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 51.69 51.88 51.69 51.71 17.6K
09:31 51.72 51.72 51.65 51.65 0.5K
09:32 51.74 51.84 51.74 51.84 2.8K
09:33 51.66 51.66 51.57 51.57 2.7K
09:34 51.53 51.53 51.53 51.53 1.6K
09:35 51.49 51.49 51.46 51.46 0.7K
09:36 51.43 51.68 51.43 51.51 2.4K
09:37 51.51 51.51 51.51 51.51 1.8K
09:38 51.43 51.43 51.43 51.43 0.7K
09:39 51.47 51.47 51.45 51.45 1.2K
09:40 51.48 51.48 51.48 51.48 1.2K
09:41 51.43 51.48 51.43 51.48 1.7K
09:42 51.55 51.55 51.55 51.55 1.4K
09:43 51.57 51.57 51.56 51.56 2.2K
09:44 51.63 51.63 51.62 51.62 0.3K
09:45 51.56 51.56 51.52 51.52 1.0K
09:46 51.49 51.49 51.46 51.46 1.9K
09:49 51.43 51.43 51.43 51.43 0.6K
09:50 51.37 51.37 51.37 51.37 1.0K
09:51 51.44 51.44 51.44 51.44 1.6K
09:52 51.48 51.48 51.46 51.46 1.6K
09:54 51.55 51.62 51.47 51.62 2.1K
10:00 51.59 51.59 51.59 51.59 4.5K
10:02 51.62 51.62 51.51 51.51 2.7K
10:06 51.60 51.60 51.59 51.59 1.0K
10:07 51.59 51.59 51.59 51.59 3.6K
10:10 51.63 51.66 51.63 51.66 0.8K
10:11 51.78 51.78 51.78 51.78 0.4K
10:12 51.75 51.77 51.75 51.77 0.3K
10:13 51.75 51.75 51.72 51.72 0.4K
10:14 51.70 51.70 51.70 51.70 2.2K
10:15 51.63 51.63 51.63 51.63 1.6K
10:17 51.72 51.72 51.65 51.65 0.6K
10:18 51.70 51.70 51.70 51.70 0.5K
10:19 51.62 51.62 51.55 51.55 1.6K
10:22 51.66 51.66 51.66 51.66 0.3K
10:23 51.72 51.72 51.72 51.72 1.3K
10:25 51.76 51.76 51.73 51.73 0.7K
10:26 51.86 51.86 51.86 51.86 1.0K
10:27 51.83 51.83 51.83 51.83 0.2K
10:28 51.83 51.83 51.83 51.83 0.3K
10:29 51.86 51.86 51.79 51.79 1.5K
10:30 51.81 51.81 51.81 51.81 0.8K
10:31 51.93 51.93 51.93 51.93 0.6K
10:32 51.96 51.96 51.96 51.96 0.6K
10:33 52.02 52.02 52.02 52.02 2.2K
10:35 52.02 52.02 52.02 52.02 2.0K
10:38 52.15 52.15 52.15 52.15 0.4K
10:40 52.12 52.12 52.12 52.12 1.0K
10:42 52.00 52.04 52.00 52.04 0.3K
10:43 52.08 52.08 52.04 52.04 0.4K
10:45 52.04 52.08 52.04 52.08 1.2K
10:53 52.06 52.11 52.06 52.11 4.4K
10:54 52.06 52.06 52.06 52.06 0.4K
10:55 52.21 52.21 52.19 52.19 0.4K
10:56 52.10 52.10 52.10 52.10 0.2K
10:57 52.10 52.10 52.10 52.10 0.8K
10:58 52.00 52.00 52.00 52.00 1.4K
11:01 51.97 51.97 51.97 51.97 0.4K
11:03 52.00 52.00 52.00 52.00 1.1K
11:05 52.00 52.00 52.00 52.00 0.7K
11:08 51.91 51.91 51.91 51.91 0.2K
11:11 51.92 51.92 51.92 51.92 0.6K
11:13 51.89 51.89 51.80 51.80 1.2K
11:16 51.83 51.83 51.79 51.79 1.9K
11:18 51.77 51.77 51.77 51.77 0.8K
11:25 51.72 51.72 51.72 51.72 0.4K
11:27 51.77 51.77 51.76 51.76 2.0K
11:28 51.47 51.67 51.47 51.67 1.2K
11:29 51.66 51.66 51.66 51.66 0.8K
11:30 51.50 51.50 51.50 51.50 0.8K
11:33 51.80 51.80 51.56 51.75 4.5K
11:37 51.70 51.70 51.70 51.70 2.1K
11:38 51.72 51.72 51.72 51.72 1.9K
11:43 51.68 51.68 51.68 51.68 0.3K
11:45 51.75 51.75 51.75 51.75 0.5K
11:48 51.71 51.71 51.71 51.71 0.6K
11:50 51.70 51.79 51.70 51.79 1.4K
11:57 51.79 51.79 51.79 51.79 0.5K
12:01 51.80 51.80 51.80 51.80 0.2K
12:03 51.69 51.69 51.69 51.69 0.3K
12:05 51.71 51.71 51.71 51.71 0.6K
12:06 51.62 51.62 51.62 51.61 0.2K
12:07 51.68 51.68 51.68 51.68 1.6K
12:08 51.59 51.59 51.59 51.59 1.8K
12:19 51.67 51.67 51.54 51.54 0.5K
12:23 51.63 51.63 51.63 51.63 0.8K
12:25 51.66 51.66 51.66 51.66 0.7K
12:26 51.67 51.70 51.67 51.70 1.1K
12:27 51.71 51.71 51.70 51.71 1.4K
12:32 51.78 51.78 51.78 51.78 0.6K
12:34 51.74 51.74 51.74 51.74 0.6K
12:35 51.70 51.70 51.70 51.70 0.5K
12:38 51.65 51.65 51.65 51.65 0.3K
12:39 51.62 51.62 51.62 51.62 3.1K
12:44 51.63 51.63 51.63 51.63 0.1K
12:46 51.63 51.63 51.63 51.63 0.5K
12:48 51.62 51.62 51.62 51.62 0.3K
12:49 51.64 51.64 51.64 51.64 0.3K
12:50 51.61 51.61 51.61 51.61 0.6K
12:51 51.59 51.59 51.59 51.59 0.8K
12:53 51.63 51.63 51.63 51.63 0.1K
12:54 51.60 51.60 51.60 51.60 2.9K
12:58 51.60 51.60 51.60 51.60 0.5K
12:59 51.62 51.62 51.62 51.62 0.4K
13:02 51.54 51.54 51.54 51.54 0.1K
13:03 51.53 51.53 51.53 51.53 0.9K
13:06 51.51 51.51 51.51 51.51 1.4K
13:17 51.64 51.64 51.64 51.64 1.6K
13:19 51.47 51.47 51.47 51.47 1.4K
13:20 51.44 51.44 51.43 51.43 1.1K
13:21 51.37 51.37 51.25 51.35 4.9K
13:22 51.36 51.36 51.36 51.36 0.3K
13:25 51.42 51.42 51.42 51.42 0.1K
13:26 51.32 51.32 51.32 51.32 0.3K
13:27 51.30 51.30 51.30 51.30 1.5K
13:32 51.13 51.13 51.13 51.13 0.8K
13:33 51.04 51.04 51.04 51.04 0.9K
13:34 51.04 51.04 51.02 51.02 0.9K
13:35 51.00 51.00 50.90 50.98 3.3K
13:37 50.81 50.81 50.81 50.80 1.5K
13:39 50.81 50.81 50.81 50.81 1.1K
13:42 50.92 50.92 50.92 50.92 0.6K
13:43 51.01 51.01 51.01 51.01 0.5K
13:44 50.83 50.83 50.83 50.83 0.3K
13:45 50.83 50.83 50.51 50.51 2.2K
13:48 50.71 50.71 50.71 50.71 0.9K
13:53 50.60 50.60 50.60 50.60 1.6K
13:59 50.59 50.59 50.50 50.50 0.8K
14:00 50.58 50.58 50.58 50.58 1.3K
14:06 50.60 50.60 50.60 50.60 0.5K
14:07 50.55 50.55 50.55 50.55 3.0K
14:11 50.50 50.61 50.49 50.61 1.4K
14:12 50.53 50.53 50.53 50.53 0.4K
14:16 50.62 50.62 50.62 50.62 0.5K
14:17 50.58 50.58 50.58 50.58 2.3K
14:20 50.51 50.51 50.51 50.51 0.4K
14:21 50.31 50.31 50.20 50.20 2.0K
14:24 50.31 50.31 50.31 50.31 0.9K
14:28 50.34 50.34 50.34 50.34 0.3K
14:29 50.38 50.38 50.38 50.38 0.8K
14:31 50.43 50.43 50.43 50.43 1.3K
14:34 50.54 50.54 50.51 50.51 0.9K
14:35 50.28 50.28 50.28 50.28 6.1K
14:38 50.42 50.42 50.42 50.42 0.4K
14:39 50.41 50.41 50.41 50.41 0.3K
14:40 50.43 50.43 50.42 50.42 1.5K
14:41 50.47 50.47 50.47 50.47 2.4K
14:42 50.50 50.50 50.48 50.48 1.5K
14:43 50.44 50.44 50.44 50.44 2.4K
14:44 50.41 50.41 50.34 50.34 6.1K
14:46 50.34 50.34 50.33 50.33 1.6K
14:47 50.34 50.34 50.34 50.34 0.4K
14:48 50.28 50.30 50.28 50.30 2.0K
14:50 50.30 50.30 50.30 50.30 3.2K
15:00 50.31 50.31 50.31 50.31 0.2K
15:01 50.29 50.31 50.29 50.31 1.4K
15:04 50.27 50.27 50.27 50.27 0.9K
15:05 50.31 50.31 50.31 50.31 0.5K
15:07 50.33 50.33 50.33 50.33 0.5K
15:12 50.27 50.27 50.27 50.27 0.1K
15:13 50.25 50.25 50.25 50.25 1.5K
15:16 50.26 50.26 50.26 50.26 0.7K
15:17 50.27 50.27 50.27 50.27 0.3K
15:18 50.30 50.30 50.30 50.30 0.5K
15:20 50.26 50.26 50.26 50.26 0.4K
15:21 50.28 50.28 50.27 50.27 1.5K
15:22 50.21 50.21 50.10 50.10 1.3K
15:23 50.08 50.08 50.08 50.08 1.8K
15:24 50.18 50.18 50.18 50.18 1.0K
15:25 50.11 50.11 50.11 50.11 1.9K
15:31 50.06 50.06 50.06 50.06 1.2K
15:33 50.32 50.32 50.32 50.32 0.7K
15:35 50.35 50.35 50.35 50.35 0.9K
15:36 50.25 50.25 50.25 50.25 0.8K
15:37 50.20 50.20 50.20 50.20 0.3K
15:39 50.19 50.19 50.19 50.19 0.7K
15:40 50.10 50.11 50.05 50.11 1.7K
15:41 50.01 50.01 50.01 50.01 0.2K
15:43 50.09 50.09 50.09 50.09 0.7K
15:44 50.16 50.16 50.15 50.15 1.0K
15:46 50.13 50.22 50.13 50.22 1.0K
15:47 50.18 50.18 50.13 50.13 1.1K
15:51 50.18 50.21 50.18 50.18 1.7K
15:54 50.12 50.12 50.12 50.12 0.1K
15:55 50.07 50.07 50.07 50.07 0.1K
15:56 50.08 50.08 50.05 50.06 1.9K
15:58 50.12 50.12 50.12 50.12 0.3K
15:59 50.18 50.18 50.18 50.18 1.0K
16:00 50.12 50.20 50.12 50.20 2.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし