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 43.41 43.41 43.31 43.31 21.2K
09:31 43.25 43.25 43.10 43.10 4.9K
09:32 43.19 43.19 43.18 43.18 2.6K
09:33 43.20 43.21 43.12 43.20 1.4K
09:34 43.16 43.23 43.16 43.23 2.1K
09:35 43.41 43.41 43.32 43.31 1.5K
09:36 43.19 43.24 43.19 43.24 1.2K
09:37 43.20 43.20 43.20 43.20 0.6K
09:38 43.22 43.22 43.22 43.22 0.6K
09:39 43.07 43.07 43.07 43.07 1.6K
09:40 42.78 42.90 42.78 42.90 0.9K
09:41 42.91 42.91 42.78 42.78 1.6K
09:43 42.99 42.99 42.75 42.75 4.3K
09:44 42.83 42.83 42.83 42.83 2.9K
09:47 42.70 42.70 42.70 42.70 1.4K
09:48 42.60 42.60 42.59 42.59 1.2K
09:49 42.46 42.46 42.46 42.46 2.5K
09:50 42.48 42.55 42.48 42.55 1.0K
09:51 42.57 42.57 42.57 42.57 0.1K
09:52 42.47 42.47 42.47 42.47 0.7K
09:53 42.35 42.41 42.35 42.41 0.6K
09:54 42.55 42.57 42.55 42.57 0.8K
09:55 42.45 42.51 42.45 42.51 2.2K
09:56 42.35 42.35 42.35 42.35 0.2K
09:58 42.35 42.35 42.26 42.26 1.7K
09:59 42.32 42.34 42.32 42.33 1.0K
10:01 41.90 42.11 41.90 42.11 5.4K
10:02 42.12 42.43 42.12 42.27 2.1K
10:05 42.25 42.25 42.25 42.25 2.2K
10:06 42.29 42.36 42.29 42.36 1.6K
10:08 42.20 42.20 42.20 42.20 0.2K
10:09 42.19 42.19 42.05 42.05 0.6K
10:10 42.22 42.35 42.22 42.35 2.3K
10:11 42.14 42.14 42.14 42.13 1.1K
10:12 42.21 42.21 42.21 42.21 1.0K
10:13 42.31 42.31 42.07 42.07 3.4K
10:16 42.08 42.20 42.08 42.20 6.2K
10:17 42.00 42.05 42.00 42.05 1.4K
10:18 41.82 42.11 41.82 42.11 1.0K
10:19 42.00 42.02 42.00 42.02 1.2K
10:21 41.85 41.94 41.84 41.84 3.1K
10:22 41.89 41.94 41.78 41.78 4.8K
10:23 41.93 42.03 41.93 42.03 1.7K
10:24 42.04 42.04 42.04 42.04 0.5K
10:25 42.02 42.02 42.02 42.02 1.8K
10:26 42.06 42.06 42.06 42.06 1.2K
10:28 42.03 42.03 42.03 42.03 0.7K
10:29 42.00 42.00 42.00 42.00 0.7K
10:30 41.90 41.90 41.90 41.90 0.7K
10:31 41.78 41.79 41.78 41.79 2.4K
10:33 41.67 41.67 41.67 41.67 0.8K
10:35 41.75 41.75 41.70 41.70 3.7K
10:36 41.87 42.00 41.87 42.00 1.2K
10:37 42.07 42.07 42.07 42.07 0.9K
10:39 42.07 42.09 42.07 42.09 3.1K
10:40 42.14 42.14 42.14 42.14 0.8K
10:41 42.28 42.28 42.00 42.20 1.9K
10:42 42.00 42.00 42.00 42.00 0.5K
10:43 42.00 42.14 42.00 42.14 2.5K
10:45 42.27 42.27 42.27 42.27 1.6K
10:46 42.40 42.40 42.40 42.40 0.5K
10:47 42.25 42.25 42.25 42.25 0.8K
10:49 42.21 42.21 42.21 42.21 0.4K
10:50 42.23 42.23 42.23 42.23 0.3K
10:52 42.50 42.50 42.50 42.50 2.3K
10:54 42.60 42.60 42.60 42.60 0.9K
10:57 42.29 42.29 42.29 42.29 0.4K
10:58 42.39 42.48 42.39 42.48 0.4K
10:59 42.42 42.42 42.42 42.42 0.3K
11:00 42.35 42.35 42.32 42.32 1.5K
11:01 42.25 42.25 42.25 42.25 0.9K
11:02 42.13 42.13 42.13 42.13 0.3K
11:03 42.09 42.09 42.09 42.09 0.2K
11:04 42.19 42.19 42.19 42.19 0.5K
11:09 42.13 42.13 42.13 42.13 0.6K
11:12 42.19 42.19 42.19 42.19 2.5K
11:14 42.35 42.35 42.35 42.35 0.9K
11:20 42.18 42.18 42.18 42.18 0.2K
11:21 42.00 42.00 42.00 42.00 0.7K
11:23 41.98 41.98 41.98 41.98 0.3K
11:24 42.01 42.01 42.01 42.01 0.5K
11:25 41.82 41.82 41.79 41.79 3.7K
11:28 41.89 41.89 41.89 41.89 0.4K
11:30 41.94 41.94 41.94 41.94 0.7K
11:32 41.85 41.85 41.85 41.85 0.2K
11:34 41.87 41.87 41.87 41.87 1.0K
11:35 41.79 41.79 41.79 41.79 0.6K
11:37 41.83 41.84 41.83 41.84 1.2K
11:39 41.92 41.92 41.92 41.92 1.0K
11:43 42.11 42.11 42.11 42.11 1.8K
11:47 42.40 42.40 42.40 42.40 0.5K
11:51 42.47 42.47 42.47 42.47 0.3K
11:53 42.47 42.47 42.47 42.47 0.3K
11:54 42.50 42.50 42.50 42.50 1.3K
12:00 42.48 42.48 42.48 42.48 0.6K
12:07 42.14 42.14 42.14 42.14 1.7K
12:08 42.31 42.41 42.31 42.41 0.6K
12:11 42.42 42.42 42.42 42.42 0.4K
12:12 42.47 42.47 42.47 42.47 0.1K
12:13 42.48 42.48 42.48 42.48 0.1K
12:15 42.35 42.35 42.35 42.35 0.2K
12:17 42.30 42.30 42.30 42.30 0.1K
12:18 42.26 42.26 42.26 42.26 0.3K
12:21 42.14 42.25 42.14 42.25 1.4K
12:22 42.16 42.16 42.06 42.06 1.3K
12:25 42.18 42.18 42.18 42.18 0.2K
12:26 42.25 42.25 42.25 42.25 0.2K
12:28 42.37 42.37 42.37 42.37 0.6K
12:29 42.40 42.40 42.40 42.40 1.1K
12:30 42.50 42.50 42.50 42.50 0.7K
12:33 42.66 42.66 42.66 42.66 0.4K
12:34 42.52 42.52 42.52 42.52 0.4K
12:38 42.38 42.38 42.38 42.38 0.2K
12:39 42.39 42.40 42.39 42.40 0.6K
12:42 42.31 42.31 42.31 42.31 0.2K
12:43 42.40 42.40 42.40 42.40 0.1K
12:44 42.34 42.34 42.27 42.27 0.2K
12:45 42.31 42.31 42.14 42.14 1.1K
12:48 42.19 42.19 42.19 42.19 0.1K
12:49 42.17 42.17 42.17 42.17 2.4K
12:53 42.18 42.28 42.18 42.20 0.8K
12:54 42.13 42.13 42.13 42.13 0.2K
12:55 42.15 42.15 42.15 42.15 0.4K
13:03 42.32 42.39 42.32 42.39 0.9K
13:05 42.43 42.43 42.43 42.43 0.5K
13:07 42.64 42.64 42.64 42.64 0.5K
13:13 42.37 42.37 42.37 42.37 0.6K
13:18 42.20 42.20 42.20 42.20 2.0K
13:19 42.24 42.24 42.24 42.24 0.3K
13:20 42.23 42.23 42.23 42.23 1.2K
13:24 42.30 42.36 42.30 42.36 0.4K
13:25 42.27 42.27 42.27 42.27 0.3K
13:28 42.27 42.27 42.18 42.18 0.8K
13:29 42.17 42.17 42.17 42.17 0.3K
13:32 42.18 42.18 42.18 42.18 0.3K
13:34 42.13 42.13 42.13 42.13 0.1K
13:35 42.27 42.27 42.27 42.27 0.2K
13:37 42.26 42.26 42.26 42.26 1.0K
13:39 42.37 42.37 42.37 42.37 0.6K
13:44 42.39 42.39 42.38 42.38 2.1K
14:00 42.20 42.20 42.20 42.20 1.7K
14:01 42.18 42.18 42.18 42.18 0.1K
14:02 42.23 42.23 42.23 42.23 0.2K
14:04 42.14 42.14 42.14 42.14 0.2K
14:08 42.22 42.22 42.22 42.22 0.3K
14:12 42.14 42.14 42.14 42.14 0.2K
14:14 42.10 42.10 42.10 42.10 0.6K
14:15 42.00 42.00 42.00 42.00 1.0K
14:25 41.93 41.93 41.92 41.92 3.0K
14:31 42.12 42.12 42.10 42.10 0.7K
14:33 42.10 42.10 42.10 42.10 0.1K
14:34 42.12 42.12 42.12 42.12 0.5K
14:35 42.12 42.12 42.12 42.12 1.0K
14:47 42.37 42.37 42.37 42.37 0.1K
14:49 42.51 42.51 42.51 42.51 0.7K
15:00 42.72 42.72 42.54 42.59 1.3K
15:04 42.55 42.62 42.55 42.62 1.0K
15:06 42.68 42.69 42.68 42.69 1.2K
15:11 42.56 42.56 42.56 42.56 0.4K
15:16 42.66 42.66 42.66 42.66 0.1K
15:17 42.58 42.58 42.58 42.58 0.4K
15:19 42.64 42.64 42.64 42.64 0.1K
15:21 42.58 42.58 42.58 42.58 0.2K
15:22 42.76 42.76 42.76 42.76 0.2K
15:24 42.92 42.92 42.92 42.92 1.0K
15:25 43.00 43.01 43.00 43.01 0.5K
15:29 42.99 42.99 42.99 42.99 0.2K
15:31 43.02 43.02 43.02 43.02 0.2K
15:34 43.09 43.09 43.09 43.09 1.1K
15:45 42.85 42.85 42.85 42.85 0.1K
15:48 42.81 42.81 42.81 42.81 2.6K
15:54 42.74 42.74 42.74 42.74 0.5K
15:55 42.77 42.79 42.75 42.79 6.1K
15:57 42.84 42.84 42.84 42.84 0.3K
16:00 42.81 42.81 42.54 42.54 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし