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 39.92 39.93 39.67 39.67 21.6K
09:32 39.50 39.50 39.50 39.50 1.1K
09:34 39.23 39.23 39.23 39.23 1.0K
09:36 39.37 39.50 39.37 39.45 1.4K
09:37 39.63 39.63 39.53 39.53 1.3K
09:39 39.27 39.58 39.27 39.58 1.1K
09:42 39.41 39.41 39.40 39.40 0.5K
09:43 39.42 39.42 39.42 39.42 0.3K
09:45 39.55 39.55 39.55 39.55 2.9K
09:48 39.17 39.17 39.17 39.17 0.7K
09:49 39.27 39.27 39.27 39.27 2.1K
09:52 39.54 39.54 39.38 39.38 0.5K
09:53 39.33 39.33 39.33 39.33 2.6K
09:54 39.61 39.67 39.61 39.67 0.8K
09:55 39.62 39.62 39.61 39.61 0.8K
09:56 39.75 39.75 39.75 39.75 0.6K
09:58 39.67 39.67 39.67 39.67 1.1K
09:59 39.67 39.67 39.67 39.67 0.3K
10:02 39.72 39.72 39.72 39.72 0.2K
10:03 39.70 39.70 39.70 39.70 0.5K
10:07 39.86 39.86 39.86 39.86 0.6K
10:09 39.87 39.87 39.87 39.87 0.3K
10:12 39.87 39.87 39.87 39.87 0.3K
10:13 39.96 39.96 39.96 39.96 0.6K
10:14 39.96 39.96 39.96 39.96 1.8K
10:16 40.02 40.02 40.02 40.02 0.7K
10:20 39.93 39.93 39.93 39.93 0.1K
10:21 39.84 39.84 39.84 39.84 0.1K
10:22 39.72 39.72 39.72 39.72 0.5K
10:27 39.73 39.73 39.73 39.73 0.1K
10:28 39.69 39.84 39.69 39.84 0.4K
10:30 39.66 39.89 39.66 39.89 0.9K
10:32 39.88 39.88 39.87 39.87 0.7K
10:33 39.87 39.87 39.87 39.87 0.3K
10:38 39.94 39.94 39.92 39.92 0.9K
10:42 39.87 39.87 39.87 39.87 0.1K
10:44 39.97 39.97 39.97 39.97 0.1K
10:45 39.77 39.85 39.77 39.80 1.7K
10:49 40.05 40.05 40.05 40.05 0.4K
10:59 40.04 40.04 40.04 40.04 0.9K
11:03 40.18 40.18 40.18 40.18 0.4K
11:07 40.14 40.14 40.14 40.14 0.1K
11:08 40.20 40.20 40.20 40.20 0.4K
11:09 40.02 40.02 40.02 40.02 0.1K
11:10 39.99 39.99 39.99 39.99 1.2K
11:16 40.11 40.11 40.11 40.11 0.4K
11:19 40.02 40.05 40.02 40.05 1.3K
11:21 39.97 39.97 39.97 39.97 0.3K
11:24 40.21 40.21 40.21 40.20 0.5K
11:27 40.14 40.14 40.14 40.14 0.2K
11:29 40.19 40.19 40.19 40.19 0.2K
11:31 40.15 40.15 40.15 40.15 0.3K
11:35 40.19 40.19 40.19 40.19 0.2K
11:36 40.09 40.09 40.09 40.09 0.4K
11:39 40.05 40.05 40.05 40.05 0.3K
11:41 40.13 40.13 40.13 40.13 0.7K
11:47 40.11 40.11 40.06 40.06 0.8K
12:01 40.10 40.10 40.10 40.09 0.3K
12:06 39.97 39.97 39.97 39.97 1.0K
12:17 39.92 39.92 39.92 39.92 0.7K
12:40 40.00 40.00 40.00 40.00 1.0K
12:48 39.96 39.96 39.96 39.96 0.2K
12:56 40.09 40.09 40.09 40.09 0.3K
13:06 39.92 39.92 39.92 39.92 0.3K
13:13 40.12 40.12 40.12 40.12 0.2K
13:18 40.07 40.07 40.07 40.07 0.4K
13:29 40.03 40.03 40.03 40.03 1.2K
13:47 39.56 39.56 39.56 39.56 0.5K
13:49 39.76 39.76 39.76 39.76 0.5K
13:56 39.74 39.74 39.74 39.74 0.2K
13:59 39.61 39.61 39.61 39.61 0.6K
14:06 39.87 39.87 39.87 39.87 0.4K
14:17 39.95 39.95 39.95 39.95 0.3K
14:19 40.04 40.04 40.04 40.04 0.1K
14:21 39.87 39.87 39.87 39.87 0.4K
14:25 40.00 40.00 40.00 40.00 0.2K
14:36 40.00 40.00 40.00 40.00 0.6K
14:46 39.98 39.98 39.98 39.98 0.3K
14:51 40.05 40.05 40.05 40.05 0.1K
14:53 40.05 40.05 40.05 40.05 0.2K
14:58 39.96 39.96 39.96 39.96 0.2K
14:59 40.10 40.10 40.10 40.10 0.1K
15:02 39.88 39.88 39.88 39.88 1.0K
15:03 40.00 40.00 40.00 40.00 1.2K
15:27 39.95 39.95 39.95 39.95 0.2K
15:28 39.74 39.74 39.74 39.74 0.2K
15:34 39.86 39.86 39.86 39.86 1.6K
15:44 39.89 39.89 39.89 39.89 0.5K
15:49 39.80 39.80 39.80 39.80 0.4K
15:53 39.72 39.72 39.72 39.72 0.6K
15:59 39.73 39.97 39.73 39.97 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