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 37.04 37.04 37.04 37.04 7.6K
09:36 37.16 37.16 37.16 37.16 1.5K
09:42 37.58 37.58 37.58 37.58 1.1K
09:44 37.29 37.29 37.29 37.29 2.7K
09:48 37.23 37.23 37.23 37.23 0.4K
09:50 37.39 37.39 37.39 37.39 0.6K
09:51 37.44 37.44 37.44 37.44 1.5K
10:01 37.79 37.79 37.79 37.79 0.5K
10:03 37.61 37.61 37.61 37.61 1.0K
10:04 37.68 37.68 37.68 37.68 3.0K
10:05 37.57 37.57 37.57 37.57 2.8K
10:13 37.40 37.40 37.35 37.35 2.2K
10:19 37.45 37.45 37.45 37.45 2.3K
10:21 37.43 37.43 37.43 37.43 2.6K
10:28 37.38 37.38 37.38 37.38 0.9K
10:31 37.41 37.41 37.41 37.41 0.2K
10:32 37.52 37.52 37.52 37.52 0.8K
10:38 37.12 37.12 37.12 37.12 3.5K
10:46 37.52 37.52 37.52 37.52 0.2K
10:48 37.42 37.42 37.42 37.42 0.6K
10:52 37.21 37.21 37.21 37.21 0.1K
10:53 37.21 37.21 37.21 37.21 0.1K
10:54 37.24 37.24 37.24 37.24 0.5K
11:02 37.19 37.19 37.19 37.19 2.0K
11:08 37.35 37.35 37.35 37.35 0.5K
11:18 37.36 37.36 37.36 37.36 4.5K
11:35 37.25 37.25 37.25 37.25 0.2K
11:37 37.31 37.31 37.31 37.30 0.6K
11:48 37.37 37.47 37.37 37.47 1.0K
11:59 37.27 37.27 37.27 37.27 0.8K
12:00 37.26 37.26 37.26 37.26 1.1K
12:13 37.59 37.59 37.59 37.59 0.1K
12:15 37.57 37.57 37.57 37.57 2.8K
12:19 37.51 37.51 37.51 37.51 0.3K
12:28 37.43 37.43 37.43 37.43 0.9K
12:29 37.43 37.43 37.43 37.43 0.3K
12:32 37.50 37.50 37.50 37.49 2.6K
12:33 37.60 37.60 37.60 37.60 0.4K
12:42 37.60 37.60 37.60 37.60 0.5K
12:46 37.55 37.55 37.55 37.55 0.2K
12:49 37.61 37.61 37.61 37.61 1.1K
12:50 37.75 37.75 37.75 37.74 0.1K
12:57 37.82 37.82 37.82 37.82 0.6K
13:07 37.91 37.91 37.91 37.91 1.3K
13:19 37.86 37.86 37.86 37.86 1.7K
13:21 38.15 38.15 38.15 38.15 3.4K
13:24 39.09 39.09 39.09 39.09 3.7K
13:25 39.10 39.10 39.10 39.10 1.8K
13:26 38.94 38.94 38.94 38.94 0.2K
13:27 39.23 39.23 39.23 39.23 0.1K
13:28 39.30 39.30 39.20 39.20 0.9K
13:29 39.00 39.00 39.00 38.99 0.2K
13:30 39.17 39.17 39.17 39.17 0.5K
13:31 38.71 38.71 38.71 38.71 0.3K
13:33 39.65 39.65 39.33 39.33 0.8K
13:34 39.34 39.39 39.34 39.39 0.5K
13:35 39.41 39.41 38.93 38.93 3.7K
13:37 39.93 39.93 39.93 39.93 1.1K
13:38 39.33 39.33 39.33 39.33 0.2K
13:41 39.24 39.24 39.24 39.24 0.6K
13:46 39.31 39.31 39.31 39.31 0.6K
13:51 39.31 39.31 39.31 39.31 1.2K
13:53 39.26 39.26 39.26 39.26 0.5K
13:57 39.53 39.53 39.53 39.53 1.0K
13:58 39.52 39.52 39.52 39.52 0.6K
14:00 39.74 39.74 39.71 39.71 0.5K
14:01 39.64 39.64 39.64 39.64 2.6K
14:03 39.56 39.56 39.56 39.56 0.5K
14:04 39.64 39.67 39.64 39.67 0.6K
14:05 39.68 39.68 39.53 39.53 5.7K
14:07 39.58 39.58 39.47 39.47 1.5K
14:08 39.46 39.50 39.46 39.50 1.2K
14:10 39.70 39.70 39.70 39.70 0.2K
14:11 39.78 39.78 39.78 39.78 0.5K
14:17 39.82 39.82 39.82 39.82 8.6K
14:18 39.86 39.86 39.86 39.86 0.9K
14:23 40.00 40.00 40.00 40.00 0.4K
14:25 40.08 40.08 40.08 40.08 0.5K
14:27 39.97 39.97 39.97 39.97 0.3K
14:32 39.79 39.79 39.79 39.79 0.1K
14:33 40.06 40.06 40.06 40.06 5.6K
14:41 39.90 39.90 39.90 39.90 0.9K
14:45 39.60 39.60 39.60 39.60 2.1K
14:46 39.62 39.62 39.62 39.62 0.3K
14:47 39.64 39.64 39.64 39.64 0.2K
14:48 39.67 39.67 39.67 39.67 1.7K
14:49 39.75 39.75 39.75 39.75 0.4K
14:50 39.59 39.63 39.59 39.63 0.8K
14:51 39.71 39.71 39.71 39.71 0.2K
14:53 39.64 39.64 39.64 39.64 0.2K
14:54 39.64 39.64 39.64 39.64 0.1K
14:55 39.68 39.68 39.68 39.68 0.6K
15:05 39.64 39.64 39.60 39.60 4.6K
15:18 39.73 39.73 39.71 39.71 1.1K
15:19 39.74 39.77 39.74 39.77 0.8K
15:23 39.85 39.85 39.83 39.83 0.7K
15:24 39.83 39.83 39.83 39.83 0.5K
15:25 39.89 39.89 39.89 39.89 0.7K
15:31 39.88 39.88 39.88 39.88 0.8K
15:34 39.79 39.79 39.79 39.79 1.3K
15:36 39.80 39.80 39.80 39.80 0.3K
15:37 39.79 39.79 39.79 39.79 0.5K
15:40 39.79 39.79 39.79 39.79 0.2K
15:44 39.77 39.77 39.77 39.77 1.0K
15:46 39.70 39.70 39.70 39.70 0.3K
15:48 39.72 39.72 39.72 39.72 0.3K
15:51 39.76 39.76 39.76 39.76 10.5K
15:53 39.78 39.78 39.78 39.78 0.1K
15:55 39.74 39.74 39.74 39.74 1.7K
15:56 39.71 39.71 39.71 39.71 0.5K
15:58 40.00 40.00 39.75 39.75 1.4K
15:59 39.70 39.70 39.27 39.27 4.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし