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 46.42 46.42 46.05 46.07 37.6K
09:31 46.08 46.08 46.08 46.08 0.6K
09:32 46.10 46.12 46.10 46.11 6.0K
09:33 46.11 46.12 46.09 46.09 4.0K
09:34 46.06 46.14 46.06 46.11 12.1K
09:35 46.14 46.14 46.12 46.12 2.6K
09:36 46.05 46.05 46.05 46.05 0.3K
09:37 46.03 46.03 46.03 46.03 3.7K
09:38 46.00 46.00 46.00 46.00 1.5K
09:40 45.98 45.98 45.96 45.96 3.2K
09:41 45.96 45.96 45.96 45.96 1.6K
09:42 45.93 45.95 45.90 45.90 2.3K
09:43 45.88 45.88 45.88 45.88 1.4K
09:44 45.90 45.90 45.90 45.90 0.5K
09:45 45.85 45.90 45.85 45.90 5.4K
09:46 45.91 45.98 45.90 45.98 5.7K
09:48 45.98 45.99 45.98 45.99 3.0K
09:50 45.93 45.93 45.93 45.93 0.2K
09:51 45.95 46.10 45.95 46.00 6.6K
09:52 46.01 46.02 45.91 45.91 2.7K
09:53 46.03 46.03 46.03 46.03 0.3K
09:56 46.05 46.05 46.05 46.05 1.0K
09:57 46.00 46.00 45.96 45.96 1.0K
09:58 45.99 45.99 45.96 45.97 2.7K
09:59 45.97 45.99 45.97 45.99 3.0K
10:00 45.97 45.97 45.97 45.97 2.5K
10:01 45.95 45.95 45.95 45.95 2.1K
10:02 45.95 45.95 45.95 45.95 1.4K
10:03 45.93 45.95 45.93 45.95 1.3K
10:04 45.93 45.97 45.93 45.96 1.5K
10:05 45.90 45.90 45.90 45.90 0.6K
10:06 45.92 45.92 45.89 45.89 1.1K
10:10 45.94 45.94 45.94 45.94 0.3K
10:11 45.89 45.89 45.89 45.89 3.2K
10:12 45.92 46.00 45.92 46.00 2.1K
10:13 46.16 46.16 45.98 45.98 3.3K
10:14 45.97 46.14 45.97 46.14 2.2K
10:15 46.18 46.19 46.17 46.19 3.4K
10:16 46.01 46.01 45.99 46.01 8.4K
10:17 46.01 46.01 45.98 45.98 3.8K
10:20 46.04 46.04 46.04 46.04 1.6K
10:21 46.05 46.05 46.05 46.05 0.3K
10:22 46.00 46.00 46.00 46.00 0.8K
10:23 46.06 46.06 46.06 46.06 0.2K
10:24 46.06 46.06 46.06 46.06 1.3K
10:25 46.10 46.10 46.10 46.10 0.9K
10:27 46.12 46.12 46.12 46.12 0.4K
10:28 46.13 46.13 46.13 46.13 6.4K
10:29 46.14 46.14 46.14 46.14 1.0K
10:30 46.10 46.15 46.10 46.15 7.8K
10:32 46.10 46.10 46.10 46.10 1.1K
10:37 46.07 46.20 46.04 46.19 6.8K
10:38 46.06 46.09 46.06 46.08 1.3K
10:40 46.10 46.10 46.10 46.10 0.6K
10:41 46.10 46.10 46.10 46.10 0.9K
10:42 46.10 46.10 46.10 46.10 0.6K
10:44 46.06 46.06 46.06 46.06 0.3K
10:45 46.09 46.09 46.09 46.09 1.4K
10:47 46.08 46.08 46.08 46.08 0.4K
10:48 46.06 46.09 46.02 46.09 1.1K
10:50 46.08 46.08 46.08 46.08 1.5K
10:51 46.05 46.05 46.05 46.05 0.4K
10:53 46.05 46.05 46.05 46.05 0.3K
10:55 46.05 46.05 46.05 46.05 1.0K
10:57 46.04 46.04 46.04 46.04 0.7K
10:58 46.01 46.01 46.01 46.01 0.4K
10:59 46.03 46.03 46.03 46.03 4.0K
11:08 45.94 45.94 45.94 45.94 1.2K
11:15 45.94 45.94 45.92 45.92 0.3K
11:17 45.90 45.90 45.89 45.89 2.4K
11:24 45.98 45.98 45.98 45.98 0.5K
11:25 45.98 46.01 45.98 46.00 0.7K
11:27 45.87 45.87 45.87 45.87 0.6K
11:28 45.96 45.96 45.96 45.96 0.3K
11:31 45.95 45.95 45.95 45.95 1.2K
11:32 45.92 45.92 45.92 45.92 0.3K
11:37 45.95 45.95 45.95 45.95 0.7K
11:39 46.02 46.02 46.01 46.01 1.0K
11:41 46.00 46.00 46.00 46.00 0.3K
11:43 45.99 45.99 45.96 45.97 0.9K
11:45 45.96 45.96 45.96 45.96 1.5K
11:47 45.98 45.98 45.98 45.98 0.2K
11:49 45.92 45.92 45.92 45.92 1.9K
11:53 46.00 46.00 45.94 45.94 1.2K
11:56 46.06 46.06 46.06 46.06 0.6K
12:02 46.03 46.03 46.03 46.03 1.3K
12:06 46.01 46.01 46.00 46.00 1.2K
12:07 46.00 46.00 46.00 46.00 1.1K
12:10 45.93 45.93 45.93 45.93 0.2K
12:11 46.03 46.03 46.03 46.03 0.4K
12:14 46.05 46.05 46.05 46.05 0.5K
12:18 46.00 46.00 45.94 45.94 3.6K
12:19 46.00 46.00 46.00 46.00 0.3K
12:20 45.98 45.98 45.98 45.98 1.1K
12:21 46.01 46.01 46.01 46.01 0.4K
12:26 46.02 46.02 46.02 46.02 0.9K
12:27 46.10 46.10 46.01 46.01 1.1K
12:28 46.11 46.11 46.00 46.10 4.6K
12:32 45.98 45.98 45.98 45.98 0.1K
12:33 46.02 46.02 46.01 46.01 0.5K
12:34 46.05 46.05 46.04 46.04 0.3K
12:35 46.02 46.02 46.02 46.02 1.0K
12:37 46.02 46.02 46.02 46.02 1.3K
12:41 46.05 46.05 46.05 46.05 0.5K
12:44 46.08 46.08 46.08 46.08 0.2K
12:45 46.08 46.08 46.05 46.05 2.3K
12:47 46.03 46.03 46.03 46.03 0.4K
12:49 46.07 46.07 46.07 46.07 1.4K
12:53 46.04 46.04 46.04 46.04 1.1K
12:54 46.04 46.04 46.02 46.02 1.8K
12:55 46.03 46.03 46.03 46.03 0.2K
12:58 46.00 46.00 45.99 45.99 4.3K
13:00 46.01 46.01 46.01 46.01 1.0K
13:14 46.09 46.09 46.09 46.09 0.6K
13:19 45.98 45.98 45.98 45.98 0.3K
13:20 46.00 46.00 46.00 46.00 0.3K
13:25 45.99 45.99 45.99 45.99 0.3K
13:30 46.03 46.03 45.99 45.98 0.4K
13:34 46.03 46.03 46.03 46.03 0.9K
13:36 46.05 46.06 46.05 46.06 0.5K
13:38 46.02 46.02 46.02 46.02 0.6K
13:42 46.07 46.07 46.07 46.07 0.7K
13:47 46.06 46.06 46.06 46.06 0.2K
13:48 46.03 46.03 46.03 46.03 1.2K
13:54 46.09 46.09 46.09 46.09 0.4K
13:55 46.09 46.09 46.09 46.09 0.2K
13:57 46.06 46.06 46.06 46.06 1.3K
14:06 46.15 46.15 46.15 46.15 0.2K
14:10 46.05 46.11 46.05 46.07 1.3K
14:11 46.11 46.11 46.11 46.11 0.3K
14:14 46.11 46.11 46.11 46.11 0.5K
14:18 46.11 46.11 46.11 46.11 0.1K
14:20 46.13 46.13 46.13 46.13 1.4K
14:21 46.11 46.11 46.11 46.11 1.8K
14:24 46.14 46.14 46.14 46.14 1.5K
14:36 46.12 46.12 46.12 46.12 0.8K
14:42 46.10 46.10 46.10 46.10 1.4K
14:49 46.15 46.15 46.15 46.15 8.0K
14:50 46.19 46.19 46.19 46.19 0.6K
14:51 46.18 46.18 46.18 46.18 0.4K
14:52 46.16 46.16 46.16 46.16 0.1K
14:53 46.17 46.17 46.14 46.14 0.9K
14:54 46.20 46.20 46.15 46.15 0.8K
14:57 46.14 46.14 46.14 46.14 0.1K
14:58 46.19 46.19 46.19 46.19 0.4K
14:59 46.23 46.23 46.15 46.15 0.8K
15:00 46.20 46.20 46.20 46.20 0.2K
15:01 46.25 46.25 46.25 46.25 0.2K
15:02 46.17 46.25 46.17 46.25 0.3K
15:03 46.24 46.28 46.24 46.28 1.1K
15:05 46.16 46.16 46.16 46.16 0.1K
15:07 46.30 46.30 46.30 46.30 0.3K
15:10 46.20 46.20 46.20 46.20 1.2K
15:13 46.21 46.21 46.21 46.21 0.3K
15:14 46.17 46.17 46.17 46.17 1.5K
15:15 46.17 46.17 46.17 46.17 0.6K
15:16 46.15 46.17 46.15 46.17 1.0K
15:17 46.17 46.17 46.17 46.17 0.7K
15:18 46.12 46.12 46.12 46.12 1.0K
15:23 46.15 46.15 46.15 46.15 0.6K
15:24 46.15 46.17 46.15 46.15 4.5K
15:27 46.14 46.14 46.14 46.14 1.6K
15:32 46.15 46.15 46.15 46.15 1.0K
15:33 46.10 46.15 46.10 46.15 0.3K
15:36 46.17 46.17 46.17 46.17 2.1K
15:48 46.25 46.25 46.25 46.25 0.2K
15:49 46.25 46.25 46.25 46.25 1.2K
15:51 46.23 46.23 46.23 46.23 0.5K
15:54 46.20 46.20 46.20 46.20 0.6K
15:57 46.22 46.22 46.22 46.22 0.6K
15:58 46.22 46.22 46.22 46.22 1.3K
15:59 46.22 46.40 46.08 46.40 17.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし