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 50.86 50.86 50.86 50.86 17.1K
09:31 50.75 50.75 50.75 50.75 0.2K
09:32 50.75 50.86 50.75 50.86 0.9K
09:33 50.84 50.84 50.84 50.84 0.2K
09:34 50.86 50.86 50.86 50.86 0.4K
09:35 50.77 50.77 50.77 50.77 0.4K
09:36 50.85 50.85 50.85 50.85 0.5K
09:37 50.77 50.77 50.56 50.56 1.7K
09:38 50.72 50.72 50.72 50.72 0.4K
09:39 50.72 50.72 50.72 50.72 0.4K
09:41 50.86 50.86 50.86 50.86 0.8K
09:43 50.86 50.86 50.72 50.72 2.0K
09:45 50.84 50.84 50.84 50.84 0.4K
09:46 50.84 50.84 50.84 50.84 0.4K
09:50 50.91 50.91 50.91 50.91 0.4K
09:52 50.87 50.87 50.87 50.87 0.3K
09:53 50.73 50.73 50.73 50.73 0.6K
09:55 50.90 50.90 50.90 50.90 0.1K
09:56 50.85 50.85 50.85 50.85 2.1K
09:57 50.93 50.93 50.93 50.93 0.3K
09:58 50.94 51.00 50.94 50.95 0.5K
09:59 51.00 51.00 51.00 51.00 0.3K
10:00 51.00 51.00 51.00 51.00 1.6K
10:07 50.92 50.92 50.92 50.92 1.1K
10:10 50.95 50.95 50.95 50.95 0.1K
10:12 51.00 51.00 50.93 50.93 1.5K
10:20 50.90 50.90 50.90 50.90 0.7K
10:21 50.90 50.90 50.90 50.90 1.6K
10:23 50.79 50.79 50.79 50.78 0.4K
10:24 50.81 50.81 50.81 50.81 0.1K
10:27 51.00 51.00 51.00 51.00 0.4K
10:30 50.85 50.85 50.85 50.85 0.5K
10:41 50.97 50.97 50.97 50.97 0.4K
10:44 50.88 50.88 50.88 50.88 0.3K
10:46 50.89 50.89 50.89 50.89 0.1K
10:48 51.00 51.00 51.00 51.00 0.4K
10:49 51.00 51.00 51.00 51.00 0.7K
10:56 50.86 50.86 50.86 50.86 0.1K
10:57 51.00 51.00 51.00 51.00 0.2K
10:58 50.96 50.96 50.85 50.85 0.5K
11:02 50.97 50.97 50.96 50.96 0.3K
11:03 50.97 50.97 50.97 50.97 0.3K
11:04 50.89 50.89 50.89 50.89 2.2K
11:08 50.84 50.84 50.84 50.84 1.1K
11:09 50.91 50.91 50.91 50.91 0.2K
11:11 50.91 50.91 50.91 50.91 0.1K
11:12 50.92 50.92 50.92 50.92 1.2K
11:22 50.90 50.90 50.90 50.90 0.7K
11:23 50.91 50.91 50.91 50.91 0.1K
11:24 50.91 50.91 50.91 50.91 0.9K
11:31 50.80 50.80 50.80 50.80 0.8K
11:43 50.85 50.85 50.85 50.85 0.4K
11:54 50.88 50.88 50.88 50.88 0.1K
11:56 50.96 50.96 50.96 50.96 1.1K
11:59 50.85 50.85 50.85 50.85 0.1K
12:00 50.88 50.88 50.88 50.88 0.1K
12:01 50.90 50.90 50.85 50.85 0.5K
12:04 50.85 50.85 50.85 50.85 0.3K
12:12 50.85 50.85 50.85 50.85 0.5K
12:17 51.00 51.00 51.00 51.00 0.3K
12:21 51.00 51.00 51.00 51.00 0.2K
12:23 50.93 50.93 50.93 50.93 1.9K
12:36 51.06 51.06 51.06 51.06 1.6K
12:50 50.95 50.95 50.95 50.95 0.2K
12:51 50.95 50.95 50.95 50.95 1.4K
13:15 50.89 50.89 50.89 50.89 0.1K
13:17 51.00 51.00 51.00 51.00 1.0K
13:20 50.85 50.85 50.85 50.85 2.2K
13:28 51.08 51.08 51.08 51.08 0.8K
13:35 51.06 51.06 51.06 51.06 0.5K
13:42 51.00 51.00 50.92 50.92 0.8K
13:48 51.10 51.10 51.10 51.10 0.5K
13:49 51.02 51.02 51.02 51.02 0.7K
13:59 51.04 51.13 51.04 51.13 8.2K
14:08 51.03 51.03 51.03 51.03 1.5K
14:24 51.08 51.08 51.08 51.08 0.3K
14:25 51.10 51.10 51.10 51.10 0.5K
14:33 51.15 51.15 51.15 51.15 0.3K
14:37 51.10 51.10 51.10 51.10 0.3K
14:38 51.10 51.10 51.10 51.10 1.9K
14:40 51.16 51.17 51.16 51.17 0.8K
14:41 51.17 51.23 51.17 51.17 1.2K
14:44 51.14 51.14 51.14 51.14 0.6K
14:53 51.20 51.20 51.20 51.20 0.9K
14:58 51.24 51.24 51.24 51.24 0.5K
15:01 51.24 51.24 51.24 51.24 0.1K
15:03 51.29 51.29 51.29 51.29 0.5K
15:04 51.20 51.20 51.20 51.20 0.2K
15:05 51.16 51.16 51.16 51.16 0.5K
15:06 51.18 51.18 51.18 51.18 0.8K
15:07 51.36 51.36 51.36 51.36 2.3K
15:13 51.13 51.34 51.13 51.34 1.4K
15:16 51.29 51.29 51.29 51.29 0.2K
15:20 51.39 51.39 51.39 51.39 1.2K
15:26 51.39 51.39 51.39 51.39 0.1K
15:27 51.38 51.38 51.38 51.38 0.1K
15:28 51.32 51.32 51.32 51.32 1.0K
15:29 51.29 51.29 51.29 51.29 0.3K
15:32 51.24 51.24 51.21 51.21 0.8K
15:37 51.17 51.17 51.17 51.17 0.4K
15:38 51.15 51.15 51.15 51.15 1.5K
15:57 51.13 51.13 51.13 51.13 0.7K
15:58 51.09 51.09 51.09 51.09 0.2K
16:00 51.10 51.15 51.10 51.15 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし