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 41.51 41.51 41.49 41.49 6.7K
09:32 41.52 41.52 41.48 41.48 2.4K
09:33 41.44 41.46 41.44 41.46 0.9K
09:35 41.45 41.45 41.40 41.40 2.0K
09:41 41.46 41.46 41.42 41.42 0.6K
09:45 41.42 41.42 41.42 41.42 0.2K
09:46 41.44 41.44 41.44 41.44 2.1K
09:47 41.44 41.59 41.44 41.59 0.6K
09:49 41.60 41.60 41.60 41.60 2.8K
09:53 41.53 41.53 41.53 41.53 2.7K
10:01 41.26 41.26 41.26 41.26 0.8K
10:03 41.26 41.26 41.26 41.26 1.0K
10:05 41.30 41.30 41.30 41.30 1.7K
10:15 41.37 41.37 41.36 41.36 1.3K
10:17 41.37 41.37 41.37 41.37 0.9K
10:20 40.99 41.09 40.99 41.00 1.1K
10:22 41.14 41.14 41.14 41.14 0.6K
10:27 41.06 41.06 41.06 41.06 0.2K
10:28 41.04 41.04 41.04 41.04 2.1K
10:30 41.10 41.10 41.10 41.10 0.9K
10:31 41.01 41.01 41.01 41.01 0.8K
10:32 41.10 41.10 41.10 41.10 2.0K
10:33 41.04 41.04 41.04 41.04 0.7K
10:34 41.04 41.04 41.04 41.03 0.1K
10:36 41.07 41.07 41.07 41.07 1.0K
10:37 41.11 41.11 41.10 41.10 1.6K
10:39 41.04 41.04 41.04 41.03 0.4K
10:40 41.10 41.10 41.00 41.00 2.2K
10:45 41.15 41.15 41.15 41.15 0.4K
10:48 41.14 41.14 41.14 41.14 0.4K
10:49 41.14 41.14 41.14 41.14 0.8K
10:55 41.19 41.19 41.19 41.19 0.9K
10:59 41.08 41.08 41.08 41.08 0.4K
11:02 41.13 41.13 41.13 41.13 0.2K
11:05 41.14 41.14 41.14 41.14 0.2K
11:06 41.13 41.13 41.13 41.13 0.8K
11:07 41.12 41.12 41.12 41.12 0.2K
11:08 41.16 41.16 41.16 41.16 0.6K
11:09 41.11 41.11 41.07 41.07 1.4K
11:19 41.19 41.19 41.19 41.19 2.8K
11:21 41.23 41.23 41.23 41.23 0.7K
11:23 41.23 41.23 41.23 41.23 1.4K
11:36 41.12 41.12 41.12 41.12 1.5K
11:46 41.07 41.07 40.98 40.98 4.6K
11:48 41.01 41.01 41.01 41.01 0.5K
11:49 40.93 40.93 40.93 40.93 1.3K
11:50 40.92 40.92 40.92 40.92 0.2K
11:51 40.96 40.96 40.95 40.95 0.6K
11:53 41.01 41.01 41.01 41.01 0.1K
11:54 41.03 41.03 40.97 41.02 0.8K
11:56 41.02 41.02 41.02 41.02 0.4K
12:00 40.98 40.98 40.98 40.98 0.3K
12:05 41.08 41.08 41.08 41.08 0.7K
12:07 41.05 41.05 41.05 41.05 0.3K
12:08 41.07 41.07 41.07 41.06 1.5K
12:12 41.08 41.08 41.08 41.08 0.2K
12:16 41.04 41.04 41.04 41.04 0.7K
12:19 41.06 41.06 41.06 41.06 0.3K
12:23 41.09 41.09 41.09 41.09 0.1K
12:25 41.06 41.06 41.06 41.06 0.3K
12:28 41.13 41.13 41.13 41.13 0.7K
12:36 41.13 41.13 41.13 41.13 0.5K
12:43 41.22 41.26 41.22 41.26 1.0K
12:44 41.49 41.49 41.49 41.49 0.4K
12:48 41.09 41.09 41.09 41.09 0.8K
12:52 41.07 41.07 41.07 41.07 0.6K
12:54 41.09 41.09 41.09 41.09 0.7K
12:55 41.09 41.09 41.09 41.09 0.7K
12:58 41.04 41.04 41.00 41.00 1.9K
13:02 41.07 41.07 41.07 41.07 1.5K
13:16 41.09 41.11 41.09 41.11 1.3K
13:18 41.07 41.07 41.07 41.07 0.4K
13:19 41.05 41.05 41.05 41.05 0.5K
13:20 41.08 41.08 41.04 41.08 1.3K
13:23 41.02 41.02 41.02 41.02 1.5K
13:26 41.00 41.00 41.00 41.00 1.7K
13:35 41.00 41.00 40.93 40.93 1.1K
13:51 41.00 41.00 41.00 41.00 1.0K
13:59 40.88 40.88 40.88 40.88 1.2K
14:09 40.84 40.84 40.84 40.84 1.5K
14:32 40.84 40.84 40.84 40.84 0.5K
14:42 40.83 40.83 40.83 40.83 3.9K
14:52 40.82 40.82 40.82 40.82 2.6K
15:05 40.75 40.75 40.70 40.70 0.3K
15:06 40.76 40.76 40.76 40.76 0.9K
15:07 40.72 40.72 40.72 40.72 0.8K
15:11 40.73 40.73 40.73 40.73 1.8K
15:15 40.73 40.73 40.73 40.73 1.9K
15:24 40.75 40.75 40.75 40.75 0.6K
15:30 40.74 40.76 40.74 40.76 2.0K
15:33 40.69 40.69 40.69 40.69 0.5K
15:34 40.74 40.74 40.74 40.74 1.2K
15:38 40.67 40.67 40.67 40.67 0.3K
15:40 40.73 40.73 40.73 40.73 0.1K
15:41 40.72 40.72 40.69 40.69 0.5K
15:43 40.72 40.72 40.72 40.72 0.3K
15:44 40.73 40.73 40.73 40.73 1.2K
15:47 40.68 40.68 40.68 40.68 0.4K
15:50 40.67 40.68 40.67 40.68 2.2K
15:54 40.75 40.75 40.75 40.75 0.6K
15:55 40.75 40.75 40.75 40.75 0.1K
15:56 40.74 40.74 40.74 40.74 1.1K
15:59 40.69 40.90 40.61 40.90 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし