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 39.37 39.37 39.37 39.37 10.6K
09:31 39.50 39.50 39.21 39.21 1.7K
09:32 39.38 39.40 39.30 39.40 4.2K
09:33 39.26 39.28 39.26 39.28 0.6K
09:34 39.08 39.08 39.08 39.08 1.6K
09:36 39.40 39.40 39.40 39.40 6.4K
09:37 39.73 39.73 39.33 39.52 2.8K
09:38 39.51 39.51 39.25 39.25 2.3K
09:40 39.71 39.71 39.50 39.50 0.9K
09:42 39.46 39.75 39.46 39.75 5.3K
09:43 39.75 39.75 39.75 39.75 0.8K
09:46 39.83 39.83 39.82 39.82 1.0K
09:48 39.71 39.71 39.71 39.71 0.4K
09:49 39.98 39.98 39.98 39.98 0.4K
09:52 39.72 39.72 39.72 39.72 0.7K
09:54 39.56 39.56 39.56 39.56 0.6K
09:55 39.65 39.65 39.65 39.65 0.3K
09:56 39.67 39.67 39.67 39.67 0.3K
09:57 39.67 39.67 39.67 39.67 1.1K
10:00 39.67 39.67 39.67 39.67 0.4K
10:02 39.67 39.67 39.67 39.67 0.5K
10:04 39.98 39.98 39.98 39.98 0.2K
10:05 39.76 39.76 39.76 39.76 0.1K
10:06 39.76 39.76 39.76 39.76 4.5K
10:13 40.32 40.32 40.24 40.24 2.8K
10:21 40.60 40.60 40.60 40.60 0.1K
10:23 40.60 40.60 40.58 40.58 2.0K
10:29 40.97 40.97 40.97 40.97 1.0K
10:30 40.99 40.99 40.99 40.99 0.5K
10:32 40.94 40.94 40.84 40.84 0.3K
10:33 40.97 40.97 40.97 40.97 0.2K
10:34 40.72 40.86 40.72 40.86 3.0K
10:41 40.61 40.61 40.61 40.61 0.4K
10:43 40.54 40.54 40.54 40.54 1.0K
10:44 40.54 40.54 40.54 40.54 0.7K
10:45 40.53 40.64 40.53 40.64 3.4K
10:46 40.73 40.73 40.65 40.65 2.1K
10:49 40.52 40.52 40.52 40.52 0.4K
10:53 40.62 40.62 40.62 40.62 1.0K
11:01 40.95 40.95 40.95 40.95 1.4K
11:05 40.66 40.66 40.66 40.66 0.8K
11:15 40.49 40.49 40.49 40.49 0.5K
11:17 40.54 40.54 40.54 40.54 0.5K
11:26 40.54 40.54 40.54 40.54 0.2K
11:28 40.51 40.51 40.50 40.49 0.5K
11:30 40.56 40.56 40.56 40.56 0.5K
11:37 40.77 40.77 40.77 40.77 0.7K
11:45 40.93 40.93 40.93 40.93 0.4K
11:48 40.78 40.78 40.78 40.78 0.1K
11:50 40.70 40.70 40.70 40.70 0.2K
11:55 41.01 41.01 41.01 41.01 0.4K
11:57 40.84 40.84 40.84 40.84 0.8K
12:04 40.78 40.78 40.78 40.78 0.4K
12:06 40.81 40.81 40.81 40.81 0.9K
12:12 40.66 40.66 40.66 40.66 0.9K
12:17 40.70 40.70 40.70 40.70 0.3K
12:20 40.90 40.90 40.90 40.90 0.6K
12:26 40.66 40.66 40.66 40.66 1.6K
12:32 40.74 40.74 40.74 40.74 0.2K
12:33 40.65 40.65 40.65 40.65 0.2K
12:34 40.65 40.65 40.65 40.65 0.2K
12:36 40.65 40.65 40.65 40.65 1.4K
12:38 40.60 40.69 40.60 40.69 0.7K
12:39 40.50 40.50 40.50 40.50 2.3K
12:45 40.62 40.62 40.62 40.62 1.3K
12:55 40.45 40.45 40.45 40.45 0.5K
12:58 40.45 40.45 40.45 40.45 0.1K
12:59 40.51 40.51 40.51 40.51 0.4K
13:09 40.62 40.62 40.62 40.62 0.1K
13:10 40.56 40.56 40.56 40.56 0.4K
13:14 40.56 40.56 40.56 40.56 1.0K
13:24 40.27 40.27 40.27 40.27 0.2K
13:25 40.29 40.29 40.28 40.28 0.9K
13:29 40.46 40.46 40.46 40.46 0.4K
13:30 40.54 40.54 40.54 40.54 0.9K
13:33 40.72 40.72 40.64 40.64 0.9K
13:34 40.80 40.80 40.80 40.80 1.0K
13:46 40.88 40.88 40.88 40.88 0.4K
13:56 40.93 40.93 40.93 40.93 1.6K
14:15 40.96 40.96 40.96 40.96 1.0K
14:35 41.00 41.00 41.00 41.00 0.1K
14:36 41.06 41.06 41.06 41.06 0.4K
14:41 40.85 40.85 40.85 40.85 1.0K
14:53 40.84 40.84 40.84 40.84 1.2K
15:09 41.11 41.11 41.11 41.11 0.3K
15:11 40.98 40.98 40.98 40.98 0.3K
15:13 40.90 40.90 40.90 40.90 0.4K
15:17 40.75 40.75 40.75 40.75 0.3K
15:22 40.36 40.36 40.36 40.36 0.3K
15:25 40.51 40.51 40.46 40.46 2.0K
15:38 40.50 40.50 40.50 40.50 0.6K
15:40 40.48 40.48 40.48 40.48 0.2K
15:41 40.54 40.54 40.54 40.54 0.1K
15:42 40.50 40.50 40.50 40.50 0.5K
15:46 40.58 40.58 40.38 40.38 0.5K
15:47 40.46 40.46 40.46 40.46 0.1K
15:48 40.43 40.43 40.43 40.43 2.4K
15:50 40.57 40.57 40.57 40.57 0.3K
15:53 40.89 40.89 40.89 40.89 0.2K
15:54 40.71 40.71 40.71 40.71 0.1K
15:55 40.79 40.79 40.79 40.79 0.5K
16:00 40.46 40.62 40.46 40.62 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし