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 46.80 46.80 46.80 46.80 14.6K
09:31 46.43 46.48 46.43 46.44 3.2K
09:34 46.54 46.54 46.51 46.52 5.2K
09:35 46.51 46.51 46.51 46.51 0.6K
09:36 46.52 46.52 46.51 46.51 2.1K
09:37 46.58 46.63 46.53 46.63 3.4K
09:38 46.59 46.59 46.52 46.52 0.6K
09:39 46.55 46.55 46.54 46.54 1.7K
09:41 46.53 46.53 46.53 46.53 0.7K
09:43 46.59 46.59 46.49 46.49 3.8K
09:47 46.50 46.50 46.50 46.50 0.1K
09:48 46.52 46.52 46.52 46.52 1.5K
09:49 46.52 46.57 46.52 46.57 0.3K
09:50 46.60 46.60 46.60 46.60 0.4K
09:52 46.62 46.66 46.62 46.66 0.7K
09:54 46.66 46.66 46.55 46.55 0.4K
09:55 46.55 46.55 46.55 46.55 0.3K
09:57 46.59 46.59 46.59 46.59 0.2K
09:58 46.57 46.57 46.57 46.57 0.5K
10:00 46.54 46.54 46.54 46.54 5.5K
10:03 46.66 46.66 46.61 46.61 1.4K
10:05 46.68 46.68 46.68 46.68 0.9K
10:09 46.65 46.70 46.65 46.67 2.1K
10:11 46.67 46.67 46.67 46.67 2.0K
10:17 46.75 46.75 46.75 46.75 0.2K
10:18 46.76 46.76 46.76 46.76 1.7K
10:19 46.73 46.73 46.73 46.73 0.1K
10:21 46.73 46.73 46.73 46.73 0.2K
10:22 46.67 46.67 46.65 46.65 1.3K
10:23 46.71 46.71 46.71 46.71 0.8K
10:25 46.67 46.67 46.67 46.67 0.3K
10:27 46.61 46.61 46.61 46.61 0.1K
10:28 46.67 46.67 46.66 46.66 1.0K
10:29 46.66 46.66 46.66 46.66 0.5K
10:30 46.68 46.68 46.62 46.62 1.9K
10:32 46.63 46.63 46.61 46.61 1.0K
10:33 46.62 46.62 46.62 46.62 0.9K
10:34 46.61 46.61 46.61 46.61 0.2K
10:35 46.56 46.56 46.56 46.56 0.3K
10:36 46.58 46.58 46.58 46.58 0.2K
10:37 46.59 46.59 46.59 46.59 0.1K
10:39 46.52 46.52 46.50 46.50 1.3K
10:40 46.50 46.50 46.46 46.46 1.8K
10:42 46.37 46.37 46.37 46.37 0.3K
10:45 46.45 46.45 46.45 46.45 0.8K
10:50 46.41 46.45 46.40 46.45 2.3K
10:53 46.44 46.44 46.44 46.44 0.2K
10:55 46.44 46.51 46.44 46.51 0.4K
10:57 46.44 46.44 46.44 46.44 1.0K
10:59 46.48 46.48 46.47 46.47 1.5K
11:00 46.49 46.49 46.49 46.49 1.5K
11:03 46.49 46.49 46.49 46.49 1.4K
11:09 46.39 46.39 46.39 46.39 0.2K
11:10 46.37 46.37 46.37 46.37 0.6K
11:11 46.34 46.34 46.34 46.34 0.8K
11:12 46.33 46.33 46.33 46.33 1.4K
11:15 46.21 46.21 46.21 46.21 0.2K
11:17 46.29 46.29 46.29 46.29 0.1K
11:18 46.34 46.34 46.34 46.34 0.3K
11:20 46.34 46.34 46.34 46.34 0.7K
11:24 46.42 46.42 46.34 46.34 2.3K
11:25 46.43 46.43 46.43 46.43 0.2K
11:27 46.36 46.36 46.34 46.34 0.8K
11:28 46.32 46.34 46.32 46.34 1.0K
11:29 46.34 46.34 46.34 46.34 0.5K
11:30 46.33 46.33 46.33 46.33 1.3K
11:37 46.34 46.34 46.34 46.34 0.3K
11:38 46.39 46.39 46.39 46.39 0.3K
11:39 46.39 46.39 46.39 46.39 0.9K
11:41 46.39 46.40 46.39 46.40 0.7K
11:45 46.35 46.35 46.35 46.35 0.4K
11:46 46.31 46.33 46.31 46.33 2.2K
11:50 46.32 46.32 46.32 46.32 0.5K
11:51 46.31 46.31 46.31 46.31 0.3K
11:54 46.32 46.32 46.32 46.32 0.1K
11:55 46.33 46.33 46.31 46.31 3.5K
11:56 46.31 46.31 46.31 46.31 3.1K
11:58 46.29 46.29 46.29 46.29 0.2K
12:00 46.32 46.32 46.32 46.32 0.4K
12:01 46.27 46.27 46.27 46.27 1.9K
12:03 46.30 46.30 46.30 46.30 0.1K
12:04 46.30 46.30 46.30 46.30 0.3K
12:05 46.27 46.27 46.27 46.27 0.1K
12:06 46.28 46.28 46.28 46.28 2.2K
12:07 46.30 46.30 46.30 46.30 0.4K
12:10 46.30 46.32 46.30 46.32 0.7K
12:14 46.36 46.36 46.36 46.36 2.1K
12:16 46.35 46.38 46.35 46.38 0.6K
12:17 46.35 46.35 46.30 46.30 0.9K
12:20 46.35 46.36 46.33 46.33 5.2K
12:27 46.26 46.26 46.26 46.26 0.1K
12:28 46.21 46.21 46.21 46.21 4.0K
12:29 46.21 46.21 46.21 46.21 1.0K
12:31 46.30 46.30 46.30 46.30 0.2K
12:32 46.30 46.30 46.27 46.27 1.0K
12:33 46.22 46.22 46.22 46.22 1.1K
12:35 46.22 46.25 46.22 46.25 1.4K
12:37 46.24 46.24 46.24 46.24 0.1K
12:41 46.25 46.25 46.22 46.22 0.7K
12:43 46.23 46.23 46.23 46.23 0.5K
12:44 46.21 46.21 46.21 46.21 0.2K
12:45 46.21 46.21 46.21 46.21 0.3K
12:47 46.20 46.24 46.20 46.24 0.7K
12:48 46.22 46.22 46.22 46.22 1.8K
12:49 46.18 46.19 46.18 46.19 0.4K
12:51 46.19 46.23 46.19 46.23 1.2K
12:55 46.21 46.21 46.21 46.21 1.5K
12:58 46.10 46.10 46.10 46.10 0.4K
12:59 46.11 46.14 46.11 46.14 1.2K
13:00 46.12 46.12 46.12 46.12 1.4K
13:02 46.10 46.10 46.10 46.10 0.1K
13:03 46.13 46.13 46.13 46.13 0.3K
13:04 46.10 46.10 46.08 46.08 1.6K
13:07 46.12 46.12 46.06 46.06 1.2K
13:15 46.00 46.00 46.00 46.00 0.3K
13:16 46.07 46.07 46.07 46.07 0.3K
13:17 46.04 46.04 46.04 46.04 2.1K
13:18 46.06 46.06 46.06 46.06 0.4K
13:20 46.11 46.11 46.11 46.11 0.3K
13:25 46.06 46.06 46.06 46.06 0.7K
13:31 46.03 46.08 46.03 46.08 0.7K
13:32 46.05 46.05 46.05 46.05 3.0K
13:40 46.07 46.07 46.07 46.07 0.4K
13:41 46.07 46.07 46.07 46.07 0.7K
13:45 46.05 46.05 46.05 46.05 0.1K
13:46 46.17 46.17 46.06 46.06 0.4K
13:47 46.07 46.07 46.07 46.07 3.0K
13:49 46.08 46.18 46.07 46.18 1.9K
13:59 46.12 46.12 46.12 46.12 0.2K
14:00 46.07 46.07 46.07 46.07 1.0K
14:03 46.03 46.03 46.03 46.03 0.5K
14:09 46.08 46.08 46.08 46.08 1.1K
14:13 46.07 46.07 46.07 46.07 0.3K
14:15 46.05 46.05 46.05 46.05 0.3K
14:18 46.08 46.13 46.06 46.13 0.6K
14:21 46.12 46.15 46.12 46.15 0.4K
14:22 46.13 46.13 46.13 46.13 0.2K
14:24 46.14 46.14 46.14 46.14 2.1K
14:29 46.15 46.17 46.15 46.17 0.4K
14:30 46.10 46.10 46.05 46.07 0.6K
14:39 46.09 46.09 46.09 46.09 0.2K
14:43 46.10 46.10 46.10 46.10 0.1K
14:44 46.10 46.10 46.10 46.10 0.5K
14:45 46.10 46.10 46.10 46.10 1.7K
14:49 46.00 46.00 46.00 46.00 0.4K
14:56 46.17 46.17 46.17 46.17 0.6K
15:03 46.27 46.27 46.27 46.27 0.4K
15:06 46.26 46.26 46.26 46.26 0.2K
15:08 46.24 46.27 46.24 46.27 2.3K
15:11 46.28 46.28 46.28 46.28 0.8K
15:14 46.23 46.23 46.23 46.23 0.3K
15:15 46.20 46.20 46.20 46.20 0.1K
15:16 46.19 46.19 46.19 46.19 0.3K
15:20 46.21 46.21 46.21 46.21 2.3K
15:21 46.19 46.19 46.19 46.19 0.3K
15:25 46.07 46.07 46.07 46.07 1.1K
15:26 46.07 46.08 46.07 46.08 6.0K
15:27 46.09 46.09 46.09 46.09 0.1K
15:28 46.07 46.07 46.01 46.07 1.6K
15:29 46.05 46.05 46.05 46.05 0.1K
15:30 46.05 46.05 46.05 46.05 0.2K
15:31 46.03 46.03 45.95 45.95 6.6K
15:32 46.01 46.01 46.01 46.01 0.3K
15:37 46.00 46.00 45.91 45.91 1.8K
15:38 45.96 45.96 45.96 45.96 0.7K
15:39 45.97 45.97 45.97 45.97 0.4K
15:44 46.01 46.01 45.98 45.98 1.0K
15:45 46.02 46.02 46.02 46.02 0.6K
15:46 45.97 45.97 45.97 45.97 1.3K
15:48 45.97 45.97 45.97 45.97 0.4K
15:51 46.01 46.01 45.98 45.98 1.7K
15:52 46.02 46.02 46.02 46.02 0.8K
15:53 45.99 46.00 45.98 46.00 1.5K
15:54 45.97 45.97 45.97 45.97 0.6K
15:55 45.95 45.95 45.95 45.95 0.2K
15:58 46.00 46.00 46.00 46.00 0.2K
15:59 46.01 46.19 46.01 46.19 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし