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 52.20 52.20 52.20 52.20 3.5K
09:31 52.01 52.11 52.01 52.01 0.6K
09:32 52.01 52.01 51.67 51.87 1.7K
09:34 51.92 51.92 51.92 51.92 1.1K
09:37 52.11 52.11 52.11 52.11 0.8K
09:38 52.35 52.35 52.35 52.35 1.3K
09:41 52.27 52.30 52.27 52.30 0.5K
09:43 52.46 52.46 52.46 52.46 0.3K
09:45 52.55 52.55 52.55 52.55 0.6K
09:48 52.36 52.47 52.36 52.47 0.4K
09:49 52.58 52.58 52.37 52.47 2.7K
09:50 52.40 52.40 52.40 52.40 0.4K
09:52 52.43 52.43 52.43 52.43 0.3K
09:53 52.41 52.41 52.41 52.41 0.1K
09:54 52.25 52.25 52.24 52.24 1.3K
09:55 52.41 52.51 52.41 52.51 10.3K
09:57 52.45 52.58 52.45 52.58 0.6K
10:00 52.42 52.42 52.28 52.28 1.8K
10:01 52.41 52.50 52.36 52.50 2.4K
10:07 52.46 52.46 52.46 52.46 1.6K
10:13 52.43 52.43 52.43 52.43 0.8K
10:17 52.38 52.38 52.38 52.38 0.9K
10:20 52.40 52.41 52.40 52.41 2.7K
10:23 52.50 52.55 52.50 52.55 1.7K
10:32 52.46 52.46 52.46 52.46 0.3K
10:33 52.46 52.46 52.46 52.46 0.4K
10:37 52.43 52.50 52.43 52.50 2.6K
10:40 52.54 52.54 52.54 52.54 0.5K
10:43 52.38 52.38 52.38 52.38 0.3K
10:45 52.48 52.48 52.48 52.48 0.6K
10:46 52.48 52.48 52.48 52.48 0.6K
10:48 52.31 52.43 52.31 52.43 2.1K
10:57 52.39 52.39 52.39 52.39 2.1K
11:01 52.50 52.50 52.50 52.50 0.3K
11:02 52.58 52.58 52.58 52.58 0.6K
11:04 52.50 52.50 52.50 52.50 1.3K
11:20 52.53 52.53 52.53 52.53 0.3K
11:21 52.47 52.47 52.47 52.47 0.3K
11:24 52.67 52.67 52.67 52.67 0.5K
11:29 52.59 52.59 52.59 52.59 0.9K
11:35 52.55 52.55 52.55 52.55 1.1K
11:38 52.63 52.63 52.63 52.63 0.1K
11:39 52.46 52.46 52.46 52.46 0.3K
11:41 52.65 52.65 52.65 52.65 0.7K
11:43 52.71 52.71 52.69 52.69 0.3K
11:45 52.69 52.69 52.61 52.61 2.2K
11:50 52.56 52.56 52.56 52.56 3.6K
12:09 52.50 52.56 52.50 52.56 1.7K
12:18 52.65 52.65 52.65 52.65 0.1K
12:20 52.69 52.69 52.69 52.69 0.9K
12:26 52.80 52.80 52.80 52.80 0.6K
12:28 52.82 52.82 52.82 52.82 0.5K
12:31 52.71 52.71 52.71 52.71 0.1K
12:36 52.86 52.86 52.86 52.86 1.1K
12:41 52.67 52.67 52.66 52.66 1.0K
12:44 52.81 52.81 52.81 52.81 1.5K
12:48 52.83 52.83 52.83 52.83 1.2K
13:02 53.00 53.00 53.00 53.00 1.1K
13:11 52.95 52.95 52.95 52.95 0.4K
13:15 52.85 52.85 52.85 52.85 1.3K
13:19 52.93 52.93 52.93 52.93 3.0K
13:27 53.08 53.08 53.08 53.08 1.5K
13:39 53.06 53.06 53.06 53.06 0.9K
13:53 52.91 52.91 52.91 52.91 0.4K
13:54 52.90 52.90 52.90 52.90 0.4K
13:58 52.71 52.71 52.71 52.71 1.3K
14:05 52.57 52.76 52.56 52.76 0.6K
14:15 52.62 52.62 52.62 52.62 0.3K
14:19 52.50 52.73 52.50 52.62 0.3K
14:20 52.64 52.64 52.64 52.64 0.5K
14:29 52.78 52.87 52.78 52.87 0.5K
14:39 52.68 52.68 52.68 52.68 0.4K
14:44 52.56 52.56 52.56 52.56 1.0K
14:48 52.50 52.50 52.50 52.50 0.2K
14:51 52.43 52.43 52.43 52.43 1.5K
15:08 52.45 52.45 52.45 52.45 0.5K
15:15 52.52 52.52 52.52 52.52 0.7K
15:17 52.41 52.41 52.41 52.41 0.5K
15:21 52.57 52.57 52.57 52.57 5.4K
15:27 52.01 52.01 52.01 52.01 0.2K
15:29 52.12 52.12 52.12 52.12 0.2K
15:31 52.12 52.12 52.12 52.12 0.6K
15:34 52.09 52.09 52.09 52.09 0.4K
15:37 52.16 52.16 52.16 52.16 1.3K
15:41 52.06 52.06 52.06 52.06 0.3K
15:42 52.15 52.15 52.15 52.15 0.1K
15:47 52.09 52.09 52.02 52.02 1.7K
15:51 52.00 52.00 52.00 52.00 0.5K
15:56 52.15 52.15 52.15 52.15 1.0K
15:58 52.10 52.10 52.10 52.10 0.7K
16:00 52.14 52.44 52.14 52.44 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし