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 46.32 46.32 46.32 46.32 10.8K
09:32 46.35 46.38 46.16 46.16 1.5K
09:33 46.34 46.34 46.34 46.34 2.9K
09:35 46.40 46.50 46.35 46.40 2.1K
09:36 46.31 46.31 46.31 46.31 0.4K
09:37 46.37 46.37 46.37 46.37 0.1K
09:38 46.30 46.36 46.30 46.36 1.8K
09:40 46.32 46.32 46.23 46.23 2.2K
09:43 46.32 46.32 46.32 46.32 0.2K
09:44 46.29 46.33 46.24 46.33 1.5K
09:45 46.34 46.34 46.30 46.30 1.8K
09:46 46.24 46.24 46.24 46.24 1.4K
09:49 46.30 46.30 46.30 46.30 1.0K
09:50 46.25 46.30 46.25 46.29 1.8K
09:52 46.22 46.22 46.22 46.22 1.1K
09:54 46.24 46.24 46.24 46.24 0.4K
09:58 46.25 46.25 46.25 46.25 1.0K
09:59 46.16 46.24 46.16 46.24 1.2K
10:00 46.20 46.20 46.20 46.20 2.1K
10:01 46.23 46.23 46.23 46.23 1.2K
10:03 46.26 46.26 46.26 46.26 0.5K
10:06 46.22 46.27 46.22 46.27 0.6K
10:08 46.21 46.21 46.21 46.21 0.5K
10:09 46.24 46.31 46.22 46.31 4.5K
10:13 46.32 46.32 46.32 46.32 0.9K
10:19 46.27 46.27 46.27 46.27 0.4K
10:20 46.28 46.33 46.28 46.33 2.0K
10:22 46.38 46.38 46.38 46.38 0.6K
10:23 46.38 46.38 46.38 46.38 1.0K
10:27 46.41 46.41 46.38 46.38 0.2K
10:28 46.38 46.38 46.38 46.38 0.2K
10:30 46.42 46.42 46.42 46.42 0.3K
10:31 46.52 46.52 46.41 46.41 0.2K
10:32 46.46 46.46 46.46 46.46 0.4K
10:33 46.44 46.44 46.44 46.44 0.2K
10:34 46.46 46.46 46.46 46.46 1.5K
10:38 46.44 46.44 46.44 46.44 0.2K
10:39 46.47 46.47 46.47 46.46 0.2K
10:41 46.44 46.44 46.44 46.44 1.3K
10:44 46.49 46.49 46.49 46.49 1.1K
10:47 46.45 46.45 46.44 46.44 1.6K
10:49 46.50 46.50 46.50 46.50 0.1K
10:50 46.47 46.47 46.47 46.47 0.5K
10:51 46.36 46.36 46.36 46.36 0.8K
10:54 46.41 46.41 46.41 46.41 0.4K
10:56 46.33 46.33 46.33 46.33 0.8K
10:59 46.34 46.34 46.34 46.34 0.7K
11:00 46.44 46.44 46.34 46.34 2.1K
11:01 46.34 46.38 46.34 46.38 1.2K
11:02 46.34 46.34 46.34 46.34 0.7K
11:07 46.44 46.44 46.44 46.44 0.6K
11:12 46.46 46.46 46.46 46.46 1.1K
11:14 46.51 46.51 46.51 46.51 0.5K
11:15 46.49 46.49 46.49 46.49 0.6K
11:23 46.48 46.48 46.48 46.48 1.0K
11:27 46.50 46.50 46.50 46.50 0.1K
11:29 46.45 46.45 46.45 46.45 2.0K
11:32 46.51 46.51 46.51 46.51 0.4K
11:37 46.46 46.46 46.46 46.46 0.1K
11:38 46.46 46.47 46.46 46.47 0.4K
11:43 46.39 46.39 46.39 46.39 0.4K
11:46 46.42 46.42 46.42 46.41 0.5K
11:50 46.50 46.50 46.50 46.50 1.2K
12:01 46.42 46.42 46.42 46.42 0.3K
12:03 46.45 46.45 46.45 46.45 0.3K
12:04 46.42 46.45 46.42 46.45 0.4K
12:05 46.44 46.44 46.44 46.44 0.1K
12:06 46.44 46.49 46.44 46.47 0.4K
12:08 46.48 46.48 46.48 46.48 0.5K
12:11 46.52 46.52 46.52 46.52 0.2K
12:12 46.51 46.51 46.48 46.48 0.4K
12:16 46.51 46.51 46.51 46.51 0.1K
12:17 46.41 46.41 46.41 46.41 0.9K
12:20 46.52 46.52 46.52 46.52 0.6K
12:24 46.50 46.55 46.50 46.55 0.3K
12:27 46.48 46.48 46.48 46.48 0.8K
12:32 46.48 46.48 46.48 46.48 0.3K
12:35 46.53 46.54 46.53 46.54 0.3K
12:39 46.51 46.51 46.51 46.51 0.8K
12:47 46.50 46.50 46.50 46.50 0.2K
12:50 46.49 46.49 46.49 46.49 1.6K
12:51 46.52 46.52 46.52 46.52 0.1K
12:52 46.55 46.55 46.49 46.49 0.3K
12:54 46.48 46.48 46.44 46.44 0.4K
12:56 46.45 46.45 46.45 46.45 0.2K
12:57 46.42 46.42 46.42 46.42 0.6K
13:06 46.47 46.47 46.47 46.47 0.4K
13:07 46.53 46.53 46.53 46.53 0.1K
13:08 46.54 46.54 46.54 46.54 0.5K
13:14 46.62 46.62 46.55 46.55 3.4K
13:19 46.62 46.62 46.62 46.62 0.2K
13:20 46.59 46.59 46.59 46.59 0.7K
13:33 46.61 46.61 46.61 46.61 0.1K
13:34 46.56 46.56 46.56 46.56 0.1K
13:35 46.60 46.60 46.60 46.60 0.2K
13:41 46.61 46.61 46.61 46.61 0.1K
13:43 46.61 46.61 46.61 46.61 0.2K
13:45 46.60 46.60 46.60 46.60 1.2K
13:52 46.59 46.59 46.59 46.59 0.2K
13:53 46.62 46.62 46.62 46.62 0.2K
13:58 46.64 46.64 46.64 46.64 0.3K
14:00 46.65 46.65 46.65 46.65 0.5K
14:01 46.62 46.62 46.62 46.62 0.2K
14:02 46.62 46.62 46.62 46.62 0.9K
14:27 46.62 46.62 46.62 46.62 0.9K
14:35 46.65 46.65 46.65 46.65 0.3K
14:41 46.61 46.61 46.61 46.61 0.5K
14:42 46.64 46.64 46.64 46.64 0.2K
14:43 46.66 46.66 46.66 46.66 0.4K
14:49 46.64 46.64 46.64 46.64 0.7K
15:00 46.65 46.65 46.65 46.65 0.3K
15:01 46.68 46.68 46.61 46.61 0.6K
15:05 46.66 46.66 46.66 46.66 0.8K
15:13 46.69 46.69 46.69 46.69 0.6K
15:16 46.73 46.73 46.73 46.73 0.6K
15:21 46.69 46.69 46.65 46.65 2.8K
15:32 46.65 46.69 46.65 46.69 1.0K
15:36 46.68 46.68 46.68 46.68 0.3K
15:41 46.65 46.68 46.65 46.68 0.9K
15:42 46.68 46.68 46.66 46.66 0.6K
15:51 46.70 46.70 46.70 46.70 0.5K
15:54 46.67 46.67 46.67 46.67 7.3K
15:56 46.60 46.60 46.60 46.60 0.4K
15:57 46.60 46.60 46.60 46.60 0.4K
15:58 46.66 46.66 46.66 46.66 0.6K
15:59 46.70 46.70 46.70 46.70 2.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし