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 51.64 51.64 51.64 51.64 7.9K
09:33 51.76 51.76 51.76 51.76 0.2K
09:34 51.67 51.75 51.67 51.75 1.4K
09:36 51.65 51.65 51.65 51.65 0.6K
09:38 51.71 51.71 51.50 51.50 3.1K
09:39 51.62 51.62 51.62 51.62 0.1K
09:40 51.51 51.51 51.51 51.51 0.6K
09:42 51.60 51.61 51.60 51.61 2.9K
09:43 51.61 51.61 51.60 51.60 4.1K
09:46 51.65 51.65 51.65 51.65 0.7K
09:47 51.65 51.65 51.65 51.65 0.6K
09:48 51.60 51.60 51.60 51.60 0.2K
09:50 51.70 51.70 51.70 51.70 0.4K
09:51 51.68 51.68 51.68 51.68 2.7K
09:53 51.70 51.70 51.69 51.69 2.0K
09:54 51.74 51.74 51.74 51.74 6.2K
09:55 51.74 51.74 51.74 51.74 2.1K
09:56 51.76 51.77 51.76 51.77 3.1K
09:58 51.68 51.68 51.68 51.68 0.3K
10:00 51.67 51.67 51.67 51.67 1.7K
10:02 51.74 51.74 51.74 51.74 0.2K
10:05 51.74 51.74 51.61 51.67 1.8K
10:06 51.68 51.68 51.68 51.68 0.7K
10:11 51.74 51.74 51.74 51.74 0.8K
10:12 51.72 51.72 51.72 51.72 0.3K
10:13 51.75 51.75 51.75 51.75 0.3K
10:14 51.70 51.70 51.70 51.70 0.3K
10:15 51.73 51.73 51.73 51.73 0.2K
10:16 51.74 51.75 51.74 51.75 1.9K
10:17 51.75 51.75 51.75 51.75 1.2K
10:18 51.75 51.75 51.75 51.75 2.1K
10:20 51.70 51.75 51.70 51.75 0.3K
10:21 51.67 51.67 51.67 51.67 1.5K
10:31 51.65 51.65 51.65 51.65 1.0K
10:32 51.65 51.65 51.65 51.65 0.6K
10:35 51.75 51.75 51.75 51.75 0.4K
10:37 51.70 51.70 51.70 51.70 1.6K
10:41 51.72 51.72 51.70 51.70 0.5K
10:42 51.75 51.75 51.69 51.75 0.7K
10:44 51.75 51.75 51.75 51.75 0.5K
10:46 51.69 51.69 51.69 51.69 0.4K
10:50 51.68 51.68 51.67 51.67 0.7K
10:53 51.67 51.67 51.67 51.67 0.6K
11:00 51.67 51.67 51.67 51.67 0.5K
11:01 51.67 51.67 51.67 51.67 1.0K
11:03 51.68 51.70 51.68 51.70 0.4K
11:04 51.70 51.70 51.67 51.67 1.2K
11:07 51.70 51.70 51.70 51.70 0.4K
11:09 51.73 51.73 51.73 51.73 0.4K
11:14 51.73 51.73 51.73 51.73 0.3K
11:16 51.73 51.75 51.73 51.74 1.0K
11:17 51.71 51.76 51.71 51.76 1.6K
11:23 51.72 51.72 51.72 51.72 0.1K
11:24 51.72 51.72 51.72 51.72 0.2K
11:26 51.66 51.66 51.66 51.66 0.3K
11:27 51.66 51.66 51.66 51.66 0.3K
11:30 51.76 51.76 51.76 51.76 0.3K
11:36 51.75 51.75 51.75 51.75 2.5K
11:51 51.73 51.73 51.73 51.73 0.2K
11:52 51.74 51.74 51.74 51.74 1.0K
11:53 51.67 51.67 51.67 51.67 0.1K
11:54 51.71 51.71 51.71 51.71 0.2K
11:56 51.70 51.70 51.70 51.70 3.5K
12:00 51.67 51.67 51.67 51.67 0.6K
12:09 51.72 51.73 51.72 51.73 0.2K
12:10 51.77 51.77 51.77 51.77 0.5K
12:12 51.74 51.74 51.74 51.74 1.4K
12:17 51.76 51.76 51.76 51.76 1.1K
12:31 51.76 51.76 51.76 51.76 0.4K
12:33 51.73 51.73 51.73 51.73 7.0K
12:37 51.70 51.70 51.70 51.70 0.2K
12:41 51.67 51.67 51.67 51.67 0.8K
12:47 51.68 51.68 51.68 51.68 0.5K
12:53 51.66 51.66 51.66 51.66 0.2K
12:57 51.70 51.70 51.70 51.70 0.2K
12:59 51.61 51.61 51.61 51.61 0.2K
13:00 51.66 51.66 51.66 51.66 0.7K
13:06 51.66 51.66 51.66 51.66 0.3K
13:11 51.66 51.66 51.66 51.66 0.1K
13:12 51.70 51.70 51.70 51.70 0.2K
13:16 51.67 51.67 51.67 51.67 0.5K
13:19 51.70 51.70 51.66 51.66 0.9K
13:27 51.74 51.74 51.74 51.74 0.1K
13:29 51.61 51.61 51.61 51.61 0.1K
13:30 51.69 51.69 51.69 51.69 0.4K
13:38 51.62 51.62 51.62 51.62 0.4K
13:48 51.61 51.68 51.61 51.68 1.1K
13:51 51.74 51.74 51.74 51.74 2.1K
14:05 51.70 51.70 51.70 51.70 0.1K
14:06 51.73 51.73 51.73 51.73 0.2K
14:07 51.75 51.75 51.75 51.75 0.6K
14:10 51.73 51.73 51.73 51.73 0.4K
14:11 51.73 51.73 51.73 51.73 0.2K
14:17 51.75 51.75 51.75 51.75 0.4K
14:21 51.74 51.74 51.74 51.74 0.2K
14:22 51.74 51.74 51.74 51.74 0.5K
14:23 51.74 51.74 51.73 51.73 0.9K
14:24 51.75 51.75 51.75 51.75 0.9K
14:26 51.75 51.75 51.75 51.75 0.1K
14:27 51.75 51.77 51.75 51.77 1.8K
14:30 51.76 51.77 51.76 51.77 0.8K
14:32 51.69 51.69 51.69 51.69 0.9K
14:35 51.78 51.78 51.78 51.78 0.5K
14:37 51.78 51.78 51.78 51.78 0.5K
14:39 51.77 51.77 51.72 51.72 1.5K
14:46 51.76 51.76 51.75 51.75 0.9K
14:48 51.75 51.75 51.75 51.75 0.9K
14:49 51.77 51.77 51.77 51.77 0.8K
14:53 51.69 51.72 51.69 51.72 0.4K
14:54 51.76 51.76 51.76 51.76 0.5K
15:02 51.70 51.70 51.70 51.70 0.5K
15:06 51.74 51.74 51.74 51.74 0.2K
15:10 51.74 51.74 51.74 51.74 0.4K
15:12 51.74 51.74 51.74 51.74 1.2K
15:23 51.79 51.79 51.79 51.79 0.5K
15:30 51.75 51.75 51.75 51.75 0.1K
15:33 51.79 51.79 51.79 51.79 0.3K
15:34 51.70 51.70 51.70 51.70 0.8K
15:35 51.75 51.75 51.75 51.75 0.5K
15:37 51.73 51.73 51.73 51.73 0.2K
15:38 51.70 51.70 51.70 51.70 0.3K
15:39 51.70 51.70 51.69 51.69 1.5K
15:40 51.72 51.72 51.72 51.72 0.4K
15:42 51.70 51.70 51.70 51.70 0.4K
15:45 51.70 51.70 51.70 51.70 2.4K
15:49 51.68 51.68 51.65 51.67 0.6K
15:50 51.65 51.71 51.65 51.71 1.6K
15:58 51.76 51.76 51.76 51.76 0.3K
16:00 51.75 51.75 51.65 51.65 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし