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 52.01 52.01 51.93 51.93 8.0K
09:31 52.09 52.09 52.07 52.07 0.6K
09:32 52.28 52.28 52.28 52.28 0.3K
09:33 52.06 52.06 52.06 52.06 0.4K
09:34 52.05 52.08 52.05 52.08 1.2K
09:35 52.10 52.18 52.05 52.05 0.9K
09:36 52.04 52.04 51.97 51.97 0.9K
09:38 52.07 52.07 52.07 52.06 0.3K
09:39 52.04 52.06 52.01 52.06 3.4K
09:41 52.05 52.05 52.05 52.05 0.3K
09:42 51.94 51.94 51.94 51.94 0.8K
09:44 52.07 52.07 52.07 52.07 0.8K
09:47 51.84 51.84 51.84 51.84 1.9K
09:51 51.82 51.82 51.82 51.82 1.0K
09:54 51.88 52.04 51.88 52.04 0.3K
09:55 51.99 51.99 51.99 51.99 1.1K
09:56 51.99 51.99 51.99 51.99 2.3K
09:57 52.20 52.20 52.20 52.20 0.3K
09:58 52.20 52.20 52.20 52.20 0.1K
09:59 52.17 52.17 52.01 52.01 1.4K
10:00 52.05 52.05 52.05 52.05 0.8K
10:01 52.00 52.00 52.00 52.00 0.3K
10:02 51.99 51.99 51.99 51.99 1.5K
10:04 52.08 52.08 52.08 52.08 0.4K
10:05 52.04 52.04 52.04 52.04 0.6K
10:06 52.08 52.08 52.08 52.08 1.8K
10:07 52.14 52.14 52.14 52.14 0.7K
10:10 52.22 52.22 52.22 52.22 0.3K
10:11 52.24 52.28 52.24 52.28 1.9K
10:13 52.21 52.21 52.21 52.21 1.5K
10:17 52.27 52.27 52.27 52.27 0.2K
10:19 52.34 52.34 52.34 52.34 2.7K
10:29 52.09 52.09 52.09 52.09 3.6K
10:35 51.93 51.93 51.93 51.93 1.7K
10:42 52.05 52.05 52.05 52.05 1.6K
10:45 51.94 51.94 51.94 51.94 0.8K
10:48 51.93 51.93 51.93 51.93 0.6K
10:49 52.00 52.00 52.00 52.00 0.5K
10:50 51.85 51.85 51.85 51.85 0.2K
10:51 51.89 51.91 51.89 51.91 1.1K
10:52 51.93 51.93 51.93 51.93 0.7K
10:53 51.92 51.92 51.92 51.92 3.5K
11:01 51.86 51.86 51.86 51.86 0.6K
11:02 51.80 51.80 51.80 51.80 4.1K
11:06 51.55 51.81 51.55 51.81 1.0K
11:10 51.65 51.65 51.65 51.65 0.2K
11:11 51.70 51.70 51.70 51.70 0.5K
11:15 51.72 51.72 51.72 51.72 0.4K
11:16 51.60 51.60 51.60 51.60 0.3K
11:21 51.85 51.85 51.85 51.85 0.2K
11:22 51.89 51.89 51.89 51.89 0.2K
11:26 51.81 51.81 51.81 51.81 0.1K
11:27 51.71 51.83 51.71 51.83 2.4K
11:31 51.83 51.83 51.83 51.83 0.4K
11:33 51.83 51.83 51.83 51.83 1.3K
11:34 51.83 51.83 51.73 51.73 2.3K
11:35 51.63 51.63 51.63 51.63 0.7K
11:41 51.84 51.84 51.84 51.84 3.7K
11:43 51.53 51.58 51.53 51.58 0.3K
11:47 51.61 51.61 51.61 51.61 0.3K
11:48 51.75 51.75 51.75 51.75 1.0K
11:49 51.68 51.68 51.68 51.68 0.8K
11:50 51.68 51.68 51.68 51.68 0.2K
11:52 51.65 51.65 51.65 51.65 0.1K
11:54 51.79 51.79 51.79 51.79 1.3K
12:02 51.85 51.85 51.85 51.85 0.3K
12:03 51.81 51.95 51.81 51.95 0.6K
12:07 51.98 51.98 51.98 51.98 0.2K
12:10 51.87 51.87 51.87 51.87 0.2K
12:12 51.88 51.88 51.88 51.88 0.2K
12:14 51.93 51.93 51.93 51.93 1.6K
12:23 52.01 52.01 51.99 51.99 3.0K
12:31 51.88 51.88 51.88 51.88 0.2K
12:35 52.06 52.06 52.06 52.06 1.1K
12:39 52.00 52.00 52.00 52.00 0.5K
12:44 51.90 51.90 51.90 51.90 0.1K
12:49 51.91 51.91 51.91 51.91 0.2K
12:54 51.95 51.95 51.95 51.95 2.1K
12:56 52.01 52.01 52.01 52.01 0.1K
12:58 51.95 51.95 51.95 51.95 0.8K
13:01 51.86 51.86 51.86 51.86 0.4K
13:04 52.07 52.07 52.01 52.00 1.1K
13:18 52.10 52.10 52.10 52.10 1.8K
13:34 52.07 52.07 52.07 52.07 1.1K
13:40 52.02 52.02 52.02 52.02 1.2K
13:41 52.09 52.09 52.09 52.09 0.3K
13:46 51.98 51.98 51.98 51.98 2.5K
14:01 51.86 51.86 51.86 51.86 0.3K
14:04 51.86 51.86 51.86 51.86 0.5K
14:07 51.94 51.94 51.94 51.94 0.2K
14:10 51.87 51.87 51.87 51.87 0.2K
14:17 52.01 52.01 52.01 52.01 0.8K
14:22 52.02 52.03 52.02 52.03 0.5K
14:24 52.11 52.14 52.11 52.14 1.2K
14:36 52.20 52.20 52.20 52.20 0.2K
14:42 52.19 52.19 52.19 52.19 0.2K
14:49 52.18 52.18 52.18 52.18 2.6K
15:05 52.25 52.25 52.20 52.20 0.7K
15:09 52.21 52.21 52.21 52.21 0.1K
15:10 52.17 52.17 52.17 52.17 0.1K
15:11 52.15 52.15 52.15 52.15 0.4K
15:19 52.00 52.00 52.00 52.00 0.5K
15:26 52.00 52.11 52.00 52.11 0.7K
15:29 52.14 52.14 52.13 52.13 1.8K
15:39 52.02 52.02 52.02 52.02 1.4K
15:47 51.90 51.90 51.90 51.90 0.5K
15:58 52.15 52.15 52.15 52.15 0.2K
16:00 52.00 52.08 52.00 52.08 1.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし