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 40.00 40.26 40.00 40.25 10.2K
09:31 40.25 40.25 40.00 40.00 2.1K
09:32 39.90 39.99 39.90 39.99 0.6K
09:33 39.90 39.90 39.90 39.90 1.2K
09:34 39.99 40.04 39.99 40.04 0.6K
09:35 40.40 40.40 40.40 40.40 0.4K
09:36 40.39 40.84 40.39 40.84 2.0K
09:38 40.88 40.88 40.87 40.87 2.1K
09:40 41.09 41.09 41.09 41.09 1.2K
09:43 40.51 40.51 40.51 40.51 0.1K
09:44 40.62 40.62 40.62 40.62 0.2K
09:45 40.56 40.56 40.56 40.56 0.9K
09:47 40.76 40.76 40.76 40.76 1.2K
09:49 40.82 40.82 40.72 40.72 2.8K
09:52 40.60 40.60 40.60 40.60 0.5K
09:58 40.57 40.57 40.57 40.57 1.4K
10:00 40.23 40.23 40.23 40.22 0.3K
10:01 40.15 40.15 40.15 40.15 1.7K
10:04 40.10 40.10 40.10 40.10 2.1K
10:06 40.06 40.06 40.06 40.06 0.1K
10:07 40.16 40.16 40.12 40.12 0.5K
10:08 40.12 40.12 40.12 40.12 0.7K
10:13 40.00 40.00 40.00 40.00 2.0K
10:18 39.83 39.89 39.83 39.89 1.7K
10:22 39.73 39.73 39.73 39.73 1.5K
10:24 39.61 39.61 39.61 39.61 1.7K
10:28 39.90 39.90 39.90 39.90 1.3K
10:29 39.92 39.92 39.92 39.92 0.2K
10:30 39.78 39.78 39.78 39.78 0.9K
10:39 39.98 39.98 39.98 39.98 0.7K
10:42 40.20 40.20 40.20 40.20 2.2K
10:46 40.15 40.15 40.15 40.15 1.5K
10:56 40.16 40.16 40.16 40.16 0.1K
10:58 40.00 40.00 40.00 40.00 0.2K
10:59 40.10 40.10 40.10 40.10 0.7K
11:01 40.23 40.23 40.23 40.23 0.4K
11:07 40.00 40.00 40.00 40.00 0.9K
11:10 39.95 39.95 39.95 39.95 2.7K
11:13 40.03 40.03 40.03 40.03 0.3K
11:14 40.13 40.13 40.13 40.13 0.7K
11:22 40.18 40.18 39.99 39.99 0.5K
11:24 39.83 39.83 39.83 39.83 0.4K
11:29 40.00 40.00 40.00 40.00 0.9K
11:32 40.02 40.02 40.02 40.02 0.3K
11:33 39.97 39.97 39.97 39.97 0.8K
11:38 40.03 40.03 40.03 40.03 0.4K
11:40 39.95 39.95 39.95 39.95 0.7K
11:46 40.32 40.32 40.32 40.32 0.8K
12:08 40.47 40.47 40.47 40.47 0.2K
12:11 40.63 40.63 40.63 40.63 1.2K
12:25 40.76 40.76 40.76 40.76 0.1K
12:27 40.80 40.80 40.80 40.80 0.5K
12:31 40.81 40.81 40.75 40.75 11.4K
12:33 40.83 40.83 40.83 40.83 0.5K
12:40 41.10 41.10 41.10 41.10 1.1K
13:01 41.29 41.29 41.29 41.29 0.4K
13:09 41.23 41.23 41.23 41.23 0.2K
13:15 41.45 41.45 41.45 41.45 0.1K
13:16 41.37 41.37 41.37 41.37 0.5K
13:18 41.25 41.34 41.25 41.34 0.9K
13:26 41.29 41.29 41.29 41.29 0.6K
13:36 41.27 41.27 41.27 41.27 0.7K
13:46 41.33 41.33 41.33 41.33 0.4K
13:52 41.46 41.46 41.46 41.46 1.0K
13:56 41.71 41.71 41.71 41.71 1.0K
13:57 41.77 41.77 41.77 41.77 0.3K
14:01 41.62 41.62 41.62 41.62 0.4K
14:05 41.82 41.82 41.82 41.82 0.4K
14:06 41.81 41.81 41.80 41.80 0.8K
14:08 41.98 41.98 41.88 41.88 0.3K
14:12 42.04 42.04 42.04 42.04 0.6K
14:13 41.94 41.94 41.94 41.94 0.2K
14:17 42.08 42.08 42.08 42.08 0.1K
14:19 42.01 42.01 42.01 42.01 0.1K
14:21 42.07 42.07 42.07 42.07 0.1K
14:27 42.07 42.07 42.07 42.07 0.2K
14:32 41.88 41.88 41.88 41.88 0.4K
14:33 42.11 42.11 42.11 42.11 0.5K
14:36 41.95 41.95 41.95 41.95 0.5K
14:42 42.03 42.03 42.03 42.03 1.2K
14:46 42.00 42.00 42.00 42.00 0.2K
14:50 41.99 41.99 41.99 41.99 0.3K
14:52 42.19 42.19 42.19 42.19 0.2K
14:55 42.19 42.19 42.19 42.19 1.0K
15:03 42.08 42.08 42.08 42.08 0.1K
15:05 41.86 41.86 41.86 41.86 0.2K
15:06 42.14 42.14 41.93 41.93 11.9K
15:08 42.11 42.11 42.11 42.11 0.3K
15:13 42.05 42.05 42.05 42.05 0.9K
15:22 42.19 42.19 42.19 42.19 0.6K
15:24 42.28 42.28 42.27 42.27 1.4K
15:30 42.08 42.08 42.08 42.08 0.4K
15:36 41.97 41.97 41.97 41.97 1.9K
15:41 41.95 41.95 41.95 41.95 3.0K
15:50 41.95 41.95 41.95 41.95 1.0K
15:54 41.85 41.85 41.85 41.85 1.2K
16:00 42.01 42.01 41.65 41.65 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし