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 47.23 47.23 47.23 47.23 9.0K
09:31 47.15 47.15 47.15 47.15 7.2K
09:32 47.03 47.03 47.03 47.03 1.5K
09:34 47.05 47.07 47.05 47.07 1.5K
09:37 47.03 47.03 47.03 47.03 0.8K
09:40 46.95 46.95 46.95 46.95 1.2K
09:42 46.77 46.78 46.77 46.78 1.4K
09:43 46.78 46.78 46.78 46.78 0.3K
09:44 46.80 46.80 46.80 46.80 0.8K
09:46 46.78 46.78 46.78 46.78 0.5K
09:47 46.78 47.14 46.78 46.98 2.1K
09:48 47.14 47.14 47.00 47.00 2.0K
09:49 47.97 47.97 47.97 47.97 2.2K
09:50 46.70 46.76 46.70 46.76 1.6K
09:53 46.89 46.95 46.89 46.95 2.0K
09:59 46.79 46.79 46.79 46.79 1.6K
10:05 46.84 46.84 46.84 46.84 1.7K
10:06 46.75 46.75 46.75 46.75 0.2K
10:07 46.68 46.68 46.68 46.68 1.1K
10:08 46.68 46.68 46.68 46.68 0.3K
10:10 46.68 46.70 46.68 46.70 0.7K
10:11 46.69 46.69 46.69 46.69 0.4K
10:13 46.71 46.71 46.71 46.71 0.7K
10:17 46.59 46.59 46.59 46.59 4.4K
10:18 46.62 46.62 46.62 46.62 0.8K
10:23 46.57 46.57 46.57 46.57 2.5K
10:31 46.43 46.43 46.43 46.43 1.3K
10:33 46.39 46.39 46.39 46.39 2.0K
10:37 46.45 46.45 46.45 46.45 0.5K
10:38 46.50 46.53 46.50 46.53 0.2K
10:39 46.57 46.57 46.56 46.56 2.3K
10:41 46.50 46.57 46.50 46.57 0.4K
10:44 46.62 46.62 46.62 46.62 0.1K
10:46 46.77 46.77 46.77 46.77 0.1K
10:49 46.77 46.77 46.77 46.77 0.5K
10:50 46.73 46.73 46.73 46.73 0.2K
10:51 46.73 46.73 46.71 46.71 1.3K
10:57 46.89 46.89 46.89 46.89 0.5K
10:58 46.85 46.85 46.85 46.85 0.5K
10:59 46.79 46.79 46.79 46.79 0.1K
11:00 46.79 46.79 46.79 46.79 0.3K
11:02 46.82 46.82 46.82 46.82 0.7K
11:08 46.75 46.75 46.75 46.75 1.8K
11:10 46.81 46.81 46.81 46.81 0.8K
11:11 46.78 46.78 46.72 46.72 0.7K
11:13 46.76 46.76 46.76 46.76 0.7K
11:21 46.76 46.76 46.76 46.76 2.1K
11:25 46.68 46.73 46.68 46.73 4.5K
11:29 46.76 46.76 46.76 46.76 3.0K
11:33 46.66 46.66 46.66 46.66 0.2K
11:36 46.76 46.76 46.74 46.74 0.7K
11:38 46.72 46.72 46.72 46.72 0.3K
11:40 46.64 46.64 46.64 46.64 0.5K
11:48 46.52 46.52 46.52 46.52 0.2K
11:51 46.63 46.63 46.63 46.63 0.8K
12:02 46.50 46.50 46.50 46.50 1.0K
12:06 46.46 46.50 46.46 46.50 2.6K
12:12 46.48 46.48 46.48 46.48 0.1K
12:14 46.47 46.47 46.47 46.47 0.4K
12:16 46.53 46.58 46.53 46.58 0.4K
12:19 46.54 46.54 46.54 46.54 0.3K
12:22 46.50 46.50 46.50 46.50 0.9K
12:33 46.44 46.44 46.44 46.44 0.2K
12:37 46.49 46.49 46.46 46.46 0.5K
12:38 46.42 46.48 46.42 46.48 0.5K
12:42 46.41 46.49 46.41 46.49 0.4K
12:43 46.42 46.42 46.42 46.42 0.1K
12:44 46.52 46.52 46.52 46.52 0.2K
12:48 46.55 46.55 46.55 46.55 1.0K
12:52 46.46 46.46 46.46 46.46 0.9K
12:54 46.42 46.42 46.42 46.42 0.4K
12:55 46.44 46.44 46.44 46.44 1.2K
13:05 46.44 46.44 46.44 46.44 1.1K
13:11 46.41 46.41 46.41 46.41 0.2K
13:16 46.39 46.39 46.35 46.35 6.0K
13:17 46.36 46.36 46.36 46.36 1.5K
13:19 46.31 46.31 46.31 46.31 2.1K
13:21 46.43 46.43 46.43 46.43 1.0K
13:28 46.38 46.38 46.38 46.38 0.2K
13:29 46.34 46.34 46.32 46.32 0.7K
13:31 46.36 46.36 46.36 46.36 1.4K
13:43 46.24 46.24 46.24 46.24 0.4K
13:44 46.17 46.17 46.17 46.17 1.1K
13:49 46.32 46.32 46.32 46.32 0.6K
13:57 46.22 46.22 46.20 46.20 1.8K
13:58 46.22 46.22 46.22 46.22 0.3K
14:00 46.22 46.22 46.22 46.22 0.7K
14:02 46.20 46.20 46.18 46.18 1.1K
14:07 46.28 46.28 46.28 46.28 0.8K
14:20 46.22 46.22 46.22 46.22 0.1K
14:21 46.24 46.24 46.24 46.24 0.2K
14:25 46.28 46.28 46.28 46.28 0.2K
14:36 46.33 46.33 46.33 46.33 0.2K
14:42 46.17 46.17 46.17 46.17 2.5K
14:57 46.15 46.15 46.15 46.15 0.4K
14:58 46.08 46.08 46.08 46.08 2.1K
14:59 46.06 46.06 46.01 46.01 5.2K
15:00 46.01 46.01 46.01 46.01 2.1K
15:11 46.09 46.09 46.02 46.02 0.5K
15:14 45.99 45.99 45.99 45.99 0.7K
15:19 45.97 45.97 45.97 45.97 0.4K
15:20 45.98 45.98 45.98 45.98 4.3K
15:22 45.98 45.98 45.98 45.98 0.8K
15:40 46.06 46.06 46.05 46.05 5.3K
15:41 46.04 46.04 45.97 45.97 10.4K
15:42 45.94 45.94 45.94 45.94 1.4K
15:47 45.96 45.96 45.96 45.96 0.1K
15:48 46.02 46.02 46.02 46.02 0.5K
15:52 46.05 46.05 46.05 46.05 0.7K
15:53 45.90 45.90 45.90 45.90 0.3K
15:55 46.04 46.04 46.04 46.04 0.3K
15:57 46.01 46.01 46.01 46.01 0.5K
15:59 45.93 46.02 45.93 46.02 6.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし