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 40.60 40.60 40.60 40.60 17.2K
09:31 40.40 40.40 40.40 40.40 2.2K
09:33 40.10 40.10 40.10 40.10 1.7K
09:34 41.23 41.23 41.23 41.23 1.3K
09:35 40.19 40.19 40.19 40.19 1.1K
09:36 40.08 40.08 40.08 40.08 0.2K
09:37 40.20 40.20 40.11 40.11 2.4K
09:38 40.22 40.22 40.22 40.22 0.9K
09:40 40.16 40.21 40.16 40.21 0.5K
09:41 40.31 40.33 40.21 40.21 2.5K
09:42 40.27 40.27 40.27 40.27 1.6K
09:43 40.27 40.27 40.27 40.27 0.4K
09:44 40.41 40.41 40.41 40.41 1.0K
09:45 40.30 40.30 40.30 40.30 1.8K
09:51 40.00 40.00 40.00 40.00 1.6K
09:53 39.92 39.92 39.92 39.92 1.5K
09:54 39.82 39.82 39.82 39.82 0.2K
09:56 39.70 39.70 39.70 39.70 0.2K
09:57 39.72 39.73 39.72 39.73 1.6K
09:58 39.90 39.90 39.90 39.90 0.1K
09:59 39.86 39.86 39.86 39.86 0.5K
10:00 39.66 39.66 39.66 39.66 2.3K
10:03 39.25 39.25 39.25 39.25 0.3K
10:04 39.33 39.33 39.33 39.33 0.2K
10:05 39.42 39.42 39.26 39.26 1.4K
10:07 39.34 39.34 39.34 39.34 0.9K
10:08 39.25 39.25 39.25 39.25 0.3K
10:09 39.36 39.36 39.36 39.36 1.6K
10:12 39.10 39.10 39.10 39.10 0.4K
10:13 39.13 39.13 39.13 39.13 1.1K
10:15 39.12 39.12 39.12 39.12 0.8K
10:16 39.06 39.06 39.06 39.06 0.7K
10:17 38.88 38.88 38.88 38.88 0.4K
10:19 38.74 38.97 38.72 38.72 3.4K
10:21 38.81 38.81 38.81 38.81 1.6K
10:26 39.12 39.12 39.12 39.12 0.3K
10:28 39.03 39.03 39.03 39.03 0.8K
10:33 39.01 39.01 39.01 39.01 0.4K
10:36 38.95 38.95 38.95 38.95 0.1K
10:37 39.01 39.01 39.01 39.01 0.7K
10:40 39.01 39.01 39.01 39.01 0.7K
10:46 38.77 38.77 38.77 38.77 1.0K
10:50 38.70 38.70 38.70 38.70 1.6K
10:53 38.71 38.71 38.71 38.71 0.4K
10:56 38.77 38.77 38.77 38.77 0.6K
11:00 38.79 38.79 38.72 38.74 2.4K
11:03 38.94 38.94 38.94 38.94 0.6K
11:05 38.88 38.88 38.88 38.88 0.8K
11:10 39.10 39.10 39.10 39.10 0.2K
11:11 39.02 39.02 39.00 39.00 0.7K
11:12 39.07 39.07 39.07 39.07 0.2K
11:14 39.13 39.13 39.13 39.13 0.5K
11:16 39.17 39.17 39.17 39.17 0.3K
11:17 39.16 39.16 39.16 39.16 0.5K
11:18 38.91 38.91 38.91 38.91 0.3K
11:19 38.96 38.96 38.96 38.96 0.9K
11:24 39.02 39.03 39.02 39.03 0.5K
11:26 39.03 39.03 39.03 39.03 0.5K
11:27 39.02 39.02 39.02 39.02 0.5K
11:28 39.21 39.21 39.21 39.21 0.4K
11:29 39.12 39.12 39.12 39.12 1.6K
11:37 39.49 39.49 39.49 39.49 0.8K
11:46 39.21 39.21 39.21 39.21 0.2K
11:47 39.24 39.24 39.24 39.24 0.3K
11:53 39.20 39.20 39.20 39.20 0.3K
11:57 39.01 39.01 39.01 39.01 0.2K
12:01 38.99 39.02 38.99 39.02 1.1K
12:08 38.91 38.91 38.91 38.91 0.3K
12:14 38.92 38.92 38.92 38.92 0.2K
12:15 39.03 39.03 38.84 38.84 1.3K
12:16 38.92 38.92 38.92 38.92 2.8K
12:24 38.69 38.69 38.69 38.69 0.3K
12:29 38.85 38.85 38.85 38.85 0.7K
12:30 38.77 38.77 38.77 38.77 0.2K
12:34 38.75 38.75 38.75 38.75 1.1K
12:38 38.73 38.73 38.73 38.73 0.4K
12:39 38.61 38.61 38.61 38.61 0.5K
12:42 38.76 38.76 38.76 38.76 0.8K
12:50 38.67 38.67 38.67 38.67 4.2K
12:55 38.51 38.51 38.51 38.51 1.3K
12:56 38.56 38.56 38.56 38.56 0.2K
12:58 38.52 38.52 38.52 38.52 0.1K
12:59 38.50 38.50 38.50 38.50 2.9K
13:00 38.36 38.41 38.36 38.41 1.5K
13:01 38.46 38.46 38.46 38.46 0.6K
13:02 38.38 38.40 38.38 38.40 9.8K
13:03 38.39 38.39 38.39 38.39 7.2K
13:04 38.27 38.27 38.20 38.20 6.0K
13:08 38.14 38.14 38.14 38.14 0.4K
13:09 38.24 38.24 38.24 38.24 1.6K
13:11 38.26 38.26 38.16 38.16 1.9K
13:17 38.55 38.65 38.55 38.65 1.4K
13:19 38.60 38.60 38.60 38.60 0.8K
13:28 38.56 38.56 38.56 38.56 0.3K
13:30 38.50 38.50 38.50 38.50 1.1K
13:31 38.50 38.50 38.50 38.50 1.1K
13:36 38.46 38.46 38.46 38.46 1.1K
13:41 38.34 38.34 38.34 38.34 1.1K
13:48 38.24 38.24 38.16 38.16 0.5K
13:49 38.31 38.31 38.28 38.28 0.4K
13:50 38.24 38.24 38.24 38.24 0.2K
13:54 38.22 38.22 38.22 38.22 1.3K
13:58 38.26 38.30 38.26 38.30 1.2K
14:05 38.19 38.19 38.19 38.19 0.2K
14:06 38.20 38.20 38.20 38.20 0.4K
14:10 38.20 38.20 38.20 38.20 0.6K
14:11 38.13 38.46 38.13 38.46 1.9K
14:12 38.60 38.60 38.60 38.60 1.1K
14:16 38.35 38.35 38.35 38.35 0.4K
14:20 38.34 38.34 38.34 38.34 1.2K
14:22 38.29 38.29 38.29 38.28 0.3K
14:25 38.24 38.24 38.24 38.24 2.7K
14:36 38.18 38.18 38.18 38.18 0.1K
14:37 38.10 38.10 38.10 38.10 0.9K
14:41 38.19 38.19 38.19 38.19 0.1K
14:42 38.18 38.31 38.18 38.31 0.4K
14:43 38.14 38.14 38.14 38.14 4.1K
14:51 38.19 38.19 38.19 38.19 0.2K
14:53 38.11 38.11 38.11 38.11 1.2K
14:55 37.85 37.86 37.85 37.86 0.4K
14:56 37.89 37.89 37.89 37.89 0.2K
14:57 37.74 37.74 37.74 37.74 0.4K
14:58 37.81 37.81 37.77 37.77 0.5K
14:59 37.85 37.85 37.76 37.76 0.5K
15:02 37.79 37.79 37.79 37.78 1.6K
15:04 37.78 37.78 37.78 37.78 0.6K
15:05 37.83 37.83 37.83 37.83 1.1K
15:07 37.73 37.73 37.73 37.73 0.7K
15:08 37.74 37.84 37.74 37.74 1.2K
15:12 37.87 37.87 37.87 37.87 0.4K
15:15 37.95 38.15 37.95 38.15 2.7K
15:16 38.15 38.22 38.15 38.22 1.4K
15:21 38.08 38.08 38.08 38.08 0.3K
15:22 38.22 38.22 38.22 38.22 0.2K
15:23 38.22 38.22 38.22 38.22 0.2K
15:24 38.22 38.22 38.22 38.22 0.5K
15:27 38.31 38.31 38.31 38.31 1.7K
15:30 38.31 38.31 38.31 38.31 0.4K
15:32 38.51 38.51 38.41 38.41 0.3K
15:33 38.54 38.54 38.54 38.54 0.5K
15:35 38.73 38.73 38.73 38.73 0.5K
15:37 38.70 38.70 38.70 38.70 0.8K
15:39 38.57 38.57 38.57 38.57 0.9K
15:40 38.55 38.55 38.55 38.55 0.5K
15:44 38.40 38.40 38.40 38.40 1.5K
15:46 38.31 38.31 38.31 38.31 0.7K
15:49 38.38 38.38 38.38 38.38 0.6K
15:51 38.47 38.47 38.47 38.47 0.4K
15:54 38.45 38.45 38.45 38.45 0.7K
15:58 38.65 38.65 38.65 38.65 0.7K
16:00 38.45 38.95 38.45 38.95 7.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし