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 52.31 52.31 52.04 52.04 39.0K
09:31 52.01 52.01 51.93 51.93 1.8K
09:32 52.03 52.03 52.00 52.00 0.9K
09:33 51.94 51.94 51.91 51.92 0.4K
09:34 51.92 51.92 51.85 51.85 1.1K
09:35 51.65 51.71 51.65 51.66 1.1K
09:36 51.50 51.50 51.50 51.50 2.0K
09:38 51.51 51.51 51.51 51.51 0.5K
09:39 51.35 51.35 51.35 51.35 0.6K
09:40 51.43 51.43 51.43 51.43 0.2K
09:41 51.43 51.43 51.35 51.35 0.9K
09:42 51.51 51.51 51.51 51.51 0.4K
09:43 51.61 51.61 51.55 51.61 2.4K
09:44 51.54 51.61 51.54 51.60 3.8K
09:46 51.53 51.53 51.53 51.53 0.2K
09:47 51.55 51.61 51.55 51.61 2.7K
09:48 51.66 51.77 51.66 51.77 1.5K
09:49 51.72 51.72 51.72 51.72 0.1K
09:50 51.67 51.67 51.57 51.57 1.6K
09:53 51.67 51.67 51.57 51.57 1.1K
09:55 51.56 51.56 51.56 51.56 0.3K
09:56 51.55 51.55 51.55 51.55 0.8K
09:57 51.49 51.49 51.49 51.49 3.6K
10:00 51.37 51.47 51.37 51.47 1.5K
10:03 51.15 51.27 51.06 51.27 3.1K
10:12 51.22 51.25 51.22 51.23 0.5K
10:13 51.25 51.25 51.25 51.25 0.7K
10:14 51.27 51.32 51.27 51.32 1.5K
10:17 51.47 51.47 51.47 51.47 1.2K
10:21 51.42 51.42 51.42 51.42 1.4K
10:22 51.44 51.44 51.44 51.44 0.8K
10:25 51.48 51.48 51.48 51.48 0.2K
10:27 51.56 51.56 51.56 51.56 0.3K
10:28 51.57 51.62 51.57 51.62 1.1K
10:32 51.64 51.64 51.61 51.61 1.2K
10:35 51.57 51.57 51.57 51.57 0.7K
10:38 51.56 51.56 51.56 51.56 0.6K
10:43 51.68 51.68 51.68 51.68 1.1K
10:46 51.59 51.59 51.59 51.59 1.0K
10:48 51.67 51.67 51.67 51.67 0.1K
10:49 51.50 51.50 51.50 51.50 0.9K
10:54 51.60 51.60 51.60 51.60 1.1K
10:58 51.67 51.67 51.67 51.67 0.2K
11:00 51.72 51.72 51.69 51.69 2.3K
11:03 51.78 51.78 51.78 51.78 0.2K
11:04 51.78 51.78 51.78 51.78 2.3K
11:10 52.22 52.22 52.17 52.17 2.2K
11:11 52.40 52.40 52.40 52.40 1.5K
11:15 52.52 52.52 52.52 52.52 0.6K
11:19 52.38 52.44 52.38 52.44 1.3K
11:21 52.45 52.45 52.45 52.45 0.2K
11:22 52.31 52.31 52.31 52.31 1.0K
11:28 52.13 52.13 52.13 52.13 6.0K
11:33 52.37 52.37 52.37 52.37 0.9K
11:35 52.28 52.28 52.28 52.28 1.0K
11:41 52.16 52.16 52.16 52.16 0.1K
11:42 52.16 52.16 52.16 52.16 1.2K
11:48 52.35 52.35 52.35 52.35 0.6K
11:54 52.30 52.30 52.30 52.30 0.1K
11:55 52.29 52.29 52.29 52.29 1.4K
12:02 52.08 52.08 52.08 52.08 0.1K
12:05 52.08 52.08 52.08 52.08 1.4K
12:11 52.26 52.26 52.26 52.26 0.3K
12:12 52.23 52.23 52.23 52.23 1.4K
12:22 52.14 52.22 52.14 52.16 0.7K
12:23 52.30 52.30 52.30 52.30 1.2K
12:32 52.33 52.33 52.33 52.33 0.4K
12:36 52.34 52.34 52.34 52.34 0.6K
12:42 52.40 52.40 52.40 52.40 0.4K
12:45 52.40 52.40 52.40 52.40 1.9K
12:48 52.56 52.56 52.56 52.56 0.7K
12:53 52.50 52.50 52.50 52.50 0.2K
12:55 52.49 52.52 52.49 52.52 0.6K
12:58 52.57 52.57 52.57 52.57 0.7K
13:03 52.49 52.49 52.49 52.49 0.2K
13:04 52.47 52.47 52.46 52.46 1.3K
13:06 52.47 52.47 52.47 52.47 0.2K
13:11 52.46 52.46 52.46 52.46 0.2K
13:12 52.56 52.56 52.56 52.56 1.1K
13:21 52.65 52.65 52.65 52.65 1.8K
13:32 52.73 52.73 52.73 52.73 0.4K
13:33 52.80 52.80 52.80 52.80 0.8K
13:34 52.80 52.80 52.74 52.74 0.8K
13:36 52.90 52.90 52.90 52.90 4.9K
13:37 52.90 52.98 52.90 52.98 4.7K
13:38 52.85 52.85 52.85 52.85 1.3K
13:41 52.84 52.84 52.84 52.84 1.5K
13:48 52.75 52.75 52.75 52.75 1.9K
13:53 52.85 52.85 52.85 52.85 1.2K
13:58 52.92 52.92 52.92 52.92 4.8K
14:14 52.76 52.76 52.76 52.76 2.1K
14:15 52.60 52.60 52.60 52.60 1.4K
14:22 52.68 52.68 52.68 52.68 0.1K
14:25 52.66 52.66 52.66 52.66 0.5K
14:31 52.84 52.84 52.84 52.84 1.1K
14:34 52.79 52.81 52.79 52.81 0.5K
14:39 52.80 52.80 52.80 52.80 0.1K
14:41 52.72 52.72 52.72 52.72 0.7K
14:47 52.84 52.84 52.84 52.84 1.2K
14:48 52.81 52.81 52.81 52.81 1.1K
14:56 52.95 52.95 52.95 52.95 0.6K
15:02 52.90 52.90 52.85 52.85 2.1K
15:15 52.88 52.88 52.88 52.88 3.7K
15:30 52.94 52.94 52.94 52.94 0.1K
15:31 52.91 52.91 52.89 52.89 2.9K
15:34 52.75 52.75 52.63 52.63 4.2K
15:40 52.69 52.69 52.69 52.69 1.3K
15:45 52.62 52.62 52.62 52.62 3.2K
15:55 52.65 52.65 52.65 52.65 0.5K
15:57 52.66 52.66 52.66 52.66 5.2K
16:00 52.72 52.95 52.72 52.95 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし