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 37.83 37.83 36.58 37.00 55.1K
09:31 37.01 37.01 36.97 37.00 8.6K
09:32 37.13 37.13 37.13 37.13 0.3K
09:33 37.20 37.20 37.12 37.19 2.8K
09:34 37.04 37.04 37.00 37.00 2.4K
09:35 37.10 37.10 37.00 37.03 3.4K
09:36 36.99 36.99 36.97 36.97 0.6K
09:37 36.72 36.93 36.70 36.93 5.4K
09:38 36.81 36.91 36.75 36.91 7.5K
09:40 36.85 36.85 36.82 36.82 4.4K
09:41 36.68 36.81 36.68 36.81 4.1K
09:43 36.51 36.51 36.51 36.51 1.4K
09:44 36.50 36.50 36.50 36.50 3.9K
09:46 36.54 36.91 36.54 36.91 1.9K
09:47 36.93 37.05 36.93 37.05 1.9K
09:48 36.82 36.82 36.82 36.82 1.5K
09:51 37.65 37.65 37.65 37.65 0.9K
09:53 37.34 37.34 37.34 37.34 0.4K
09:54 37.42 37.43 37.42 37.43 1.2K
09:55 37.48 37.62 37.48 37.62 3.7K
09:56 37.67 37.67 37.47 37.50 2.1K
09:57 37.74 37.74 37.58 37.58 1.1K
09:58 37.60 37.60 37.60 37.60 0.5K
09:59 37.92 37.92 37.92 37.92 0.2K
10:00 38.01 38.01 38.01 38.01 0.6K
10:03 37.75 37.75 37.75 37.74 0.3K
10:04 37.61 37.71 37.61 37.71 0.7K
10:05 37.76 37.76 37.76 37.76 0.3K
10:06 37.93 37.93 37.93 37.93 0.6K
10:07 37.84 37.84 37.84 37.84 0.5K
10:08 37.86 37.86 37.86 37.86 0.2K
10:10 38.04 38.04 38.04 38.04 1.1K
10:11 38.19 38.51 38.19 38.51 1.5K
10:13 38.66 38.66 38.66 38.66 1.2K
10:17 38.94 38.94 38.94 38.94 0.4K
10:18 38.75 38.75 38.75 38.75 0.3K
10:19 38.65 38.65 38.65 38.65 3.4K
10:21 38.52 39.09 38.52 39.09 1.3K
10:23 38.26 38.26 37.88 37.88 0.4K
10:24 38.06 38.06 38.06 38.06 1.2K
10:30 37.81 37.81 37.81 37.81 0.6K
10:32 37.96 37.96 37.96 37.96 1.8K
10:33 38.10 38.10 38.10 38.10 5.6K
10:34 37.85 37.85 37.85 37.85 3.1K
10:37 37.83 37.94 37.83 37.94 0.4K
10:39 37.74 37.74 37.74 37.74 0.8K
10:54 38.25 38.25 38.25 38.25 0.5K
10:55 38.34 38.34 38.34 38.34 0.6K
10:58 38.26 38.26 38.26 38.26 0.1K
10:59 37.99 38.28 37.99 38.28 0.9K
11:00 38.25 38.25 38.05 38.05 1.1K
11:01 38.06 38.06 38.06 38.06 1.1K
11:07 38.00 38.00 38.00 38.00 1.0K
11:10 37.89 37.89 37.89 37.89 0.5K
11:14 37.90 37.90 37.90 37.90 0.6K
11:19 37.56 37.56 37.56 37.56 1.3K
11:24 37.73 37.73 37.73 37.73 0.2K
11:28 37.72 37.72 37.70 37.70 0.8K
11:29 37.76 37.76 37.76 37.76 1.4K
11:51 37.97 37.99 37.97 37.99 3.9K
12:21 37.62 37.62 37.62 37.62 0.7K
12:23 37.45 37.45 37.45 37.45 0.7K
12:27 37.81 37.81 37.81 37.81 0.3K
12:38 37.71 37.77 37.71 37.77 0.6K
12:41 37.79 37.79 37.79 37.79 0.4K
12:48 37.46 37.46 37.46 37.46 0.1K
12:50 37.59 37.59 37.59 37.59 0.1K
12:51 37.53 37.53 37.53 37.53 0.2K
12:54 37.61 37.61 37.61 37.60 0.2K
12:58 37.44 37.44 37.44 37.44 0.3K
13:00 37.33 37.33 37.33 37.33 1.7K
13:10 37.52 37.66 37.51 37.66 22.3K
13:14 37.74 37.74 37.74 37.74 0.2K
13:17 37.77 37.77 37.77 37.77 0.4K
13:19 37.72 37.72 37.72 37.72 0.3K
13:22 37.68 37.68 37.68 37.68 0.3K
13:24 37.89 37.89 37.89 37.89 0.4K
13:30 37.94 37.94 37.94 37.93 0.5K
13:32 37.81 37.81 37.81 37.81 0.2K
13:36 38.00 38.00 38.00 38.00 0.3K
13:37 37.96 37.96 37.96 37.96 0.8K
13:43 38.04 38.04 38.04 38.04 1.0K
13:45 38.07 38.07 38.07 38.07 4.0K
13:53 38.10 38.10 38.10 38.10 0.5K
13:58 38.25 38.25 38.25 38.25 0.5K
13:59 38.54 38.54 38.54 38.54 1.3K
14:07 38.00 38.00 38.00 38.00 0.1K
14:10 38.07 38.07 38.07 38.07 0.2K
14:15 38.00 38.00 38.00 38.00 0.8K
14:27 38.00 38.00 38.00 38.00 0.8K
14:29 37.88 37.88 37.88 37.88 0.2K
14:30 38.01 38.01 38.01 38.01 0.3K
14:37 38.00 38.00 38.00 38.00 0.3K
14:42 38.17 38.17 38.17 38.17 0.3K
14:51 37.88 37.94 37.88 37.94 0.4K
14:52 37.94 37.94 37.94 37.94 1.5K
15:08 37.85 37.85 37.85 37.85 0.1K
15:09 37.81 37.81 37.76 37.76 0.5K
15:12 37.72 37.72 37.72 37.72 0.3K
15:13 37.89 37.89 37.74 37.74 0.6K
15:17 37.93 37.93 37.93 37.92 0.2K
15:18 38.00 38.00 38.00 38.00 0.1K
15:19 37.93 37.93 37.93 37.92 0.5K
15:26 37.88 37.88 37.88 37.88 0.5K
15:37 38.01 38.01 38.01 38.01 1.3K
15:44 37.66 37.66 37.58 37.58 5.2K
15:49 37.74 37.74 37.74 37.74 0.8K
15:50 37.65 37.65 37.65 37.65 0.5K
15:54 37.83 37.83 37.83 37.83 0.2K
15:59 37.65 37.68 37.55 37.55 11.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし