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 42.01 42.01 42.01 42.01 12.9K
09:31 42.00 42.00 42.00 42.00 1.9K
09:32 41.92 42.03 41.92 41.95 6.8K
09:34 42.03 42.03 41.97 42.00 0.8K
09:35 42.07 42.07 42.07 42.07 0.3K
09:36 42.10 42.10 42.10 42.10 1.9K
09:39 41.70 41.70 41.70 41.70 1.8K
09:40 41.78 41.78 41.78 41.78 2.6K
09:42 41.73 41.75 41.73 41.74 2.0K
09:43 41.77 41.77 41.72 41.72 1.3K
09:44 41.78 41.78 41.78 41.78 0.6K
09:46 41.73 41.84 41.73 41.84 3.5K
09:47 41.80 41.80 41.80 41.80 1.1K
09:48 41.68 41.69 41.68 41.69 1.3K
09:49 41.70 41.79 41.70 41.79 1.4K
09:51 41.70 41.70 41.70 41.70 0.2K
09:52 41.69 41.69 41.69 41.69 1.0K
09:53 41.72 41.72 41.72 41.72 0.2K
09:54 41.70 41.70 41.70 41.70 0.3K
09:55 41.79 41.79 41.79 41.79 0.5K
09:57 41.98 41.98 41.98 41.98 0.3K
09:58 41.92 41.92 41.92 41.92 0.2K
10:00 42.01 42.09 42.01 42.08 1.8K
10:01 42.01 42.06 42.01 42.06 1.6K
10:02 42.10 42.10 42.09 42.09 0.9K
10:04 42.06 42.06 42.06 42.06 0.5K
10:05 42.01 42.01 42.01 42.01 1.7K
10:11 41.97 41.97 41.97 41.97 1.0K
10:12 41.97 41.97 41.96 41.96 2.6K
10:20 41.96 41.96 41.96 41.95 0.3K
10:21 41.88 41.88 41.88 41.88 0.2K
10:23 41.83 41.87 41.83 41.84 1.4K
10:31 41.83 41.83 41.83 41.83 0.6K
10:32 41.83 41.83 41.78 41.77 1.0K
10:39 41.84 41.87 41.82 41.87 0.9K
10:40 41.85 41.85 41.83 41.83 0.9K
10:44 41.90 41.90 41.90 41.90 0.1K
10:45 41.97 41.97 41.97 41.97 0.4K
10:46 41.94 41.94 41.94 41.94 0.1K
10:47 41.89 41.97 41.89 41.97 1.0K
10:48 41.97 41.97 41.97 41.97 0.5K
10:52 42.00 42.00 42.00 42.00 0.3K
10:54 41.82 41.91 41.82 41.91 0.4K
10:57 41.86 41.86 41.86 41.86 1.1K
10:58 41.82 41.82 41.82 41.81 1.3K
11:00 41.82 41.82 41.82 41.82 0.8K
11:01 41.77 41.77 41.77 41.77 0.9K
11:03 41.78 41.78 41.78 41.78 0.7K
11:05 41.70 41.70 41.70 41.70 0.3K
11:07 41.75 41.75 41.75 41.75 0.5K
11:08 41.70 41.71 41.70 41.71 0.9K
11:11 41.70 41.70 41.70 41.70 0.3K
11:13 41.74 41.74 41.74 41.74 1.0K
11:18 41.82 41.82 41.82 41.82 0.3K
11:21 41.84 41.84 41.81 41.83 0.9K
11:23 41.88 41.88 41.79 41.83 1.3K
11:28 41.84 41.84 41.84 41.84 2.0K
11:49 41.75 41.75 41.75 41.75 0.2K
11:51 41.75 41.75 41.75 41.75 0.6K
12:03 41.85 41.85 41.77 41.77 0.8K
12:06 41.82 41.82 41.82 41.82 1.2K
12:08 41.80 41.80 41.80 41.80 1.2K
12:22 41.94 41.94 41.94 41.94 0.2K
12:26 41.96 41.96 41.96 41.96 0.7K
12:39 41.96 41.96 41.96 41.96 0.8K
12:40 41.97 41.97 41.97 41.97 1.8K
12:44 41.95 41.95 41.95 41.95 0.2K
12:45 41.91 41.91 41.91 41.91 0.5K
12:49 41.98 41.98 41.98 41.98 0.1K
12:50 41.99 41.99 41.94 41.94 2.3K
12:57 41.91 41.91 41.91 41.91 0.3K
13:00 41.95 41.95 41.95 41.95 0.1K
13:02 41.91 41.91 41.91 41.91 0.1K
13:03 41.97 41.97 41.97 41.97 0.3K
13:12 41.92 41.92 41.92 41.92 0.5K
13:17 41.97 41.97 41.97 41.97 0.7K
13:21 41.94 41.94 41.94 41.94 0.9K
13:32 42.09 42.09 42.09 42.09 1.0K
13:33 42.09 42.09 42.09 42.09 2.5K
13:37 42.12 42.12 42.12 42.12 0.6K
13:43 42.09 42.09 42.09 42.09 0.2K
13:49 42.06 42.06 42.06 42.06 0.3K
13:53 42.01 42.01 42.01 42.01 0.2K
14:01 42.08 42.08 42.08 42.08 0.1K
14:02 42.02 42.02 42.02 42.02 0.6K
14:14 42.17 42.17 42.17 42.17 0.7K
14:18 42.19 42.19 42.19 42.19 1.0K
14:20 42.15 42.15 42.15 42.15 0.9K
14:37 42.23 42.23 42.23 42.23 0.4K
14:41 42.22 42.22 42.22 42.22 0.3K
14:42 42.26 42.26 42.26 42.26 1.2K
14:47 42.24 42.24 42.24 42.24 0.8K
14:51 42.21 42.21 42.21 42.21 1.0K
14:52 42.16 42.24 42.16 42.24 0.8K
14:55 42.12 42.12 42.12 42.12 1.1K
14:56 42.12 42.12 42.12 42.12 0.8K
15:02 42.13 42.13 42.13 42.13 0.1K
15:03 42.17 42.17 42.17 42.17 0.9K
15:07 42.21 42.21 42.21 42.21 0.1K
15:08 42.17 42.17 42.17 42.17 0.8K
15:16 42.20 42.29 42.20 42.29 2.4K
15:18 42.25 42.25 42.25 42.25 0.5K
15:19 42.14 42.14 42.14 42.14 0.3K
15:23 42.23 42.23 42.13 42.13 0.3K
15:24 42.18 42.18 42.18 42.18 0.4K
15:32 42.13 42.13 42.13 42.13 0.4K
15:36 42.10 42.10 42.10 42.10 0.6K
15:38 42.09 42.10 42.09 42.10 7.1K
15:49 42.09 42.09 42.09 42.09 1.4K
15:53 42.05 42.05 42.05 42.05 0.2K
15:54 42.05 42.05 42.00 42.00 1.9K
15:59 41.92 42.38 41.92 42.38 1.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし