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 46.10 46.10 45.99 45.99 8.1K
09:31 45.88 45.88 45.88 45.88 4.1K
09:38 45.81 45.81 45.81 45.81 1.2K
09:40 45.98 45.98 45.98 45.98 0.4K
09:41 46.00 46.00 46.00 46.00 0.8K
09:42 46.00 46.00 46.00 46.00 0.7K
09:44 46.00 46.00 46.00 46.00 0.8K
09:45 45.99 45.99 45.99 45.99 0.6K
09:46 45.98 45.98 45.98 45.98 0.3K
09:47 45.95 45.95 45.95 45.95 0.4K
09:49 45.96 45.96 45.96 45.96 0.3K
09:50 45.86 45.86 45.86 45.86 1.2K
09:52 45.92 45.92 45.92 45.92 0.6K
09:53 45.93 45.93 45.93 45.93 0.8K
09:55 45.88 45.98 45.88 45.98 0.7K
09:58 46.01 46.01 45.97 45.97 0.6K
10:02 45.91 45.91 45.91 45.91 0.2K
10:03 45.96 45.96 45.96 45.96 1.7K
10:04 45.95 45.95 45.91 45.91 0.9K
10:05 45.92 45.92 45.92 45.92 4.6K
10:06 45.89 45.89 45.89 45.89 1.8K
10:12 45.85 45.85 45.85 45.85 1.1K
10:15 45.87 45.87 45.87 45.87 0.8K
10:16 45.88 45.93 45.88 45.93 2.2K
10:19 45.98 45.98 45.98 45.98 1.9K
10:21 46.06 46.06 46.06 46.06 0.3K
10:23 46.06 46.06 46.06 46.06 0.4K
10:25 46.10 46.10 46.09 46.09 3.2K
10:27 46.09 46.09 46.09 46.09 0.9K
10:28 46.07 46.07 46.07 46.07 0.5K
10:29 46.07 46.10 46.07 46.10 0.5K
10:34 46.17 46.17 46.17 46.17 0.9K
10:36 46.13 46.13 46.13 46.13 4.4K
10:40 46.08 46.08 46.08 46.08 0.8K
10:42 46.21 46.21 46.21 46.21 0.2K
10:44 46.23 46.23 46.23 46.23 0.9K
10:45 46.28 46.28 46.28 46.28 0.7K
10:51 46.18 46.18 46.18 46.18 0.3K
10:54 46.25 46.25 46.25 46.25 0.5K
10:58 46.28 46.28 46.28 46.28 1.5K
11:01 46.33 46.33 46.33 46.33 0.3K
11:02 46.35 46.35 46.35 46.35 0.9K
11:05 46.35 46.35 46.35 46.35 1.2K
11:10 46.31 46.31 46.31 46.31 0.4K
11:17 46.31 46.31 46.31 46.31 2.7K
11:36 46.34 46.34 46.34 46.34 1.1K
11:37 46.45 46.45 46.45 46.45 0.1K
11:38 46.44 46.44 46.44 46.44 0.7K
11:39 46.44 46.44 46.44 46.44 0.8K
11:42 46.43 46.43 46.43 46.43 2.0K
11:52 46.39 46.39 46.39 46.39 0.6K
11:56 46.39 46.39 46.39 46.39 0.4K
11:57 46.43 46.43 46.43 46.43 1.2K
12:21 46.41 46.41 46.41 46.41 2.8K
12:30 46.29 46.35 46.29 46.35 0.5K
12:39 46.37 46.37 46.37 46.37 0.8K
12:48 46.30 46.30 46.30 46.30 0.2K
12:50 46.19 46.19 46.19 46.19 1.7K
13:26 46.18 46.18 46.18 46.18 0.8K
13:28 46.22 46.22 46.22 46.22 0.7K
13:30 46.26 46.26 46.26 46.26 0.2K
13:31 46.26 46.26 46.26 46.26 0.2K
13:32 46.26 46.26 46.25 46.25 1.5K
13:33 46.20 46.20 46.20 46.20 0.7K
13:42 46.15 46.15 46.15 46.15 0.5K
13:44 46.23 46.23 46.23 46.23 0.1K
13:45 46.15 46.15 46.15 46.15 3.0K
13:57 46.20 46.20 46.20 46.20 2.6K
14:02 46.14 46.14 46.14 46.14 0.1K
14:03 46.09 46.09 46.09 46.09 0.6K
14:14 46.00 46.00 46.00 46.00 0.3K
14:16 46.05 46.05 46.05 46.05 1.0K
14:18 46.00 46.07 46.00 46.07 0.4K
14:20 46.13 46.13 46.13 46.13 3.6K
14:27 46.15 46.15 46.15 46.15 0.1K
14:31 46.05 46.15 46.05 46.15 1.1K
14:32 46.14 46.14 46.13 46.13 0.7K
14:34 46.15 46.15 46.15 46.15 0.7K
14:37 46.13 46.13 46.13 46.13 0.3K
14:39 46.08 46.08 46.08 46.08 0.5K
14:40 46.13 46.13 46.13 46.13 3.0K
14:42 46.20 46.20 46.20 46.20 0.1K
14:44 46.14 46.14 46.14 46.14 0.1K
14:49 46.17 46.17 46.17 46.17 1.1K
14:51 46.16 46.16 46.16 46.16 0.2K
14:52 46.14 46.14 46.14 46.14 0.2K
14:55 46.21 46.21 46.21 46.21 0.1K
14:56 46.15 46.20 46.15 46.20 0.9K
14:58 46.20 46.20 46.20 46.20 0.1K
15:02 46.26 46.26 46.26 46.26 0.1K
15:03 46.27 46.27 46.27 46.27 14.0K
15:08 46.27 46.27 46.27 46.27 1.6K
15:10 46.26 46.26 46.26 46.26 2.0K
15:13 46.28 46.28 46.28 46.28 2.7K
15:19 46.26 46.26 46.26 46.26 0.3K
15:22 46.25 46.25 46.25 46.25 0.6K
15:24 46.31 46.31 46.31 46.31 2.2K
15:32 46.25 46.25 46.25 46.25 0.4K
15:38 46.34 46.34 46.34 46.34 0.3K
15:41 46.32 46.32 46.32 46.32 1.1K
15:46 46.32 46.32 46.32 46.32 0.2K
15:47 46.34 46.34 46.34 46.34 0.9K
15:53 46.28 46.28 46.25 46.27 0.9K
15:54 46.28 46.29 46.24 46.29 2.8K
15:59 46.32 46.38 46.32 46.38 3.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし