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 48.50 48.50 48.50 48.50 5.3K
09:31 48.29 48.29 48.29 48.29 0.7K
09:32 48.31 48.31 48.25 48.25 1.8K
09:33 48.35 48.35 48.35 48.35 0.4K
09:35 48.33 48.33 48.33 48.33 3.5K
09:36 48.38 48.38 48.38 48.38 0.3K
09:37 48.36 48.36 48.26 48.29 2.4K
09:38 48.29 48.29 48.27 48.27 1.4K
09:39 48.30 48.30 48.30 48.30 0.4K
09:40 48.34 48.34 48.31 48.31 2.0K
09:43 48.32 48.34 48.31 48.31 0.6K
09:44 48.30 48.31 48.30 48.31 2.5K
09:45 48.31 48.34 48.31 48.32 5.1K
09:46 48.32 48.32 48.32 48.32 0.4K
09:47 48.33 48.33 48.31 48.31 0.3K
09:48 48.31 48.33 48.31 48.32 1.8K
09:49 48.28 48.35 48.28 48.35 0.3K
09:50 48.32 48.37 48.31 48.36 1.1K
09:51 48.37 48.39 48.37 48.39 1.4K
09:52 48.37 48.37 48.37 48.37 1.3K
09:53 48.38 48.38 48.38 48.38 0.3K
09:54 48.38 48.39 48.38 48.39 4.3K
09:55 48.38 48.38 48.37 48.37 0.3K
09:56 48.36 48.36 48.36 48.36 0.2K
09:57 48.40 48.40 48.40 48.40 0.4K
09:58 48.36 48.37 48.36 48.37 1.4K
09:59 48.41 48.41 48.41 48.41 0.1K
10:00 48.41 48.41 48.40 48.41 1.7K
10:01 48.38 48.43 48.38 48.40 0.9K
10:03 48.40 48.40 48.37 48.37 1.3K
10:04 48.37 48.38 48.37 48.38 0.8K
10:05 48.37 48.37 48.35 48.35 1.2K
10:06 48.35 48.35 48.35 48.35 0.5K
10:07 48.40 48.40 48.40 48.40 1.1K
10:09 48.38 48.38 48.38 48.38 0.8K
10:10 48.39 48.40 48.35 48.40 2.5K
10:11 48.38 48.38 48.38 48.38 0.4K
10:13 48.35 48.35 48.35 48.35 0.3K
10:14 48.35 48.38 48.35 48.37 2.8K
10:15 48.35 48.35 48.35 48.35 1.4K
10:16 48.35 48.37 48.35 48.37 2.2K
10:19 48.30 48.37 48.30 48.35 0.7K
10:22 48.34 48.37 48.34 48.37 1.1K
10:27 48.35 48.35 48.35 48.35 0.6K
10:30 48.31 48.31 48.31 48.31 0.7K
10:31 48.40 48.40 48.30 48.30 0.9K
10:32 48.40 48.40 48.40 48.40 1.1K
10:33 48.37 48.37 48.35 48.35 0.7K
10:38 48.34 48.34 48.34 48.34 0.2K
10:40 48.31 48.31 48.31 48.31 1.4K
10:43 48.31 48.31 48.31 48.31 1.3K
10:52 48.30 48.31 48.30 48.31 2.0K
11:03 48.31 48.31 48.31 48.31 0.2K
11:05 48.31 48.31 48.31 48.31 0.4K
11:07 48.32 48.32 48.32 48.32 0.2K
11:09 48.28 48.29 48.28 48.28 0.9K
11:10 48.31 48.31 48.31 48.31 0.2K
11:13 48.33 48.33 48.33 48.33 0.2K
11:14 48.30 48.30 48.30 48.30 0.2K
11:16 48.26 48.26 48.26 48.26 1.2K
11:19 48.25 48.25 48.25 48.25 1.3K
11:21 48.26 48.26 48.26 48.26 1.6K
11:25 48.27 48.27 48.27 48.27 2.0K
11:38 48.35 48.35 48.35 48.35 0.8K
11:43 48.31 48.31 48.31 48.31 1.1K
11:46 48.33 48.33 48.33 48.33 0.1K
11:49 48.35 48.35 48.31 48.31 0.9K
11:57 48.35 48.35 48.35 48.35 0.2K
11:59 48.35 48.35 48.35 48.35 0.4K
12:01 48.31 48.31 48.31 48.31 0.2K
12:02 48.34 48.34 48.34 48.34 1.8K
12:07 48.34 48.34 48.34 48.34 1.1K
12:09 48.30 48.30 48.30 48.30 0.4K
12:10 48.35 48.35 48.35 48.35 0.4K
12:12 48.33 48.33 48.33 48.33 0.1K
12:13 48.33 48.33 48.33 48.33 1.4K
12:18 48.30 48.38 48.30 48.38 0.5K
12:21 48.38 48.38 48.38 48.38 0.8K
12:24 48.40 48.40 48.30 48.30 3.1K
12:25 48.39 48.39 48.39 48.39 0.3K
12:27 48.39 48.39 48.39 48.39 1.3K
12:30 48.34 48.34 48.34 48.34 0.6K
12:32 48.38 48.38 48.38 48.38 0.2K
12:34 48.37 48.37 48.37 48.37 0.1K
12:35 48.36 48.36 48.36 48.36 0.5K
12:42 48.36 48.36 48.34 48.34 2.1K
12:46 48.36 48.36 48.35 48.35 0.3K
12:47 48.31 48.31 48.31 48.31 0.9K
12:50 48.33 48.33 48.33 48.33 0.9K
12:54 48.30 48.30 48.30 48.30 0.2K
12:57 48.33 48.33 48.33 48.33 0.7K
13:04 48.38 48.38 48.38 48.38 0.3K
13:05 48.33 48.33 48.33 48.33 0.3K
13:10 48.37 48.37 48.37 48.37 0.3K
13:12 48.35 48.38 48.35 48.38 0.3K
13:13 48.35 48.35 48.35 48.35 0.3K
13:20 48.38 48.38 48.38 48.38 2.7K
13:29 48.36 48.36 48.36 48.36 0.8K
13:34 48.40 48.40 48.37 48.37 0.9K
13:36 48.39 48.39 48.39 48.39 0.8K
13:42 48.37 48.37 48.37 48.37 0.2K
13:43 48.35 48.35 48.35 48.35 1.0K
13:46 48.30 48.39 48.30 48.39 1.1K
13:47 48.35 48.35 48.35 48.35 0.1K
13:49 48.39 48.39 48.39 48.39 0.3K
13:50 48.39 48.39 48.39 48.39 0.3K
13:57 48.37 48.39 48.35 48.35 0.7K
14:01 48.38 48.38 48.38 48.38 0.7K
14:06 48.37 48.40 48.37 48.40 0.5K
14:08 48.36 48.36 48.36 48.36 0.3K
14:12 48.38 48.38 48.38 48.38 0.5K
14:13 48.37 48.38 48.37 48.38 0.3K
14:14 48.38 48.38 48.38 48.38 0.3K
14:16 48.36 48.36 48.36 48.36 0.1K
14:17 48.37 48.37 48.37 48.37 0.4K
14:21 48.38 48.39 48.38 48.39 1.5K
14:22 48.38 48.38 48.38 48.38 0.8K
14:27 48.38 48.38 48.38 48.38 0.1K
14:29 48.39 48.39 48.39 48.39 0.5K
14:32 48.38 48.38 48.38 48.38 0.8K
14:35 48.39 48.39 48.39 48.39 0.2K
14:37 48.37 48.37 48.36 48.36 0.4K
14:38 48.37 48.37 48.37 48.37 0.1K
14:39 48.35 48.35 48.35 48.35 0.3K
14:43 48.34 48.34 48.34 48.34 0.2K
14:46 48.36 48.36 48.36 48.36 0.2K
14:49 48.38 48.38 48.37 48.37 5.4K
14:54 48.37 48.38 48.37 48.38 0.9K
14:59 48.37 48.37 48.37 48.37 0.2K
15:01 48.37 48.37 48.37 48.37 0.6K
15:05 48.38 48.38 48.38 48.38 0.3K
15:07 48.36 48.36 48.36 48.36 0.2K
15:08 48.36 48.37 48.35 48.37 2.3K
15:11 48.37 48.37 48.37 48.37 0.2K
15:13 48.41 48.41 48.41 48.41 0.2K
15:16 48.39 48.39 48.39 48.39 0.5K
15:21 48.40 48.40 48.40 48.40 0.8K
15:23 48.43 48.43 48.43 48.43 1.7K
15:26 48.39 48.39 48.39 48.39 0.2K
15:29 48.41 48.41 48.41 48.41 0.2K
15:30 48.41 48.41 48.41 48.41 0.1K
15:32 48.40 48.40 48.40 48.40 0.1K
15:33 48.41 48.41 48.41 48.41 0.2K
15:34 48.42 48.42 48.42 48.42 0.2K
15:36 48.41 48.41 48.41 48.41 0.3K
15:37 48.42 48.42 48.42 48.42 0.9K
15:43 48.39 48.39 48.39 48.39 0.1K
15:44 48.42 48.42 48.38 48.38 1.4K
15:45 48.41 48.41 48.41 48.41 0.3K
15:46 48.40 48.40 48.40 48.40 0.6K
15:47 48.41 48.41 48.41 48.41 0.4K
15:53 48.42 48.42 48.42 48.42 0.2K
15:55 48.41 48.41 48.40 48.40 2.5K
15:58 48.41 48.41 48.41 48.41 1.4K
15:59 48.38 48.43 48.38 48.43 6.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし