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 41.44 41.56 41.44 41.56 15.7K
09:31 41.60 41.66 41.60 41.66 1.5K
09:32 41.64 41.72 41.62 41.72 2.2K
09:33 41.71 41.71 41.71 41.71 0.2K
09:34 41.64 41.65 41.62 41.65 3.6K
09:35 41.72 41.72 41.72 41.72 0.1K
09:36 41.73 41.73 41.73 41.73 0.7K
09:39 41.72 41.73 41.72 41.73 0.9K
09:40 41.78 41.78 41.78 41.78 1.4K
09:42 41.77 41.77 41.77 41.77 1.7K
09:44 41.71 41.71 41.71 41.71 0.8K
09:45 41.78 41.78 41.78 41.78 0.6K
09:47 41.61 41.69 41.61 41.69 0.5K
09:49 41.72 41.72 41.71 41.71 0.6K
09:51 41.76 41.76 41.76 41.76 1.9K
09:53 41.73 41.73 41.70 41.70 0.6K
09:55 41.64 41.64 41.60 41.60 0.8K
09:56 41.62 41.62 41.58 41.58 0.9K
09:57 41.62 41.62 41.62 41.62 0.4K
09:58 41.62 41.62 41.60 41.60 1.1K
10:00 41.56 41.56 41.54 41.54 0.5K
10:01 41.52 41.52 41.52 41.52 0.2K
10:02 41.57 41.57 41.57 41.57 1.4K
10:04 41.55 41.55 41.55 41.55 0.4K
10:06 41.67 41.67 41.60 41.63 2.7K
10:07 41.63 41.65 41.63 41.65 0.4K
10:08 41.65 41.65 41.55 41.55 0.6K
10:09 41.67 41.67 41.64 41.64 2.4K
10:11 41.72 41.72 41.72 41.72 0.5K
10:12 41.72 41.74 41.72 41.74 20.8K
10:14 41.75 41.77 41.75 41.76 0.7K
10:15 41.78 41.81 41.78 41.79 3.4K
10:16 41.72 41.72 41.72 41.72 0.8K
10:17 41.77 41.77 41.73 41.73 1.0K
10:18 41.80 41.80 41.78 41.78 1.8K
10:19 41.81 41.81 41.81 41.81 0.3K
10:20 41.74 41.86 41.74 41.83 2.7K
10:22 41.91 41.91 41.91 41.91 1.6K
10:23 41.83 41.92 41.83 41.92 1.5K
10:24 41.89 41.89 41.89 41.89 5.4K
10:25 41.96 41.96 41.96 41.96 0.3K
10:26 41.89 41.94 41.80 41.94 6.5K
10:28 41.88 41.97 41.88 41.97 0.2K
10:29 41.95 41.95 41.95 41.95 0.5K
10:30 41.90 41.90 41.90 41.90 0.5K
10:31 41.93 41.93 41.93 41.93 0.2K
10:32 41.90 41.90 41.90 41.90 3.4K
10:38 41.80 41.87 41.80 41.87 0.7K
10:42 41.92 41.92 41.87 41.87 0.5K
10:47 41.85 41.85 41.80 41.80 0.5K
10:48 41.80 41.80 41.74 41.74 0.8K
10:50 41.76 41.80 41.76 41.80 1.2K
10:52 42.22 42.22 41.47 41.47 0.6K
10:54 41.86 41.86 41.78 41.78 0.4K
10:55 41.89 41.89 41.89 41.89 0.7K
10:58 41.88 41.88 41.88 41.88 0.7K
10:59 41.87 41.87 41.87 41.87 0.1K
11:00 41.93 41.93 41.91 41.91 0.5K
11:02 41.86 41.94 41.86 41.94 0.2K
11:03 41.94 41.94 41.94 41.94 1.7K
11:08 41.84 41.84 41.84 41.84 0.2K
11:14 41.85 41.85 41.85 41.85 0.2K
11:19 41.93 41.93 41.93 41.93 0.1K
11:20 41.96 41.96 41.96 41.96 0.9K
11:24 41.88 41.88 41.88 41.88 0.1K
11:25 41.87 41.90 41.87 41.90 0.3K
11:26 41.83 41.95 41.83 41.95 4.2K
11:28 41.94 41.94 41.94 41.94 1.3K
11:32 41.96 41.96 41.96 41.96 0.5K
11:34 41.98 41.98 41.98 41.98 0.1K
11:35 41.93 41.97 41.93 41.97 1.6K
11:41 41.97 41.97 41.97 41.97 0.2K
11:42 41.96 41.96 41.96 41.96 0.1K
11:44 41.94 41.94 41.94 41.94 1.0K
11:47 41.84 41.84 41.84 41.84 0.7K
11:51 41.90 41.90 41.90 41.89 0.5K
11:55 41.83 41.83 41.83 41.83 0.7K
12:03 41.91 41.91 41.87 41.87 0.5K
12:06 41.87 41.87 41.87 41.87 0.2K
12:09 41.88 41.88 41.88 41.88 1.6K
12:16 41.93 41.93 41.93 41.93 2.6K
12:20 41.89 41.89 41.89 41.89 0.4K
12:22 41.87 41.87 41.87 41.87 0.6K
12:23 41.89 41.89 41.89 41.89 0.2K
12:27 41.84 41.84 41.84 41.84 0.8K
12:31 41.76 41.76 41.76 41.76 0.3K
12:35 41.75 41.75 41.75 41.75 0.3K
12:36 41.84 41.84 41.84 41.84 0.3K
12:37 41.77 41.77 41.77 41.76 0.3K
12:40 41.83 41.83 41.83 41.83 0.4K
12:45 41.75 41.75 41.75 41.75 0.7K
12:56 41.57 41.57 41.57 41.56 1.3K
13:04 41.43 41.43 41.43 41.43 1.9K
13:11 41.36 41.36 41.36 41.36 0.2K
13:16 41.52 41.52 41.52 41.52 2.4K
13:21 41.46 41.46 41.46 41.46 0.7K
13:38 41.55 41.55 41.55 41.55 0.2K
13:42 41.45 41.45 41.45 41.45 0.1K
13:44 41.54 41.54 41.54 41.54 0.8K
13:51 41.46 41.46 41.46 41.46 0.5K
13:56 41.36 41.36 41.36 41.36 0.7K
14:00 41.46 41.46 41.46 41.46 0.4K
14:06 41.55 41.55 41.55 41.55 1.0K
14:07 41.53 41.53 41.53 41.53 0.5K
14:11 41.51 41.52 41.51 41.52 8.4K
14:14 41.49 41.49 41.49 41.49 1.3K
14:18 41.51 41.52 41.51 41.52 1.9K
14:19 41.55 41.55 41.52 41.52 1.1K
14:25 41.51 41.51 41.50 41.50 0.7K
14:26 41.49 41.49 41.49 41.49 2.8K
14:48 41.53 41.53 41.53 41.53 0.4K
14:53 41.44 41.48 41.44 41.48 0.4K
14:54 41.48 41.48 41.44 41.44 0.2K
14:55 41.43 41.43 41.43 41.43 2.1K
15:14 41.55 41.55 41.55 41.55 1.4K
15:20 41.74 41.74 41.74 41.74 0.4K
15:22 41.57 41.57 41.57 41.57 1.4K
15:35 41.70 41.70 41.69 41.69 0.6K
15:36 41.70 41.70 41.70 41.70 1.3K
15:44 41.65 41.65 41.64 41.64 1.8K
15:51 41.66 41.78 41.64 41.64 7.9K
15:52 41.64 41.64 41.64 41.64 1.4K
15:57 41.72 41.73 41.67 41.67 3.8K
15:59 41.71 41.73 41.71 41.73 2.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし