし