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 51.26 51.26 51.26 51.26 18.6K
09:31 51.20 51.28 51.20 51.20 2.0K
09:32 51.29 51.30 51.27 51.27 1.6K
09:33 51.24 51.34 51.24 51.34 1.1K
09:34 51.34 51.34 51.34 51.34 1.5K
09:35 51.28 51.28 51.24 51.24 1.2K
09:36 51.18 51.24 51.13 51.13 2.2K
09:38 51.11 51.11 51.06 51.06 0.8K
09:39 51.06 51.06 51.06 51.06 1.6K
09:40 51.16 51.23 51.16 51.23 1.5K
09:41 51.21 51.23 51.21 51.23 7.4K
09:42 51.19 51.19 51.19 51.19 3.8K
09:44 51.17 51.17 51.17 51.17 0.5K
09:45 51.18 51.18 51.18 51.18 6.2K
09:47 51.07 51.07 51.07 51.07 0.5K
09:48 50.99 51.08 50.99 51.08 0.8K
09:49 51.06 51.06 51.06 51.06 0.4K
09:50 50.94 50.94 50.94 50.93 1.8K
09:55 51.11 51.18 51.11 51.18 0.3K
09:56 51.12 51.12 51.06 51.09 1.0K
09:57 51.14 51.14 51.14 51.14 1.6K
09:59 51.20 51.20 51.04 51.04 1.6K
10:00 51.19 51.19 51.19 51.19 0.4K
10:01 51.21 51.21 51.21 51.21 0.1K
10:02 51.22 51.22 51.21 51.21 2.4K
10:03 51.25 51.25 51.25 51.25 1.0K
10:04 51.22 51.22 51.21 51.21 1.9K
10:07 51.28 51.28 51.28 51.28 3.2K
10:09 51.30 51.34 51.30 51.34 1.1K
10:10 51.33 51.39 51.31 51.39 3.1K
10:12 51.34 51.34 51.19 51.19 5.2K
10:13 51.27 51.27 51.27 51.27 0.2K
10:14 51.27 51.27 51.27 51.27 0.2K
10:15 51.30 51.30 51.30 51.30 5.1K
10:16 51.29 51.29 51.27 51.27 2.8K
10:17 51.25 51.25 51.25 51.25 0.8K
10:20 51.27 51.27 51.23 51.23 1.3K
10:22 51.27 51.27 51.27 51.27 1.9K
10:28 51.09 51.09 51.06 51.06 0.8K
10:29 51.06 51.06 51.06 51.06 0.9K
10:30 51.13 51.13 51.13 51.13 0.8K
10:31 51.14 51.14 51.14 51.14 4.5K
10:32 51.10 51.10 51.10 51.10 4.6K
10:33 51.10 51.12 51.10 51.12 1.4K
10:35 51.12 51.12 51.12 51.12 5.9K
10:36 51.15 51.16 51.15 51.16 5.9K
10:37 51.07 51.07 51.07 51.07 0.1K
10:38 51.01 51.01 51.01 51.01 0.1K
10:40 51.08 51.08 51.08 51.08 10.4K
10:42 51.10 51.10 51.10 51.10 1.8K
10:43 51.09 51.09 51.09 51.09 0.7K
10:45 51.09 51.09 51.08 51.08 0.7K
10:46 51.06 51.06 51.03 51.03 1.3K
10:47 51.02 51.06 51.02 51.06 2.1K
10:49 51.12 51.12 51.12 51.12 0.2K
10:50 51.11 51.11 51.11 51.11 0.1K
10:51 51.18 51.18 51.18 51.18 0.7K
10:54 51.14 51.14 51.14 51.14 0.3K
10:56 51.14 51.14 51.14 51.14 1.8K
10:58 51.14 51.14 51.14 51.14 0.5K
10:59 51.09 51.09 51.09 51.09 0.5K
11:01 51.14 51.14 51.14 51.14 4.1K
11:05 51.01 51.01 51.01 51.01 0.4K
11:06 51.06 51.06 51.06 51.06 0.8K
11:07 51.05 51.05 51.05 51.05 0.5K
11:09 51.04 51.04 51.04 51.04 0.8K
11:12 51.03 51.14 51.03 51.14 1.0K
11:15 51.06 51.06 51.06 51.06 2.7K
11:19 50.97 50.97 50.97 50.97 0.5K
11:20 51.03 51.03 51.03 51.03 0.3K
11:21 50.99 50.99 50.99 50.99 0.7K
11:25 51.12 51.12 51.12 51.12 0.7K
11:33 51.09 51.09 51.09 51.09 0.3K
11:40 51.12 51.12 51.12 51.12 2.6K
11:48 51.15 51.15 51.15 51.15 1.4K
11:58 51.16 51.16 51.16 51.16 0.4K
12:02 51.23 51.23 51.23 51.23 0.7K
12:03 51.20 51.20 51.20 51.20 1.2K
12:07 51.21 51.21 51.21 51.21 0.2K
12:09 51.24 51.24 51.22 51.22 0.6K
12:10 51.22 51.22 51.22 51.22 1.6K
12:13 51.24 51.24 51.24 51.24 0.1K
12:15 51.26 51.26 51.26 51.26 1.3K
12:16 51.27 51.27 51.27 51.27 1.8K
12:17 51.29 51.37 51.29 51.37 0.8K
12:19 51.36 51.36 51.36 51.36 0.2K
12:21 51.26 51.26 51.26 51.26 0.4K
12:23 51.30 51.30 51.30 51.30 0.3K
12:24 51.29 51.29 51.22 51.22 1.4K
12:28 51.32 51.32 51.32 51.32 0.8K
12:29 51.33 51.33 51.33 51.33 0.7K
12:30 51.36 51.36 51.36 51.36 1.5K
12:49 51.44 51.44 51.44 51.44 0.2K
12:52 51.44 51.44 51.44 51.44 0.1K
12:53 51.39 51.39 51.37 51.37 5.8K
12:57 51.34 51.34 51.34 51.34 2.9K
13:05 51.18 51.18 51.18 51.18 5.2K
13:06 51.10 51.15 51.10 51.15 0.8K
13:08 51.38 51.38 51.38 51.38 1.1K
13:10 51.32 51.39 51.32 51.39 1.7K
13:13 51.20 51.20 51.20 51.20 0.5K
13:14 51.22 51.22 51.22 51.22 1.2K
13:16 51.28 51.28 51.28 51.28 0.7K
13:18 51.34 51.34 51.34 51.34 1.1K
13:29 51.40 51.40 51.40 51.40 0.8K
13:30 51.42 51.42 51.42 51.42 1.0K
13:41 51.46 51.49 51.46 51.49 1.0K
13:43 51.50 51.50 51.47 51.47 0.9K
13:49 51.57 51.59 51.57 51.59 3.3K
13:57 51.65 51.65 51.65 51.65 0.2K
13:58 51.58 51.58 51.51 51.58 0.7K
14:00 51.51 51.51 51.51 51.51 2.5K
14:02 51.37 51.37 51.37 51.37 0.5K
14:03 51.20 51.20 51.20 51.20 1.5K
14:09 51.08 51.08 51.08 51.08 2.4K
14:11 50.98 50.98 50.98 50.98 1.6K
14:12 50.95 50.99 50.91 50.91 5.9K
14:13 50.99 50.99 50.99 50.99 0.1K
14:15 51.14 51.14 51.06 51.06 1.8K
14:19 50.97 50.97 50.97 50.97 0.3K
14:20 50.97 50.97 50.97 50.97 0.2K
14:23 50.98 50.98 50.98 50.98 0.1K
14:25 50.86 50.86 50.86 50.86 0.6K
14:34 51.20 51.20 51.20 51.20 0.1K
14:35 51.20 51.20 51.10 51.10 0.3K
14:36 51.07 51.07 51.06 51.06 0.6K
14:38 51.23 51.23 51.23 51.23 1.8K
14:39 51.45 51.45 51.40 51.40 5.7K
14:41 51.94 51.94 51.94 51.94 1.1K
14:43 51.78 51.78 51.70 51.70 1.0K
14:46 51.81 51.81 51.81 51.81 2.1K
14:54 51.85 51.85 51.85 51.85 0.7K
14:55 51.71 51.71 51.71 51.71 0.2K
14:59 51.91 51.91 51.91 51.91 0.3K
15:00 51.94 51.94 51.94 51.94 0.8K
15:01 51.72 51.72 51.72 51.72 1.8K
15:09 51.76 51.76 51.76 51.76 0.8K
15:16 51.65 51.65 51.65 51.65 0.9K
15:22 52.10 52.10 52.07 52.07 1.7K
15:25 52.22 52.22 52.22 52.22 0.4K
15:26 52.25 52.29 52.25 52.29 1.1K
15:31 52.30 52.30 52.30 52.30 0.3K
15:33 52.44 52.44 52.44 52.44 0.2K
15:34 52.39 52.39 52.39 52.39 0.6K
15:35 52.35 52.35 52.35 52.35 0.6K
15:38 52.16 52.16 52.16 52.16 0.2K
15:39 52.13 52.13 52.13 52.13 0.3K
15:40 52.11 52.11 52.11 52.11 0.2K
15:42 52.06 52.06 52.06 52.06 0.1K
15:43 52.19 52.19 52.19 52.19 0.5K
15:44 52.19 52.19 52.19 52.19 0.2K
15:45 52.24 52.24 52.24 52.24 0.1K
15:46 52.18 52.18 52.16 52.16 1.0K
15:49 52.20 52.20 52.20 52.20 4.6K
15:52 52.15 52.15 52.15 52.15 0.6K
15:56 52.20 52.20 52.20 52.20 0.3K
15:57 52.28 52.28 52.28 52.28 0.6K
16:00 52.16 52.35 52.16 52.35 1.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし