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 50.56 50.56 50.52 50.52 16.9K
09:31 50.41 50.55 50.41 50.55 1.6K
09:32 50.71 50.71 50.55 50.55 2.0K
09:34 50.59 50.59 50.59 50.59 1.9K
09:35 50.46 50.46 50.44 50.44 0.8K
09:36 50.43 50.56 50.43 50.56 1.2K
09:37 50.54 50.54 50.50 50.50 3.6K
09:38 50.51 50.71 50.51 50.71 0.8K
09:40 50.71 50.71 50.56 50.56 1.0K
09:41 50.57 50.57 50.55 50.55 0.8K
09:42 50.63 50.65 50.63 50.65 1.1K
09:43 50.60 50.60 50.60 50.60 1.1K
09:45 50.68 50.68 50.59 50.66 5.2K
09:46 50.66 50.66 50.66 50.66 0.3K
09:47 50.58 50.58 50.58 50.58 0.3K
09:48 50.78 50.78 50.78 50.78 1.2K
09:49 50.95 50.96 50.95 50.96 1.5K
09:50 50.96 51.00 50.96 51.00 0.3K
09:51 50.89 50.89 50.89 50.89 5.3K
09:52 50.85 50.85 50.85 50.85 0.2K
09:53 50.96 50.97 50.96 50.97 1.8K
09:54 50.83 50.83 50.83 50.83 1.4K
09:57 50.90 50.90 50.90 50.90 0.3K
09:58 50.89 50.89 50.89 50.89 0.1K
09:59 50.98 50.98 50.98 50.98 0.7K
10:00 51.00 51.00 50.97 50.97 1.9K
10:02 50.81 50.96 50.81 50.92 0.7K
10:06 50.84 50.84 50.84 50.84 0.2K
10:08 50.94 50.94 50.94 50.94 0.5K
10:09 50.83 50.83 50.83 50.83 0.7K
10:10 50.81 50.81 50.81 50.81 1.2K
10:11 50.87 50.87 50.87 50.87 0.3K
10:12 50.88 50.88 50.88 50.88 2.0K
10:13 50.73 50.73 50.73 50.73 1.0K
10:14 50.81 50.81 50.73 50.73 4.7K
10:22 50.59 50.59 50.49 50.49 0.4K
10:23 50.49 50.49 50.49 50.49 0.2K
10:26 50.71 50.71 50.71 50.71 0.5K
10:28 50.82 50.82 50.82 50.82 0.2K
10:29 50.94 50.94 50.91 50.91 1.8K
10:30 50.62 50.84 50.62 50.84 5.6K
10:32 50.89 50.89 50.89 50.89 0.3K
10:35 50.74 50.74 50.74 50.74 0.3K
10:39 50.74 50.81 50.70 50.81 2.4K
10:41 50.78 50.78 50.77 50.77 1.2K
10:43 50.75 50.75 50.75 50.75 2.1K
10:51 50.48 50.48 50.48 50.48 0.5K
10:55 50.75 50.75 50.75 50.75 6.0K
10:59 50.53 50.53 50.53 50.53 0.7K
11:01 50.54 50.54 50.54 50.54 1.1K
11:07 50.50 50.50 50.50 50.50 0.4K
11:09 50.43 50.43 50.43 50.43 0.4K
11:10 50.47 50.47 50.47 50.47 0.4K
11:18 50.52 50.52 50.47 50.47 3.3K
11:23 50.54 50.54 50.54 50.54 0.6K
11:24 50.39 50.39 50.39 50.39 1.2K
11:29 50.25 50.36 50.25 50.36 0.9K
11:31 50.39 50.39 50.39 50.39 1.4K
11:35 50.27 50.27 50.22 50.22 1.5K
11:38 50.12 50.12 50.12 50.12 2.8K
11:39 49.85 49.87 49.77 49.87 2.2K
11:45 50.06 50.06 50.06 50.06 1.0K
11:46 50.03 50.03 50.03 50.03 1.1K
11:47 50.11 50.11 50.11 50.11 0.2K
11:49 50.15 50.15 50.11 50.11 0.7K
11:50 50.00 50.00 50.00 50.00 0.2K
11:51 49.98 50.02 49.98 50.02 1.3K
11:52 50.01 50.01 50.01 50.01 0.6K
11:53 49.91 49.91 49.91 49.91 0.2K
11:54 49.89 49.89 49.89 49.89 0.5K
11:55 49.85 49.85 49.85 49.85 0.6K
11:59 49.94 49.94 49.94 49.94 0.3K
12:01 49.94 49.94 49.91 49.91 1.6K
12:02 49.95 49.95 49.95 49.95 1.3K
12:05 50.00 50.00 50.00 50.00 16.3K
12:09 49.99 49.99 49.99 49.99 7.8K
12:10 49.91 49.91 49.87 49.87 13.5K
12:17 49.90 49.90 49.90 49.90 1.6K
12:20 49.76 49.76 49.76 49.76 1.6K
12:24 49.60 49.60 49.60 49.60 0.9K
12:27 49.68 49.68 49.68 49.68 0.8K
12:31 49.78 49.78 49.78 49.78 0.3K
12:33 49.76 49.93 49.76 49.93 0.6K
12:34 50.00 50.00 50.00 50.00 0.3K
12:39 49.89 49.89 49.89 49.89 0.2K
12:41 49.98 49.98 49.98 49.98 1.4K
12:49 49.87 49.87 49.84 49.84 1.7K
12:57 49.71 49.71 49.71 49.71 1.8K
13:04 49.74 49.77 49.74 49.77 2.0K
13:07 49.74 49.74 49.74 49.74 2.5K
13:11 49.67 49.67 49.67 49.67 1.7K
13:22 49.88 49.88 49.88 49.88 2.5K
13:23 49.86 49.86 49.86 49.86 2.6K
13:24 49.86 49.86 49.86 49.86 0.5K
13:27 49.75 49.75 49.75 49.75 2.1K
13:37 49.76 49.76 49.76 49.76 2.5K
13:38 49.69 49.69 49.69 49.69 0.1K
13:39 49.72 49.72 49.69 49.69 2.7K
13:48 49.64 49.64 49.64 49.64 0.2K
13:49 49.63 49.63 49.63 49.63 1.7K
13:53 49.63 49.63 49.63 49.63 0.1K
13:54 49.61 49.64 49.61 49.64 3.3K
14:03 49.86 49.86 49.86 49.86 0.2K
14:04 49.86 49.86 49.86 49.86 0.4K
14:07 49.73 49.73 49.73 49.73 0.2K
14:08 49.72 49.72 49.72 49.72 0.2K
14:09 49.64 49.64 49.64 49.64 0.1K
14:10 49.64 49.64 49.64 49.64 0.2K
14:14 49.69 49.74 49.69 49.74 1.5K
14:18 49.72 49.72 49.68 49.68 0.5K
14:20 49.81 49.81 49.81 49.81 0.4K
14:30 49.91 49.91 49.91 49.91 0.1K
14:31 49.80 49.80 49.80 49.80 2.0K
14:43 49.97 49.97 49.85 49.85 1.2K
14:44 49.92 49.92 49.92 49.92 0.8K
14:49 49.81 49.81 49.81 49.81 0.7K
14:51 49.76 49.76 49.73 49.73 0.9K
14:52 49.75 49.77 49.75 49.77 0.8K
14:55 49.80 49.80 49.80 49.80 0.4K
14:59 49.83 49.83 49.83 49.83 0.9K
15:02 49.94 49.94 49.94 49.94 0.3K
15:04 50.00 50.00 50.00 50.00 1.0K
15:06 49.97 49.97 49.97 49.97 1.3K
15:07 49.91 49.91 49.91 49.91 0.4K
15:10 49.96 49.96 49.96 49.96 0.6K
15:12 50.00 50.00 50.00 50.00 0.5K
15:13 50.03 50.03 50.03 50.03 2.5K
15:14 49.93 49.93 49.93 49.93 0.1K
15:16 49.90 49.94 49.90 49.94 1.4K
15:25 50.23 50.23 50.23 50.23 0.1K
15:26 50.19 50.19 50.19 50.19 0.2K
15:28 50.18 50.18 50.18 50.18 0.6K
15:33 50.27 50.27 50.27 50.27 0.3K
15:34 50.34 50.34 50.34 50.34 0.4K
15:41 50.49 50.49 50.49 50.49 0.9K
15:43 50.47 50.47 50.47 50.47 0.2K
15:44 50.52 50.52 50.52 50.52 0.5K
15:50 50.61 50.61 50.61 50.61 0.8K
15:53 50.53 50.53 50.53 50.53 0.9K
16:00 50.23 50.77 50.23 50.77 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし