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
09:33 51.84 51.84 51.84 51.84 8.1K
09:34 51.84 51.90 51.84 51.90 1.6K
09:36 51.86 51.92 51.86 51.92 3.0K
09:37 51.87 51.87 51.87 51.87 0.7K
09:38 51.87 51.87 51.87 51.87 0.4K
09:39 51.89 51.89 51.89 51.89 2.9K
09:40 51.83 51.83 51.83 51.83 0.4K
09:41 51.83 51.83 51.83 51.83 1.3K
09:44 51.79 51.79 51.79 51.79 2.8K
09:48 51.92 51.92 51.92 51.92 0.2K
09:49 52.08 52.08 52.08 52.08 0.4K
09:52 52.14 52.14 52.10 52.10 0.8K
09:53 52.30 52.30 52.30 52.30 0.3K
09:56 52.30 52.32 52.30 52.32 1.5K
09:59 52.14 52.14 52.14 52.14 1.9K
10:03 52.17 52.17 52.13 52.13 1.4K
10:05 52.22 52.22 52.22 52.22 2.3K
10:10 52.33 52.33 52.31 52.31 0.5K
10:12 52.43 52.43 52.43 52.43 0.9K
10:13 52.39 52.39 52.39 52.39 0.2K
10:15 52.27 52.27 52.27 52.27 0.6K
10:16 52.22 52.26 52.22 52.26 0.6K
10:17 52.26 52.33 52.26 52.33 1.7K
10:18 52.33 52.33 52.33 52.33 1.5K
10:22 52.13 52.20 52.13 52.20 0.6K
10:24 52.16 52.16 52.16 52.16 1.3K
10:27 51.92 51.92 51.92 51.92 0.6K
10:28 51.96 51.96 51.96 51.96 0.7K
10:29 52.03 52.03 52.03 52.03 0.8K
10:37 52.18 52.18 52.18 52.18 0.8K
10:41 52.25 52.25 52.16 52.16 1.4K
10:43 52.17 52.17 52.17 52.17 0.2K
10:44 52.14 52.14 52.14 52.14 0.2K
10:45 52.13 52.13 52.13 52.13 0.3K
10:47 52.27 52.27 52.27 52.27 0.1K
10:48 52.34 52.34 52.29 52.29 0.9K
10:50 52.19 52.19 52.19 52.19 1.9K
10:52 52.10 52.10 52.10 52.10 0.3K
10:53 52.11 52.11 52.11 52.11 0.9K
10:56 52.06 52.06 52.06 52.06 0.4K
10:57 52.09 52.09 52.09 52.09 0.2K
10:59 52.02 52.02 52.02 52.02 0.3K
11:01 52.02 52.02 52.02 52.02 0.1K
11:02 52.02 52.02 52.02 52.02 2.2K
11:05 52.11 52.11 52.11 52.11 1.6K
11:11 52.13 52.13 52.13 52.13 0.2K
11:13 52.11 52.11 52.11 52.11 0.2K
11:14 52.09 52.09 52.09 52.09 0.5K
11:21 52.14 52.14 52.14 52.14 0.2K
11:22 52.10 52.10 52.10 52.10 0.7K
11:25 52.17 52.17 52.17 52.17 0.8K
11:30 52.20 52.20 52.20 52.20 0.3K
11:32 52.23 52.23 52.23 52.23 0.1K
11:33 52.16 52.16 52.16 52.16 0.5K
11:38 52.11 52.11 52.11 52.11 0.7K
11:40 52.15 52.15 52.15 52.15 0.2K
11:42 52.14 52.14 52.14 52.14 0.8K
11:49 52.11 52.11 52.11 52.11 0.1K
11:50 52.11 52.11 52.11 52.11 0.2K
11:52 52.11 52.11 52.11 52.11 1.0K
11:56 52.11 52.11 52.11 52.11 1.1K
12:00 52.09 52.09 52.09 52.09 1.2K
12:03 51.94 51.94 51.94 51.94 0.5K
12:07 51.95 51.95 51.95 51.95 1.0K
12:08 52.00 52.00 52.00 52.00 0.5K
12:09 52.00 52.00 51.99 51.99 1.7K
12:11 51.98 51.98 51.98 51.98 0.9K
12:13 51.94 51.94 51.92 51.92 2.7K
12:23 51.90 51.90 51.90 51.90 0.3K
12:28 51.85 51.85 51.85 51.85 0.5K
12:30 51.84 51.84 51.84 51.84 0.6K
12:31 51.83 51.83 51.83 51.83 0.3K
12:32 51.83 51.83 51.83 51.83 1.3K
12:36 51.85 51.85 51.83 51.83 0.3K
12:37 51.85 51.85 51.85 51.85 0.4K
12:38 51.80 51.80 51.80 51.80 2.0K
12:42 51.85 51.85 51.85 51.85 0.2K
12:47 51.81 51.81 51.81 51.81 0.2K
12:49 51.79 51.79 51.79 51.79 0.1K
12:51 51.84 51.84 51.84 51.84 0.2K
12:53 51.83 51.83 51.83 51.83 5.2K
13:00 51.92 51.92 51.92 51.92 1.6K
13:05 51.89 51.89 51.78 51.78 2.2K
13:08 51.89 51.89 51.89 51.89 0.6K
13:13 51.84 51.84 51.84 51.84 0.7K
13:25 51.82 51.82 51.82 51.82 1.8K
13:34 51.88 51.88 51.88 51.88 1.7K
13:42 51.96 51.96 51.96 51.96 0.3K
13:45 51.96 51.96 51.95 51.95 1.3K
13:48 51.99 52.03 51.99 52.03 1.2K
13:51 51.99 51.99 51.96 51.96 2.1K
13:59 52.00 52.00 52.00 52.00 0.1K
14:00 52.02 52.02 52.02 52.01 1.7K
14:01 52.00 52.00 52.00 52.00 0.4K
14:02 52.03 52.03 52.03 52.03 0.8K
14:13 52.02 52.05 52.02 52.05 0.6K
14:18 51.97 51.97 51.97 51.97 1.3K
14:39 51.83 51.83 51.83 51.83 0.5K
14:45 52.01 52.01 52.01 52.01 0.4K
14:55 52.01 52.01 52.01 52.01 0.3K
15:05 52.10 52.10 52.10 52.10 0.7K
15:18 52.07 52.07 52.07 52.07 1.1K
15:19 52.07 52.07 52.07 52.07 0.2K
15:20 52.13 52.13 52.13 52.13 1.8K
15:34 51.97 51.97 51.97 51.97 3.3K
15:41 51.85 51.85 51.85 51.85 1.3K
15:50 51.86 51.86 51.86 51.86 0.1K
15:52 51.85 51.85 51.82 51.82 0.9K
16:00 51.85 52.10 51.85 52.10 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