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 46.61 46.62 46.56 46.56 17.6K
09:31 46.48 46.56 46.48 46.56 6.0K
09:32 46.50 46.50 46.47 46.47 2.5K
09:33 46.50 46.50 46.50 46.50 0.4K
09:34 46.50 46.53 46.47 46.49 1.2K
09:35 46.49 46.49 46.41 46.46 3.1K
09:36 46.46 46.46 46.46 46.46 1.2K
09:37 46.55 46.59 46.55 46.59 1.1K
09:39 46.51 46.51 46.51 46.51 0.4K
09:40 46.47 46.47 46.47 46.47 0.6K
09:42 46.51 46.51 46.51 46.51 1.3K
09:44 46.45 46.45 46.42 46.42 0.8K
09:45 46.40 46.40 46.40 46.40 2.1K
09:48 46.27 46.27 46.27 46.27 2.1K
09:50 46.23 46.23 46.23 46.23 0.5K
09:52 46.23 46.23 46.23 46.23 0.5K
09:53 46.39 46.39 46.39 46.39 1.3K
09:54 46.16 46.16 46.16 46.16 0.1K
09:55 46.18 46.18 46.18 46.18 0.1K
09:56 46.22 46.22 46.22 46.22 0.4K
09:57 46.25 46.25 46.25 46.25 1.1K
09:58 46.31 46.31 46.31 46.31 0.3K
09:59 46.27 46.27 46.27 46.27 1.5K
10:00 46.21 46.26 46.21 46.26 1.2K
10:02 46.33 46.33 46.33 46.33 0.1K
10:03 46.24 46.38 46.24 46.38 0.7K
10:05 46.22 46.22 46.22 46.22 1.0K
10:06 46.22 46.22 46.19 46.19 2.3K
10:08 46.16 46.16 46.09 46.09 1.6K
10:09 46.12 46.12 46.12 46.12 1.2K
10:11 46.15 46.17 46.15 46.17 0.6K
10:12 46.13 46.13 46.13 46.13 0.4K
10:15 46.16 46.16 46.16 46.16 0.7K
10:18 46.10 46.10 46.10 46.10 1.4K
10:19 46.18 46.22 46.18 46.22 0.9K
10:21 46.18 46.18 46.18 46.18 0.7K
10:24 46.31 46.31 46.21 46.21 1.0K
10:27 46.33 46.33 46.33 46.33 0.3K
10:28 46.45 46.45 46.45 46.45 0.3K
10:30 46.41 46.41 46.41 46.41 0.2K
10:32 46.47 46.47 46.47 46.47 0.6K
10:35 46.62 46.62 46.62 46.62 0.6K
10:36 46.57 46.57 46.57 46.57 0.2K
10:37 46.64 46.64 46.64 46.64 2.3K
10:38 46.70 46.70 46.70 46.70 1.5K
10:40 46.66 46.67 46.66 46.67 3.0K
10:42 46.61 46.61 46.61 46.61 1.0K
10:46 46.55 46.55 46.55 46.55 1.3K
10:47 46.57 46.57 46.57 46.57 1.6K
10:48 46.63 46.63 46.60 46.60 1.8K
10:50 46.65 46.65 46.65 46.65 0.2K
10:51 46.69 46.69 46.69 46.69 0.3K
10:52 46.65 46.65 46.65 46.65 0.1K
10:53 46.58 46.58 46.58 46.58 0.8K
10:54 46.52 46.52 46.52 46.52 0.4K
10:56 46.58 46.58 46.58 46.58 0.3K
10:58 46.57 46.58 46.57 46.58 0.7K
11:00 46.53 46.56 46.53 46.54 1.3K
11:01 46.50 46.50 46.50 46.50 0.8K
11:06 46.72 46.72 46.72 46.72 1.1K
11:07 46.78 46.78 46.78 46.78 2.3K
11:08 46.69 46.69 46.69 46.69 0.5K
11:09 46.76 46.76 46.70 46.75 0.9K
11:10 46.70 46.70 46.69 46.69 1.1K
11:15 46.69 46.69 46.69 46.69 2.2K
11:18 46.86 46.86 46.86 46.86 5.7K
11:24 46.85 46.85 46.85 46.85 1.1K
11:25 46.85 46.86 46.81 46.86 1.1K
11:26 46.86 46.86 46.86 46.86 0.4K
11:27 46.90 46.90 46.86 46.86 0.6K
11:29 46.84 46.84 46.84 46.84 0.2K
11:30 46.91 46.91 46.88 46.88 0.7K
11:31 46.86 46.87 46.86 46.87 0.5K
11:32 46.82 46.92 46.82 46.92 2.5K
11:34 46.86 46.86 46.86 46.86 2.4K
11:37 46.80 46.84 46.74 46.80 4.4K
11:39 46.83 46.83 46.83 46.83 0.3K
11:41 46.73 46.73 46.73 46.73 1.0K
11:42 46.81 46.81 46.81 46.81 0.4K
11:44 46.80 46.80 46.80 46.80 0.4K
11:46 46.72 46.72 46.70 46.70 0.4K
11:48 46.71 46.71 46.68 46.68 1.0K
11:50 46.65 46.65 46.65 46.65 1.1K
12:00 46.54 46.54 46.54 46.54 1.4K
12:02 46.54 46.54 46.54 46.54 0.7K
12:03 46.54 46.54 46.54 46.54 0.6K
12:05 46.57 46.57 46.57 46.57 1.2K
12:07 46.55 46.55 46.55 46.55 1.3K
12:08 46.47 46.47 46.47 46.47 1.5K
12:09 46.57 46.57 46.57 46.57 1.4K
12:10 46.45 46.45 46.45 46.45 6.0K
12:11 46.52 46.52 46.52 46.52 0.2K
12:13 46.61 46.64 46.61 46.64 1.0K
12:16 46.67 46.67 46.67 46.67 0.7K
12:17 46.72 46.72 46.72 46.72 0.9K
12:20 46.67 46.80 46.67 46.80 1.1K
12:24 46.79 46.79 46.79 46.79 0.2K
12:27 46.88 46.89 46.88 46.89 1.1K
12:28 46.80 46.80 46.80 46.80 0.5K
12:32 46.86 46.86 46.86 46.86 1.6K
12:33 46.82 46.82 46.82 46.82 0.5K
12:35 46.82 46.82 46.82 46.82 0.2K
12:36 46.75 46.75 46.75 46.75 1.3K
12:37 46.72 46.72 46.72 46.72 1.9K
12:38 46.79 46.79 46.79 46.79 3.1K
12:40 46.73 46.75 46.73 46.75 1.9K
12:44 46.79 46.79 46.79 46.79 0.3K
12:46 46.78 46.78 46.78 46.78 1.4K
12:47 46.80 46.80 46.80 46.80 0.4K
12:49 46.74 46.74 46.74 46.74 0.1K
12:51 46.79 46.79 46.77 46.77 0.9K
12:52 46.77 46.77 46.77 46.77 0.3K
12:55 46.80 46.82 46.78 46.78 1.2K
13:00 46.64 46.64 46.64 46.64 0.1K
13:01 46.68 46.68 46.68 46.68 0.1K
13:03 46.76 46.76 46.76 46.76 0.2K
13:05 46.80 46.80 46.80 46.80 0.3K
13:07 46.79 46.80 46.78 46.80 1.5K
13:13 46.80 46.80 46.78 46.78 0.9K
13:16 46.77 46.77 46.77 46.77 0.5K
13:18 46.73 46.73 46.73 46.73 0.4K
13:19 46.78 46.78 46.78 46.78 0.6K
13:20 46.77 46.77 46.77 46.77 0.1K
13:22 46.75 46.75 46.75 46.75 0.3K
13:24 46.75 46.75 46.75 46.75 0.4K
13:26 46.73 46.73 46.73 46.72 0.7K
13:31 46.67 46.67 46.67 46.67 1.2K
13:33 46.70 46.70 46.70 46.70 0.1K
13:34 46.74 46.74 46.74 46.74 0.1K
13:35 46.70 46.70 46.70 46.70 0.3K
13:37 46.77 46.77 46.77 46.77 0.2K
13:38 46.79 46.79 46.79 46.79 0.5K
13:39 46.79 46.82 46.79 46.82 1.1K
13:42 46.89 46.89 46.89 46.89 0.8K
13:44 46.87 46.87 46.87 46.87 0.5K
13:45 46.91 46.91 46.91 46.91 1.3K
13:46 46.95 46.95 46.95 46.95 0.6K
13:47 46.83 46.83 46.83 46.83 0.6K
13:50 46.84 46.85 46.84 46.85 0.9K
13:55 46.86 46.86 46.86 46.86 0.4K
13:59 46.87 46.87 46.87 46.87 0.6K
14:06 46.68 46.68 46.68 46.68 0.9K
14:07 46.69 46.69 46.69 46.69 1.1K
14:08 46.71 46.71 46.67 46.67 2.1K
14:22 46.55 46.55 46.55 46.55 1.2K
14:27 46.50 46.50 46.50 46.50 2.0K
14:43 46.54 46.54 46.54 46.54 0.4K
14:49 46.59 46.59 46.59 46.59 0.3K
14:53 46.59 46.59 46.59 46.59 0.4K
14:55 46.63 46.63 46.63 46.63 0.3K
14:59 46.59 46.60 46.59 46.60 1.1K
15:00 46.60 46.60 46.60 46.60 1.0K
15:05 46.63 46.63 46.63 46.63 0.5K
15:14 46.69 46.69 46.69 46.69 0.5K
15:18 46.75 46.75 46.75 46.75 0.1K
15:19 46.78 46.78 46.78 46.78 0.1K
15:23 46.86 46.86 46.86 46.86 0.3K
15:26 46.85 46.85 46.85 46.85 0.2K
15:27 46.78 46.78 46.78 46.78 0.7K
15:28 46.77 46.77 46.77 46.77 0.5K
15:31 46.72 46.72 46.72 46.72 0.4K
15:32 46.79 46.79 46.79 46.79 0.1K
15:33 46.80 46.80 46.80 46.80 0.6K
15:34 46.78 46.78 46.78 46.78 0.2K
15:35 46.76 46.79 46.76 46.79 1.1K
15:37 46.75 46.78 46.75 46.78 1.0K
15:40 46.77 46.77 46.77 46.77 0.9K
15:42 46.75 46.75 46.75 46.75 0.5K
15:45 46.70 46.80 46.70 46.80 1.5K
15:47 46.78 46.78 46.78 46.78 0.2K
15:49 46.78 46.78 46.78 46.78 0.4K
15:57 46.86 46.86 46.86 46.86 0.2K
15:58 46.85 46.89 46.81 46.81 0.5K
15:59 46.89 46.89 46.81 46.81 4.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし