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 46.25 46.25 46.25 46.25 11.1K
09:31 46.60 46.60 46.60 46.60 1.1K
09:33 46.24 46.24 46.07 46.07 1.9K
09:34 46.24 46.26 46.24 46.26 3.5K
09:35 46.26 46.26 46.03 46.26 3.5K
09:38 46.27 46.27 46.27 46.27 2.1K
09:40 46.00 46.00 46.00 46.00 0.5K
09:41 46.10 46.50 46.02 46.12 12.8K
09:42 46.20 46.20 46.20 46.20 2.4K
09:43 46.04 46.04 46.04 46.04 0.2K
09:44 46.30 46.30 46.30 46.30 1.1K
09:45 46.07 46.07 46.07 46.07 0.9K
09:46 46.18 46.18 46.18 46.18 1.5K
09:47 46.18 46.18 46.14 46.14 2.6K
09:48 46.10 46.19 46.10 46.16 2.9K
09:49 46.15 46.15 46.15 46.15 1.9K
09:50 46.18 46.18 46.11 46.11 2.7K
09:52 46.14 46.14 46.14 46.14 1.2K
09:53 46.12 46.14 46.11 46.12 3.9K
09:54 46.14 46.14 46.14 46.14 1.4K
09:57 46.30 46.30 46.30 46.30 0.5K
09:58 46.34 46.34 46.34 46.34 0.5K
09:59 46.29 46.29 46.24 46.24 1.2K
10:04 46.35 46.35 46.35 46.35 2.1K
10:17 46.27 46.27 46.27 46.27 0.6K
10:23 46.34 46.34 46.34 46.34 0.2K
10:24 46.43 46.43 46.32 46.32 1.3K
10:25 46.35 46.35 46.35 46.35 0.2K
10:26 46.35 46.35 46.35 46.35 0.9K
10:29 46.44 46.44 46.44 46.44 1.1K
10:33 46.44 46.44 46.44 46.44 0.5K
10:34 46.53 46.53 46.53 46.53 0.9K
10:36 46.56 46.56 46.56 46.56 0.1K
10:37 46.56 46.56 46.56 46.56 0.2K
10:39 46.60 46.60 46.60 46.60 1.4K
10:43 46.44 46.44 46.44 46.44 0.9K
10:47 46.47 46.47 46.47 46.47 0.4K
10:50 46.49 46.49 46.49 46.49 0.2K
10:52 46.52 46.52 46.52 46.52 0.4K
10:55 46.58 46.58 46.58 46.58 2.2K
10:58 46.50 46.50 46.50 46.50 0.3K
11:01 46.55 46.55 46.55 46.55 0.3K
11:03 46.49 46.60 46.49 46.60 2.5K
11:05 46.53 46.53 46.50 46.50 1.5K
11:08 46.53 46.53 46.53 46.53 0.4K
11:09 46.55 46.55 46.55 46.55 0.5K
11:14 46.55 46.55 46.55 46.55 0.3K
11:15 46.55 46.55 46.54 46.54 0.4K
11:16 46.57 46.57 46.57 46.57 0.4K
11:19 46.57 46.57 46.54 46.54 0.6K
11:21 46.56 46.56 46.56 46.56 0.7K
11:25 46.56 46.56 46.56 46.56 0.7K
11:28 46.49 46.49 46.49 46.49 0.3K
11:30 46.52 46.52 46.52 46.52 0.1K
11:31 46.55 46.55 46.55 46.55 0.3K
11:38 46.50 46.50 46.50 46.50 0.4K
11:39 46.50 46.50 46.50 46.50 0.5K
11:42 46.54 46.54 46.48 46.48 0.5K
11:44 46.48 46.48 46.48 46.48 0.2K
11:47 46.55 46.55 46.55 46.55 0.1K
11:48 46.55 46.59 46.55 46.59 0.7K
11:50 46.49 46.49 46.49 46.49 0.4K
11:52 46.59 46.59 46.59 46.59 0.7K
11:56 46.45 46.45 46.45 46.45 0.8K
12:00 46.49 46.49 46.47 46.47 1.2K
12:03 46.48 46.48 46.48 46.48 0.2K
12:04 46.48 46.49 46.48 46.49 0.6K
12:12 46.41 46.41 46.41 46.41 0.5K
12:13 46.38 46.38 46.36 46.37 1.5K
12:16 46.56 46.56 46.56 46.56 1.1K
12:17 46.55 46.55 46.55 46.55 0.3K
12:18 46.58 46.58 46.58 46.58 2.0K
12:19 46.52 46.52 46.52 46.52 0.1K
12:20 46.55 46.55 46.55 46.55 0.3K
12:24 46.48 46.48 46.48 46.48 0.6K
12:30 46.56 46.56 46.56 46.56 2.2K
12:51 46.56 46.58 46.54 46.54 0.7K
12:57 46.62 46.62 46.62 46.62 0.6K
12:59 46.64 46.64 46.64 46.64 0.5K
13:03 46.48 46.48 46.48 46.48 0.6K
13:06 46.56 46.56 46.56 46.56 0.1K
13:07 46.60 46.60 46.60 46.60 0.4K
13:09 46.55 46.55 46.55 46.55 0.5K
13:14 46.58 46.58 46.58 46.58 0.1K
13:16 46.62 46.62 46.62 46.62 0.8K
13:43 46.66 46.66 46.66 46.66 0.2K
13:49 46.59 46.59 46.59 46.59 2.4K
13:55 46.59 46.59 46.59 46.59 0.3K
13:59 46.56 46.56 46.56 46.56 0.2K
14:02 46.52 46.52 46.52 46.52 0.6K
14:14 46.59 46.59 46.59 46.59 3.3K
14:30 46.63 46.68 46.63 46.68 4.4K
14:36 46.63 46.63 46.63 46.63 0.5K
14:39 46.62 46.62 46.62 46.62 0.1K
14:41 46.67 46.67 46.67 46.67 1.6K
14:48 46.69 46.69 46.69 46.69 0.3K
14:50 46.66 46.66 46.66 46.66 0.3K
14:53 46.62 46.62 46.62 46.62 0.8K
15:00 46.72 46.72 46.72 46.72 0.4K
15:03 46.75 46.75 46.75 46.75 1.1K
15:04 46.75 46.75 46.75 46.75 0.2K
15:07 46.75 46.75 46.75 46.75 0.4K
15:08 46.77 46.77 46.77 46.77 0.5K
15:09 46.86 46.86 46.86 46.86 1.3K
15:10 46.86 46.86 46.86 46.86 0.7K
15:13 46.87 46.87 46.86 46.87 1.2K
15:15 46.87 46.87 46.87 46.87 0.3K
15:18 46.91 46.91 46.91 46.91 0.3K
15:21 46.80 46.80 46.80 46.80 2.2K
15:31 46.84 46.84 46.84 46.84 0.8K
15:33 46.84 46.84 46.84 46.84 0.3K
15:47 46.75 46.76 46.75 46.76 0.3K
15:50 46.79 46.79 46.79 46.79 0.4K
15:53 46.80 46.80 46.80 46.80 1.0K
15:54 46.77 46.77 46.77 46.77 0.2K
15:55 46.82 46.82 46.82 46.82 1.8K
15:56 46.82 46.82 46.82 46.82 1.8K
15:59 46.75 46.91 46.75 46.91 13.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし