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 46.70 46.70 46.46 46.46 33.3K
09:31 46.33 46.36 46.33 46.34 3.4K
09:32 46.30 46.31 46.28 46.28 9.4K
09:33 46.27 46.27 46.27 46.27 1.8K
09:34 46.27 46.27 46.27 46.27 2.3K
09:35 46.28 46.30 46.28 46.30 3.0K
09:38 46.34 46.34 46.32 46.32 3.8K
09:39 46.31 46.31 46.31 46.31 0.8K
09:41 46.38 46.38 46.27 46.27 1.2K
09:44 46.33 46.33 46.25 46.25 2.9K
09:45 46.36 46.36 46.32 46.32 3.8K
09:46 46.32 46.32 46.32 46.32 0.4K
09:48 46.38 46.38 46.33 46.33 0.7K
09:49 46.33 46.45 46.33 46.45 1.5K
09:51 46.40 46.40 46.37 46.37 0.9K
09:52 46.40 46.40 46.36 46.40 1.1K
09:53 46.33 46.33 46.33 46.33 0.2K
09:54 46.36 46.36 46.36 46.36 0.1K
09:55 46.37 46.38 46.37 46.37 0.5K
09:56 46.38 46.38 46.38 46.38 0.2K
09:57 46.35 46.35 46.33 46.33 1.2K
09:59 46.36 46.36 46.36 46.36 1.6K
10:04 46.32 46.32 46.32 46.32 0.9K
10:12 46.31 46.33 46.31 46.33 1.2K
10:14 46.34 46.34 46.34 46.34 0.5K
10:15 46.34 46.34 46.34 46.34 0.3K
10:17 46.34 46.34 46.34 46.34 0.5K
10:21 46.33 46.33 46.33 46.33 0.4K
10:22 46.35 46.35 46.35 46.35 1.5K
10:24 46.40 46.40 46.40 46.40 0.3K
10:26 46.45 46.45 46.42 46.42 1.0K
10:27 46.42 46.42 46.40 46.40 1.4K
10:32 46.41 46.41 46.41 46.41 0.4K
10:34 46.40 46.45 46.38 46.38 0.5K
10:36 46.38 46.38 46.35 46.35 0.5K
10:37 46.36 46.36 46.36 46.36 0.2K
10:38 46.39 46.39 46.39 46.39 0.9K
10:41 46.33 46.33 46.33 46.33 0.8K
10:45 46.27 46.28 46.27 46.28 1.2K
10:46 46.28 46.29 46.26 46.25 2.7K
10:47 46.25 46.25 46.21 46.21 2.7K
10:51 46.15 46.16 46.15 46.16 12.1K
10:53 46.21 46.21 46.21 46.21 11.7K
10:54 46.21 46.21 46.19 46.19 3.3K
10:56 46.19 46.19 46.19 46.19 0.2K
10:57 46.17 46.17 46.17 46.17 0.5K
10:59 46.16 46.16 46.16 46.16 0.3K
11:00 46.15 46.15 46.15 46.15 2.0K
11:02 46.17 46.17 46.14 46.14 0.9K
11:03 46.11 46.11 46.11 46.11 1.0K
11:05 46.05 46.05 46.05 46.05 0.7K
11:06 46.10 46.10 46.10 46.10 1.0K
11:08 46.03 46.03 46.03 46.03 0.7K
11:09 46.03 46.03 46.03 46.03 0.3K
11:10 46.06 46.06 46.06 46.06 1.1K
11:11 46.04 46.04 46.04 46.04 2.0K
11:12 45.95 45.95 45.95 45.95 0.6K
11:13 46.05 46.05 46.05 46.05 0.5K
11:16 45.98 45.98 45.98 45.98 0.8K
11:20 46.04 46.04 46.04 46.04 0.3K
11:21 46.04 46.04 46.04 46.04 0.1K
11:22 46.10 46.10 46.10 46.10 5.5K
11:23 46.06 46.06 46.05 46.05 14.0K
11:25 46.10 46.10 46.10 46.10 1.3K
11:26 46.10 46.10 46.10 46.10 1.6K
11:27 46.10 46.10 46.10 46.10 0.3K
11:30 46.13 46.13 46.13 46.13 0.8K
11:33 46.21 46.21 46.21 46.21 0.1K
11:34 46.15 46.15 46.15 46.15 0.5K
11:36 46.13 46.13 46.13 46.13 1.2K
11:37 46.11 46.11 46.09 46.09 0.6K
11:39 46.13 46.16 46.13 46.16 0.3K
11:40 46.16 46.16 46.13 46.16 2.3K
11:41 46.19 46.19 46.19 46.19 0.2K
11:42 46.21 46.21 46.21 46.21 0.1K
11:43 46.21 46.21 46.17 46.21 2.2K
11:46 46.20 46.20 46.20 46.20 1.2K
11:49 46.16 46.16 46.16 46.16 0.3K
11:50 46.19 46.19 46.19 46.19 0.5K
11:51 46.17 46.17 46.16 46.16 1.2K
11:52 46.16 46.16 46.13 46.13 3.0K
12:00 46.14 46.15 46.14 46.15 1.2K
12:01 46.16 46.16 46.16 46.16 0.3K
12:02 46.16 46.16 46.16 46.16 2.2K
12:04 46.18 46.18 46.18 46.18 0.2K
12:05 46.11 46.11 46.11 46.11 0.2K
12:07 46.21 46.21 46.21 46.21 1.2K
12:09 46.16 46.16 46.16 46.16 0.5K
12:10 46.19 46.21 46.19 46.21 1.4K
12:12 46.21 46.21 46.19 46.19 0.6K
12:13 46.20 46.20 46.20 46.20 0.6K
12:16 46.22 46.22 46.22 46.22 0.6K
12:18 46.19 46.19 46.19 46.19 0.5K
12:20 46.22 46.22 46.22 46.22 3.1K
12:21 46.22 46.22 46.22 46.22 2.1K
12:26 46.21 46.21 46.21 46.21 0.2K
12:28 46.20 46.20 46.20 46.20 3.3K
12:29 46.23 46.23 46.23 46.23 0.4K
12:30 46.22 46.25 46.22 46.25 0.7K
12:33 46.20 46.20 46.20 46.20 1.1K
12:36 46.21 46.21 46.21 46.21 0.3K
12:37 46.20 46.20 46.20 46.20 0.3K
12:38 46.20 46.20 46.20 46.20 0.3K
12:44 46.21 46.21 46.21 46.21 0.6K
12:45 46.23 46.23 46.23 46.23 0.1K
12:46 46.27 46.27 46.27 46.27 0.5K
12:47 46.19 46.19 46.19 46.19 0.1K
12:49 46.26 46.26 46.26 46.26 0.5K
12:56 46.29 46.29 46.27 46.27 0.4K
12:57 46.29 46.29 46.29 46.29 1.1K
13:01 46.27 46.27 46.27 46.27 0.9K
13:02 46.27 46.27 46.27 46.27 0.1K
13:04 46.22 46.22 46.22 46.22 0.2K
13:05 46.19 46.19 46.19 46.19 0.4K
13:11 46.15 46.15 46.15 46.15 1.1K
13:13 46.16 46.16 46.16 46.16 0.3K
13:15 46.15 46.15 46.15 46.15 0.1K
13:16 46.15 46.16 46.14 46.14 1.0K
13:17 46.15 46.15 46.12 46.12 0.6K
13:20 46.13 46.13 46.13 46.13 0.4K
13:22 46.14 46.14 46.14 46.14 0.2K
13:23 46.12 46.12 46.12 46.12 0.3K
13:26 46.14 46.14 46.14 46.14 0.2K
13:27 46.10 46.12 46.10 46.12 0.5K
13:28 46.14 46.14 46.10 46.10 2.3K
13:37 46.12 46.12 46.12 46.12 1.1K
13:39 46.09 46.09 46.09 46.09 0.3K
13:41 46.09 46.09 46.09 46.09 0.7K
13:45 46.08 46.08 46.08 46.08 0.4K
13:48 46.12 46.12 46.11 46.11 0.3K
13:49 46.09 46.09 46.09 46.09 0.1K
13:50 46.10 46.10 46.08 46.08 3.2K
13:52 46.06 46.06 46.06 46.06 0.9K
13:59 46.05 46.05 46.05 46.05 0.5K
14:00 46.04 46.04 46.04 46.04 1.1K
14:03 46.05 46.05 46.05 46.05 0.2K
14:04 46.04 46.04 46.04 46.04 0.3K
14:06 46.04 46.04 46.04 46.04 0.4K
14:07 46.04 46.04 46.03 46.03 2.5K
14:12 46.00 46.00 46.00 46.00 1.8K
14:13 45.99 46.01 45.99 46.01 1.2K
14:14 46.05 46.05 46.05 46.05 3.6K
14:17 45.95 45.95 45.95 45.95 0.5K
14:22 45.99 45.99 45.99 45.99 0.6K
14:26 45.97 45.97 45.97 45.97 1.5K
14:31 45.98 46.00 45.98 46.00 0.8K
14:32 46.00 46.00 46.00 46.00 0.8K
14:33 46.00 46.00 46.00 46.00 1.2K
14:40 46.00 46.00 46.00 46.00 0.9K
14:41 46.03 46.03 46.03 46.03 0.9K
14:48 46.02 46.02 46.02 46.02 1.3K
14:49 46.00 46.00 46.00 46.00 0.2K
14:50 46.00 46.00 46.00 46.00 0.6K
14:51 46.00 46.00 46.00 46.00 0.3K
14:52 45.98 45.98 45.98 45.98 0.8K
14:54 45.98 45.98 45.98 45.98 0.1K
14:55 46.00 46.00 46.00 46.00 0.2K
14:56 45.99 45.99 45.99 45.99 1.0K
14:58 45.98 45.98 45.98 45.98 0.7K
14:59 45.99 45.99 45.99 45.99 1.7K
15:01 46.00 46.00 46.00 46.00 0.7K
15:05 45.97 45.97 45.97 45.97 2.6K
15:07 45.95 45.95 45.94 45.94 3.4K
15:08 45.95 45.95 45.95 45.95 0.1K
15:09 45.94 45.96 45.94 45.96 1.0K
15:12 45.95 45.95 45.95 45.95 1.5K
15:14 45.96 45.96 45.96 45.96 0.1K
15:15 45.95 45.95 45.95 45.95 0.7K
15:19 45.93 45.93 45.92 45.92 3.2K
15:24 45.94 45.94 45.94 45.94 0.7K
15:25 45.93 45.93 45.93 45.93 1.1K
15:26 45.96 45.96 45.96 45.96 1.2K
15:32 45.96 45.96 45.96 45.96 0.7K
15:34 45.93 45.93 45.93 45.93 1.7K
15:36 45.94 45.94 45.94 45.94 0.5K
15:38 45.96 45.96 45.96 45.96 0.5K
15:40 45.95 45.95 45.95 45.95 0.6K
15:42 45.93 45.93 45.93 45.93 0.2K
15:43 45.94 45.94 45.94 45.94 3.6K
15:47 45.87 45.87 45.87 45.87 3.7K
15:49 45.89 45.89 45.87 45.87 0.8K
15:51 45.88 45.88 45.86 45.86 0.3K
15:52 45.88 45.88 45.86 45.86 0.7K
15:53 45.85 45.85 45.85 45.85 0.2K
15:54 45.88 45.88 45.85 45.85 0.6K
15:55 45.87 45.87 45.86 45.86 0.6K
15:56 45.87 45.87 45.86 45.86 0.7K
15:57 45.87 45.90 45.87 45.90 1.3K
15:58 45.88 45.88 45.88 45.88 1.0K
15:59 45.87 46.22 45.87 46.22 7.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし