Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

YBTC
🏛️ アメリカ →
43.43
最終更新: 2025-09-26
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 43.02 43.02 43.02 43.02 2.5K
09:32 42.88 42.91 42.88 42.91 2.4K
09:35 43.11 43.11 43.11 43.11 0.8K
09:36 43.08 43.08 43.08 43.08 0.6K
09:37 43.14 43.14 43.14 43.14 0.2K
09:38 43.09 43.09 43.00 43.00 0.9K
09:39 43.01 43.01 43.01 43.01 0.4K
09:40 43.11 43.14 43.11 43.14 5.3K
09:41 43.05 43.05 43.05 43.05 5.7K
09:48 42.97 42.97 42.97 42.97 0.4K
09:54 43.03 43.03 43.03 43.03 0.2K
09:55 43.05 43.05 43.05 43.05 0.6K
09:56 43.03 43.03 43.03 43.03 0.5K
10:00 42.90 42.90 42.90 42.90 1.4K
10:03 42.94 42.94 42.94 42.94 0.8K
10:04 43.02 43.05 43.02 43.05 0.5K
10:05 43.05 43.05 43.05 43.05 0.4K
10:06 43.07 43.07 43.07 43.07 0.2K
10:08 43.00 43.00 43.00 43.00 1.0K
10:10 43.01 43.01 43.01 43.01 0.8K
10:11 43.00 43.00 43.00 43.00 0.4K
10:12 43.00 43.00 43.00 43.00 1.1K
10:14 42.92 42.98 42.91 42.91 2.9K
10:15 42.99 42.99 42.99 42.99 0.1K
10:16 42.94 42.94 42.94 42.94 0.2K
10:18 43.10 43.10 43.10 43.10 0.3K
10:19 43.04 43.04 43.04 43.04 1.3K
10:24 43.08 43.08 43.08 43.08 1.2K
10:26 43.14 43.14 43.14 43.14 0.2K
10:27 43.08 43.14 43.08 43.14 0.7K
10:28 43.04 43.10 43.04 43.10 6.9K
10:29 43.05 43.05 43.05 43.05 0.3K
10:30 43.08 43.08 43.00 43.02 10.8K
10:31 43.09 43.09 43.09 43.09 0.1K
10:32 43.09 43.09 43.09 43.09 0.2K
10:33 43.11 43.14 43.11 43.11 2.0K
10:34 43.17 43.17 43.11 43.11 1.5K
10:37 43.19 43.24 43.15 43.15 2.8K
10:41 43.20 43.20 43.20 43.20 1.2K
10:42 43.22 43.22 43.16 43.16 3.8K
10:46 43.25 43.25 43.25 43.25 0.4K
10:49 43.20 43.20 43.20 43.20 1.5K
10:51 43.17 43.17 43.17 43.17 0.7K
10:59 43.27 43.27 43.27 43.27 0.2K
11:01 43.29 43.31 43.29 43.31 6.9K
11:03 43.28 43.28 43.24 43.24 0.7K
11:08 43.22 43.22 43.22 43.22 0.8K
11:10 43.26 43.26 43.26 43.26 0.1K
11:11 43.24 43.24 43.24 43.24 0.4K
11:13 43.22 43.22 43.22 43.22 0.4K
11:16 43.20 43.20 43.20 43.20 0.2K
11:17 43.23 43.23 43.23 43.23 0.5K
11:25 43.10 43.10 43.10 43.10 0.3K
11:26 43.16 43.16 43.16 43.16 0.7K
11:33 43.17 43.17 43.17 43.17 0.1K
11:34 43.06 43.06 43.06 43.06 0.3K
11:36 43.17 43.17 43.17 43.17 0.8K
11:47 43.14 43.14 43.14 43.14 0.1K
11:48 43.14 43.14 43.14 43.14 0.3K
11:49 43.14 43.14 43.14 43.14 2.9K
11:56 43.05 43.05 43.05 43.05 0.8K
12:02 43.16 43.16 43.16 43.16 0.6K
12:07 43.25 43.25 43.25 43.25 1.7K
12:09 43.25 43.25 43.25 43.25 0.5K
12:10 43.25 43.25 43.25 43.25 1.0K
12:12 43.23 43.23 43.23 43.23 0.5K
12:15 43.23 43.23 43.23 43.23 0.5K
12:17 43.19 43.19 43.19 43.19 1.1K
12:18 43.25 43.25 43.25 43.25 0.6K
12:19 43.25 43.26 43.20 43.20 2.1K
12:20 43.30 43.30 43.30 43.30 0.4K
12:28 43.17 43.21 43.17 43.21 1.1K
12:29 43.14 43.14 43.14 43.14 0.3K
12:38 43.15 43.15 43.15 43.15 0.4K
12:41 43.11 43.11 43.11 43.11 2.5K
13:13 43.02 43.02 43.02 43.02 0.1K
13:14 43.09 43.09 43.03 43.03 0.3K
13:20 43.18 43.20 43.07 43.07 3.0K
13:26 43.13 43.13 43.13 43.13 0.1K
13:28 43.07 43.20 43.07 43.20 0.6K
13:33 43.13 43.13 43.13 43.13 0.9K
13:35 43.15 43.15 43.15 43.15 0.1K
13:36 43.10 43.10 43.10 43.10 0.1K
13:37 43.20 43.20 43.20 43.20 0.2K
13:38 43.15 43.15 43.15 43.15 0.3K
13:42 43.17 43.17 43.17 43.17 0.3K
13:47 43.07 43.14 43.07 43.14 1.0K
13:48 43.13 43.13 43.13 43.13 1.5K
13:51 43.20 43.20 43.05 43.05 20.3K
13:52 43.10 43.12 43.05 43.07 9.2K
13:53 43.08 43.08 43.08 43.08 1.3K
13:55 43.09 43.15 43.09 43.10 1.5K
13:56 43.10 43.12 43.10 43.10 18.7K
14:05 43.25 43.25 43.25 43.25 1.3K
14:14 43.28 43.28 43.28 43.28 1.4K
14:17 43.15 43.15 43.14 43.14 1.9K
14:18 43.14 43.21 43.14 43.21 5.8K
14:19 43.14 43.14 43.14 43.14 2.0K
14:21 43.21 43.21 43.21 43.21 0.1K
14:22 43.21 43.27 43.21 43.27 0.6K
14:25 43.20 43.20 43.20 43.20 0.3K
14:29 43.15 43.15 43.15 43.15 0.2K
14:31 43.22 43.22 43.22 43.22 0.8K
14:34 43.16 43.16 43.16 43.16 0.3K
14:35 43.20 43.20 43.20 43.20 0.3K
14:40 43.18 43.18 43.18 43.18 0.1K
14:41 43.13 43.21 43.13 43.21 1.5K
14:59 43.20 43.20 43.20 43.20 1.2K
15:03 43.18 43.18 43.03 43.03 0.5K
15:07 43.16 43.16 43.16 43.16 0.3K
15:08 43.08 43.08 43.08 43.08 0.1K
15:10 42.99 42.99 42.99 42.99 1.0K
15:11 43.07 43.07 43.07 43.07 1.0K
15:16 43.05 43.05 43.05 43.05 1.6K
15:18 42.98 42.98 42.98 42.98 0.7K
15:23 43.00 43.00 43.00 43.00 0.8K
15:34 43.12 43.12 43.12 43.12 1.4K
15:45 42.93 42.93 42.93 42.93 1.1K
15:52 42.91 42.91 42.91 42.91 0.3K
15:53 42.98 42.98 42.98 42.98 0.1K
15:54 43.06 43.06 43.06 43.06 0.4K
15:57 42.97 42.97 42.97 42.97 1.5K
15:59 43.02 43.09 43.02 43.09 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし