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 46.30 46.30 46.30 46.30 22.1K
09:31 46.39 46.39 46.39 46.39 6.8K
09:35 46.42 46.42 46.42 46.42 0.6K
09:36 46.45 46.45 46.45 46.45 1.2K
09:37 46.42 46.42 46.41 46.41 5.7K
09:38 46.44 46.44 46.44 46.44 3.0K
09:41 46.40 46.42 46.40 46.42 0.8K
09:42 46.32 46.32 46.32 46.32 0.1K
09:43 46.49 46.49 46.32 46.32 1.1K
09:44 46.45 46.45 46.44 46.44 0.4K
09:45 46.50 46.50 46.49 46.49 3.5K
09:49 46.53 46.53 46.48 46.48 0.6K
09:50 46.50 46.50 46.48 46.48 0.3K
09:51 46.46 46.46 46.46 46.46 0.2K
09:52 46.50 46.50 46.50 46.50 0.8K
09:54 46.46 46.46 46.46 46.46 1.0K
09:55 46.48 46.48 46.48 46.48 0.8K
09:57 46.53 46.53 46.53 46.53 0.1K
09:58 46.49 46.49 46.49 46.49 2.4K
09:59 46.52 46.60 46.52 46.60 1.2K
10:00 46.55 46.55 46.55 46.55 0.3K
10:01 46.50 46.50 46.50 46.50 0.9K
10:02 46.52 46.52 46.52 46.52 0.3K
10:03 46.55 46.55 46.55 46.55 0.4K
10:06 46.58 46.58 46.58 46.58 0.4K
10:08 46.55 46.55 46.55 46.55 0.3K
10:09 46.55 46.55 46.55 46.55 3.0K
10:10 46.59 46.59 46.59 46.59 0.2K
10:11 46.59 46.60 46.53 46.56 3.5K
10:12 46.56 46.56 46.56 46.56 1.0K
10:15 46.52 46.54 46.52 46.54 1.3K
10:17 46.52 46.52 46.52 46.52 0.2K
10:18 46.54 46.54 46.54 46.54 0.9K
10:20 46.56 46.56 46.56 46.56 2.2K
10:21 46.53 46.55 46.53 46.55 0.6K
10:22 46.53 46.53 46.53 46.53 1.2K
10:26 46.57 46.57 46.57 46.57 2.8K
10:30 46.54 46.54 46.53 46.53 2.5K
10:32 46.54 46.54 46.54 46.54 0.4K
10:35 46.54 46.54 46.53 46.53 0.4K
10:36 46.53 46.53 46.53 46.53 0.3K
10:37 46.45 46.45 46.45 46.45 7.0K
10:39 46.55 46.55 46.54 46.54 0.8K
10:40 46.48 46.48 46.48 46.48 0.7K
10:41 46.54 46.60 46.54 46.60 0.8K
10:43 46.53 46.53 46.47 46.53 3.2K
10:44 46.54 46.54 46.52 46.52 1.6K
10:45 46.53 46.53 46.46 46.46 1.4K
10:46 46.54 46.60 46.50 46.60 2.1K
10:47 46.50 46.50 46.48 46.48 1.1K
10:48 46.56 46.56 46.48 46.48 2.5K
10:50 46.54 46.54 46.50 46.50 2.4K
10:51 46.54 46.54 46.50 46.50 0.8K
10:54 46.48 46.48 46.48 46.48 0.2K
10:55 46.55 46.55 46.55 46.55 0.3K
10:57 46.55 46.55 46.55 46.55 0.3K
11:01 46.57 46.57 46.57 46.57 0.2K
11:02 46.55 46.55 46.54 46.54 5.1K
11:06 46.53 46.53 46.53 46.53 0.2K
11:08 46.54 46.54 46.54 46.54 0.2K
11:09 46.51 46.51 46.51 46.51 2.0K
11:11 46.42 46.42 46.42 46.42 0.6K
11:12 46.42 46.42 46.42 46.42 0.3K
11:15 46.48 46.48 46.48 46.48 0.6K
11:19 46.52 46.52 46.52 46.52 0.4K
11:21 46.51 46.51 46.51 46.51 0.1K
11:22 46.56 46.56 46.53 46.56 1.7K
11:24 46.49 46.49 46.49 46.49 0.8K
11:28 46.50 46.50 46.50 46.50 0.1K
11:30 46.51 46.51 46.51 46.50 0.5K
11:34 46.56 46.56 46.52 46.52 3.1K
11:35 46.51 46.56 46.51 46.56 0.3K
11:36 46.51 46.51 46.51 46.51 0.1K
11:37 46.56 46.56 46.56 46.56 0.7K
11:38 46.55 46.55 46.55 46.55 0.6K
11:40 46.60 46.60 46.60 46.60 0.4K
11:42 46.54 46.60 46.52 46.59 4.2K
11:43 46.49 46.49 46.49 46.49 0.2K
11:44 46.52 46.52 46.52 46.52 0.6K
11:50 46.56 46.56 46.56 46.56 1.2K
11:55 46.53 46.57 46.53 46.53 1.6K
11:56 46.48 46.48 46.48 46.48 0.3K
12:00 46.54 46.54 46.54 46.54 0.2K
12:03 46.57 46.57 46.57 46.57 0.2K
12:05 46.56 46.56 46.56 46.56 0.2K
12:06 46.56 46.56 46.49 46.53 1.0K
12:09 46.52 46.53 46.52 46.53 0.3K
12:10 46.55 46.55 46.52 46.55 4.4K
12:14 46.50 46.56 46.50 46.56 0.5K
12:15 46.53 46.59 46.53 46.59 0.6K
12:16 46.57 46.57 46.57 46.57 0.2K
12:17 46.56 46.56 46.56 46.56 0.7K
12:24 46.57 46.57 46.57 46.57 2.0K
12:25 46.59 46.59 46.59 46.59 0.2K
12:26 46.60 46.60 46.54 46.54 0.8K
12:27 46.60 46.60 46.56 46.56 0.5K
12:28 46.58 46.58 46.58 46.58 3.4K
12:32 46.60 46.60 46.54 46.54 6.4K
12:35 46.62 46.62 46.62 46.62 0.3K
12:37 46.61 46.61 46.61 46.61 0.5K
12:44 46.58 46.60 46.58 46.60 2.9K
12:46 46.59 46.59 46.57 46.57 1.2K
12:50 46.57 46.57 46.57 46.57 0.6K
12:51 46.58 46.58 46.58 46.58 0.4K
12:52 46.60 46.60 46.60 46.60 1.9K
12:53 46.62 46.62 46.62 46.62 4.2K
12:55 46.60 46.60 46.59 46.59 1.2K
12:56 46.62 46.62 46.62 46.62 1.4K
13:03 46.59 46.62 46.59 46.62 0.6K
13:04 46.62 46.62 46.58 46.58 0.3K
13:05 46.59 46.59 46.59 46.59 0.2K
13:06 46.60 46.62 46.60 46.62 0.5K
13:07 46.61 46.62 46.61 46.61 2.8K
13:10 46.64 46.64 46.64 46.64 0.1K
13:11 46.66 46.66 46.66 46.66 0.1K
13:12 46.63 46.63 46.63 46.63 0.5K
13:14 46.65 46.65 46.65 46.65 0.5K
13:18 46.64 46.64 46.64 46.64 1.7K
13:20 46.65 46.67 46.65 46.67 4.5K
13:23 46.67 46.67 46.67 46.67 1.0K
13:24 46.67 46.67 46.67 46.67 3.3K
13:26 46.67 46.67 46.64 46.64 0.3K
13:28 46.64 46.64 46.64 46.64 0.1K
13:30 46.63 46.63 46.63 46.63 2.3K
13:35 46.65 46.65 46.65 46.65 0.2K
13:36 46.63 46.63 46.63 46.63 0.5K
13:37 46.60 46.60 46.60 46.60 0.3K
13:44 46.64 46.64 46.64 46.64 0.7K
13:45 46.64 46.66 46.64 46.66 0.4K
13:46 46.63 46.63 46.59 46.59 5.1K
13:47 46.59 46.59 46.59 46.59 0.5K
13:48 46.66 46.66 46.64 46.64 0.4K
13:49 46.65 46.65 46.64 46.64 0.6K
13:51 46.65 46.65 46.62 46.64 0.4K
13:52 46.60 46.61 46.60 46.61 0.7K
13:55 46.64 46.64 46.64 46.64 0.4K
13:58 46.60 46.61 46.60 46.61 0.4K
14:00 46.62 46.62 46.62 46.62 0.2K
14:02 46.61 46.62 46.61 46.62 0.3K
14:03 46.62 46.62 46.62 46.62 0.7K
14:06 46.64 46.64 46.64 46.64 0.2K
14:07 46.66 46.66 46.66 46.66 0.2K
14:08 46.66 46.66 46.66 46.66 0.5K
14:10 46.62 46.62 46.61 46.61 0.4K
14:13 46.62 46.65 46.62 46.65 0.4K
14:14 46.59 46.59 46.59 46.59 1.9K
14:15 46.61 46.61 46.61 46.61 0.7K
14:17 46.61 46.64 46.61 46.64 0.8K
14:21 46.64 46.64 46.64 46.64 0.4K
14:28 46.64 46.64 46.62 46.62 0.8K
14:30 46.59 46.59 46.59 46.59 1.6K
14:36 46.66 46.66 46.66 46.66 0.3K
14:38 46.63 46.63 46.63 46.63 0.2K
14:39 46.62 46.62 46.62 46.62 0.2K
14:40 46.66 46.66 46.65 46.65 0.4K
14:41 46.62 46.62 46.62 46.62 0.2K
14:44 46.62 46.62 46.62 46.62 0.3K
14:46 46.66 46.66 46.66 46.66 0.3K
14:50 46.63 46.63 46.63 46.63 0.1K
14:53 46.63 46.65 46.59 46.59 0.8K
14:54 46.65 46.65 46.65 46.65 0.4K
14:59 46.59 46.59 46.59 46.59 0.3K
15:00 46.63 46.63 46.63 46.63 0.2K
15:04 46.65 46.65 46.63 46.64 3.3K
15:06 46.64 46.64 46.64 46.64 2.1K
15:07 46.64 46.65 46.64 46.65 1.2K
15:10 46.64 46.64 46.64 46.64 0.6K
15:14 46.64 46.64 46.64 46.64 0.1K
15:15 46.65 46.65 46.65 46.65 0.2K
15:17 46.63 46.63 46.63 46.63 0.5K
15:18 46.63 46.63 46.63 46.63 0.2K
15:19 46.60 46.60 46.60 46.60 0.1K
15:20 46.65 46.65 46.65 46.65 0.8K
15:22 46.62 46.62 46.62 46.62 0.3K
15:23 46.64 46.64 46.64 46.64 0.6K
15:25 46.60 46.63 46.60 46.63 5.3K
15:27 46.65 46.65 46.65 46.65 0.1K
15:28 46.65 46.65 46.65 46.65 1.1K
15:30 46.64 46.64 46.64 46.64 0.8K
15:33 46.64 46.64 46.64 46.64 0.5K
15:34 46.65 46.65 46.65 46.65 1.2K
15:35 46.60 46.60 46.60 46.60 0.5K
15:37 46.65 46.65 46.65 46.65 0.4K
15:40 46.63 46.63 46.63 46.63 0.4K
15:42 46.62 46.62 46.62 46.62 0.5K
15:48 46.65 46.65 46.65 46.65 0.4K
15:50 46.65 46.65 46.63 46.63 0.2K
15:51 46.65 46.65 46.65 46.65 0.2K
15:53 46.64 46.65 46.64 46.65 1.3K
15:55 46.63 46.63 46.63 46.63 2.1K
15:56 46.63 46.63 46.63 46.63 0.2K
15:57 46.67 46.67 46.65 46.65 2.3K
15:58 46.65 46.67 46.63 46.67 5.9K
15:59 46.67 46.67 46.59 46.63 16.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし