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 39.33 39.49 39.33 39.49 8.8K
09:35 39.64 39.64 39.64 39.64 0.5K
09:36 39.22 39.22 39.22 39.22 0.6K
09:37 39.41 39.41 39.41 39.41 0.5K
09:38 39.39 39.39 39.39 39.39 0.2K
09:40 39.45 39.45 39.45 39.45 0.5K
09:41 39.33 39.33 39.33 39.33 0.6K
09:44 39.32 39.32 39.32 39.32 0.4K
09:47 39.66 39.66 39.66 39.66 0.3K
09:48 39.67 39.67 39.67 39.67 1.0K
09:53 39.62 39.62 39.62 39.61 1.0K
09:56 39.63 39.63 39.63 39.63 0.1K
09:57 39.78 39.78 39.78 39.78 0.3K
09:59 39.85 39.91 39.85 39.91 0.8K
10:00 40.28 40.28 39.85 39.85 6.5K
10:02 39.86 39.86 39.86 39.86 0.5K
10:04 39.89 39.89 39.89 39.89 0.5K
10:05 39.82 39.82 39.82 39.82 0.7K
10:09 39.65 39.65 39.65 39.65 1.4K
10:12 39.59 39.59 39.56 39.56 0.9K
10:14 39.70 39.70 39.70 39.70 0.5K
10:16 39.59 39.59 39.59 39.59 0.8K
10:19 39.79 39.79 39.79 39.79 0.5K
10:20 39.73 39.73 39.73 39.73 1.4K
10:22 39.78 39.78 39.76 39.76 1.4K
10:26 39.57 39.57 39.57 39.57 0.1K
10:28 39.59 39.65 39.59 39.63 0.8K
10:29 39.55 39.55 39.49 39.49 0.8K
10:34 39.45 39.45 39.45 39.45 0.4K
10:37 39.34 39.34 39.34 39.34 1.1K
10:38 39.40 39.40 39.40 39.40 0.2K
10:39 39.41 39.41 39.41 39.41 1.2K
10:44 39.31 39.31 39.31 39.31 0.2K
10:45 39.23 39.23 39.23 39.23 0.7K
10:47 39.20 39.20 39.20 39.20 4.4K
10:50 39.19 39.19 39.19 39.19 0.5K
10:51 39.15 39.15 39.15 39.15 0.7K
10:52 39.41 39.41 39.41 39.41 0.6K
10:53 39.34 39.41 39.34 39.41 0.4K
10:56 39.47 39.47 39.47 39.47 10.4K
10:57 39.47 39.47 39.47 39.46 0.2K
10:58 39.59 39.59 39.59 39.59 0.5K
10:59 39.53 39.53 39.53 39.53 1.6K
11:07 39.69 39.76 39.69 39.74 2.9K
11:12 39.88 39.88 39.88 39.88 0.3K
11:14 39.96 40.00 39.96 40.00 0.8K
11:16 40.03 40.03 40.03 40.03 0.2K
11:17 39.98 39.98 39.96 39.96 0.7K
11:18 40.28 40.28 40.28 40.28 1.5K
11:21 40.07 40.07 40.07 40.07 0.4K
11:23 39.95 39.98 39.92 39.97 0.9K
11:24 39.99 39.99 39.99 39.99 0.4K
11:25 39.95 39.95 39.95 39.95 0.5K
11:27 39.78 39.78 39.78 39.78 0.2K
11:28 39.93 39.95 39.93 39.95 1.1K
11:29 39.85 39.85 39.85 39.85 0.4K
11:32 39.93 39.95 39.91 39.95 1.1K
11:35 39.77 39.77 39.77 39.77 0.8K
11:36 39.72 39.72 39.72 39.72 0.8K
11:37 39.66 39.66 39.66 39.66 1.6K
11:39 39.68 39.68 39.68 39.68 1.8K
11:40 39.81 39.81 39.81 39.81 1.3K
11:41 39.57 39.57 39.53 39.53 0.9K
11:43 39.77 39.77 39.77 39.77 0.3K
11:45 39.69 39.69 39.69 39.69 0.2K
11:46 39.77 39.77 39.77 39.77 0.1K
11:48 39.84 39.84 39.84 39.84 1.4K
11:55 39.77 39.77 39.77 39.77 1.3K
12:06 39.89 39.89 39.89 39.89 0.2K
12:09 39.77 39.77 39.77 39.77 0.2K
12:11 39.88 39.88 39.88 39.87 1.1K
12:15 40.00 40.00 39.93 39.93 2.6K
12:22 39.63 39.63 39.63 39.63 11.1K
12:23 39.64 39.66 39.60 39.66 5.8K
12:26 39.53 39.53 39.53 39.53 5.1K
12:27 39.63 39.63 39.58 39.58 7.6K
12:28 39.61 39.61 39.61 39.61 2.5K
12:29 39.67 39.67 39.65 39.65 1.2K
12:31 39.66 39.66 39.66 39.66 3.1K
12:32 39.60 39.60 39.60 39.60 0.8K
12:33 39.66 39.70 39.66 39.70 1.2K
12:34 39.67 39.67 39.67 39.67 0.5K
12:35 39.66 39.66 39.66 39.66 0.9K
12:36 39.79 39.83 39.79 39.83 1.3K
12:37 39.82 39.82 39.82 39.82 1.5K
12:38 39.84 39.84 39.84 39.84 1.0K
12:39 39.84 39.87 39.84 39.87 3.5K
12:40 39.78 39.80 39.78 39.80 0.8K
12:43 39.88 39.88 39.88 39.88 0.8K
12:50 39.88 39.88 39.88 39.88 1.6K
12:56 39.95 39.95 39.95 39.95 0.7K
13:01 39.81 39.81 39.81 39.81 0.1K
13:02 39.93 39.93 39.90 39.90 2.2K
13:04 40.01 40.04 40.01 40.04 0.8K
13:07 39.97 39.97 39.97 39.97 0.8K
13:10 39.93 39.93 39.93 39.93 0.5K
13:13 39.82 39.82 39.82 39.82 0.2K
13:15 39.82 39.82 39.82 39.82 0.6K
13:17 39.78 39.78 39.78 39.78 0.3K
13:21 39.88 39.88 39.88 39.88 0.7K
13:24 39.96 39.96 39.96 39.96 0.7K
13:28 40.00 40.00 40.00 40.00 0.1K
13:29 40.02 40.02 40.02 40.02 0.9K
13:40 40.29 40.29 40.29 40.29 0.8K
13:50 40.49 40.49 40.49 40.49 0.6K
13:56 40.46 40.46 40.46 40.46 0.7K
14:05 40.40 40.40 40.31 40.31 1.4K
14:11 40.34 40.34 40.34 40.34 1.0K
14:27 40.14 40.15 40.14 40.14 1.2K
14:37 40.19 40.19 40.19 40.19 5.4K
14:38 40.11 40.11 40.11 40.11 9.9K
14:40 40.26 40.26 40.26 40.26 0.6K
14:49 40.30 40.30 40.30 40.30 0.2K
14:50 40.18 40.34 40.18 40.34 0.9K
14:52 40.29 40.29 40.29 40.29 0.7K
15:07 40.08 40.08 40.08 40.08 0.7K
15:11 40.33 40.33 40.33 40.32 0.1K
15:12 40.20 40.20 40.20 40.20 0.1K
15:13 40.38 40.38 40.38 40.38 1.1K
15:27 40.35 40.35 40.35 40.35 1.0K
15:34 40.40 40.40 40.40 40.40 0.4K
15:36 40.39 40.39 40.39 40.39 0.4K
15:52 40.09 40.09 40.09 40.09 0.2K
15:54 40.20 40.20 40.15 40.15 0.3K
15:56 40.14 40.14 40.14 40.14 0.5K
15:57 40.13 40.13 40.13 40.13 0.1K
15:59 40.40 40.40 40.15 40.15 2.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし