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 44.41 44.48 44.35 44.47 44.1K
09:31 44.37 44.39 44.36 44.38 6.0K
09:32 44.38 44.40 44.37 44.40 4.7K
09:33 44.42 44.43 44.41 44.43 3.8K
09:34 44.40 44.41 44.40 44.41 6.4K
09:35 44.38 44.38 44.38 44.38 0.3K
09:36 44.36 44.36 44.36 44.36 1.3K
09:37 44.37 44.37 44.37 44.37 2.9K
09:38 44.28 44.28 44.27 44.27 5.5K
09:39 44.27 44.27 44.27 44.27 1.2K
09:40 44.22 44.22 44.17 44.17 11.2K
09:41 44.17 44.17 44.17 44.17 0.9K
09:42 44.11 44.14 44.10 44.14 2.0K
09:43 44.05 44.05 44.00 44.00 5.3K
09:44 43.98 43.98 43.98 43.98 2.0K
09:45 44.02 44.03 44.00 44.03 0.8K
09:46 43.97 43.97 43.97 43.97 0.8K
09:47 43.99 44.02 43.99 44.02 0.6K
09:48 44.07 44.11 44.06 44.10 1.3K
09:49 44.10 44.10 44.10 44.10 0.9K
09:51 44.11 44.16 44.11 44.16 0.5K
09:52 44.10 44.10 44.10 44.10 0.2K
09:53 44.07 44.07 44.06 44.07 8.6K
09:54 44.09 44.09 44.09 44.09 2.1K
09:55 44.08 44.08 44.08 44.08 0.2K
09:56 44.08 44.08 44.08 44.08 1.1K
09:59 44.12 44.12 44.12 44.12 0.7K
10:00 44.19 44.19 44.12 44.12 6.9K
10:01 44.15 44.15 44.15 44.15 0.5K
10:02 44.16 44.16 44.16 44.16 0.5K
10:03 44.14 44.14 44.14 44.14 1.7K
10:05 44.19 44.19 44.19 44.19 1.4K
10:06 44.21 44.21 44.21 44.21 1.0K
10:07 44.22 44.22 44.20 44.20 0.7K
10:08 44.17 44.17 44.17 44.17 0.7K
10:09 44.21 44.21 44.17 44.17 2.1K
10:10 44.18 44.18 44.18 44.18 0.4K
10:11 44.22 44.22 44.22 44.22 0.8K
10:12 44.20 44.22 44.20 44.22 1.2K
10:13 44.21 44.22 44.20 44.22 3.4K
10:14 44.24 44.25 44.24 44.25 0.7K
10:15 44.22 44.22 44.22 44.22 0.4K
10:17 44.40 44.40 44.37 44.37 0.5K
10:18 44.38 44.38 44.36 44.36 0.4K
10:19 44.38 44.40 44.38 44.38 1.4K
10:20 44.38 44.40 44.38 44.40 1.6K
10:23 44.40 44.40 44.40 44.40 0.7K
10:24 44.37 44.38 44.37 44.38 0.7K
10:25 44.35 44.42 44.35 44.39 1.7K
10:26 44.40 44.42 44.38 44.38 1.4K
10:30 44.33 44.33 44.31 44.31 1.4K
10:33 44.39 44.39 44.39 44.39 0.3K
10:34 44.38 44.40 44.38 44.39 1.0K
10:35 44.37 44.41 44.37 44.41 0.8K
10:36 44.40 44.40 44.34 44.34 1.0K
10:39 44.31 44.31 44.31 44.31 0.3K
10:40 44.30 44.30 44.30 44.30 1.6K
10:41 44.32 44.32 44.28 44.30 0.8K
10:44 44.28 44.28 44.28 44.28 0.2K
10:45 44.33 44.33 44.30 44.30 0.8K
10:46 44.36 44.36 44.36 44.36 0.5K
10:47 44.34 44.34 44.34 44.34 1.1K
10:49 44.34 44.34 44.33 44.33 1.0K
10:51 44.29 44.29 44.29 44.29 0.4K
10:53 44.29 44.29 44.29 44.29 0.5K
10:54 44.26 44.29 44.26 44.29 0.5K
10:55 44.35 44.35 44.35 44.35 2.2K
10:56 44.33 44.33 44.33 44.33 0.2K
10:57 44.29 44.29 44.29 44.29 0.3K
10:58 44.35 44.35 44.35 44.35 2.7K
11:05 44.30 44.30 44.30 44.30 0.1K
11:06 44.32 44.32 44.32 44.32 0.5K
11:07 44.30 44.30 44.30 44.30 0.8K
11:09 44.26 44.26 44.26 44.26 0.4K
11:11 44.24 44.24 44.24 44.24 1.0K
11:13 44.22 44.22 44.22 44.22 1.2K
11:15 44.26 44.26 44.26 44.26 0.7K
11:17 44.21 44.21 44.21 44.21 1.4K
11:19 44.21 44.21 44.21 44.21 0.9K
11:20 44.25 44.25 44.18 44.18 2.3K
11:21 44.20 44.20 44.17 44.17 7.0K
11:22 44.16 44.18 44.16 44.18 0.8K
11:26 44.10 44.10 44.05 44.05 0.4K
11:27 44.08 44.08 44.08 44.08 0.3K
11:28 44.07 44.07 44.07 44.07 0.1K
11:29 44.07 44.07 44.07 44.07 2.4K
11:31 44.09 44.09 44.07 44.07 1.0K
11:34 44.20 44.20 44.20 44.20 2.6K
11:38 44.19 44.19 44.19 44.19 0.5K
11:41 44.23 44.30 44.23 44.25 1.4K
11:42 44.25 44.25 44.25 44.25 0.6K
11:45 44.25 44.25 44.25 44.25 0.4K
11:50 44.24 44.24 44.24 44.24 0.4K
11:51 44.30 44.30 44.29 44.29 1.3K
11:55 44.30 44.30 44.27 44.27 0.8K
11:59 44.31 44.31 44.31 44.31 0.2K
12:00 44.33 44.38 44.33 44.38 0.6K
12:04 44.33 44.33 44.33 44.33 0.5K
12:05 44.33 44.37 44.33 44.37 0.4K
12:08 44.40 44.40 44.40 44.40 0.3K
12:11 44.40 44.40 44.40 44.40 0.4K
12:13 44.40 44.40 44.40 44.40 0.5K
12:17 44.31 44.31 44.31 44.31 0.3K
12:19 44.27 44.27 44.27 44.27 2.3K
12:22 44.28 44.28 44.28 44.28 0.3K
12:26 44.26 44.26 44.26 44.26 0.3K
12:27 44.22 44.22 44.22 44.22 0.2K
12:29 44.14 44.14 44.14 44.14 0.2K
12:31 44.23 44.23 44.23 44.23 1.2K
12:34 44.19 44.19 44.19 44.19 0.2K
12:37 44.14 44.14 44.14 44.14 0.7K
12:40 44.16 44.16 44.16 44.16 0.8K
12:43 44.14 44.14 44.14 44.14 0.1K
12:45 44.14 44.20 44.14 44.20 0.3K
12:46 44.17 44.17 44.15 44.15 1.0K
12:49 44.12 44.12 44.12 44.12 0.1K
12:50 44.13 44.13 44.12 44.12 2.3K
12:56 44.08 44.08 44.08 44.08 0.2K
12:57 44.09 44.09 44.09 44.09 2.1K
13:05 44.10 44.10 44.10 44.10 0.5K
13:08 44.03 44.03 44.03 44.02 3.3K
13:09 44.00 44.00 43.98 43.98 2.3K
13:11 44.00 44.00 43.92 43.92 11.7K
13:14 43.93 43.93 43.88 43.88 1.2K
13:15 43.87 43.89 43.87 43.89 0.7K
13:17 43.85 43.85 43.78 43.78 14.7K
13:20 43.68 43.74 43.68 43.74 0.8K
13:21 43.70 43.70 43.70 43.70 1.0K
13:24 43.70 43.70 43.70 43.70 0.3K
13:26 43.68 43.68 43.68 43.68 0.8K
13:30 43.70 43.70 43.68 43.68 1.5K
13:32 43.63 43.63 43.63 43.63 0.2K
13:33 43.64 43.64 43.61 43.61 0.5K
13:34 43.63 43.63 43.62 43.62 1.9K
13:35 43.62 43.62 43.58 43.58 4.5K
13:36 43.54 43.54 43.54 43.54 1.2K
13:37 43.54 43.54 43.54 43.54 0.6K
13:38 43.54 43.54 43.54 43.54 1.0K
13:41 43.50 43.50 43.50 43.50 2.6K
13:42 43.48 43.48 43.48 43.48 1.0K
13:43 43.49 43.49 43.44 43.46 4.4K
13:44 43.44 43.49 43.44 43.47 1.5K
13:45 43.49 43.49 43.47 43.47 1.4K
13:46 43.47 43.47 43.46 43.46 1.5K
13:47 43.46 43.46 43.44 43.44 2.9K
13:49 43.33 43.35 43.33 43.33 1.8K
13:51 43.42 43.42 43.42 43.42 0.6K
13:53 43.38 43.38 43.38 43.38 0.3K
13:54 43.38 43.38 43.38 43.38 0.3K
13:55 43.38 43.38 43.30 43.30 6.4K
13:56 43.29 43.29 43.29 43.29 2.4K
13:57 43.22 43.22 43.22 43.22 0.6K
13:59 43.22 43.71 43.22 43.71 1.6K
14:00 43.65 43.65 43.65 43.65 0.9K
14:02 43.15 43.18 43.15 43.18 2.4K
14:03 43.15 43.22 43.15 43.15 3.2K
14:04 43.15 43.19 43.15 43.18 2.5K
14:05 43.18 43.19 43.18 43.19 1.5K
14:07 43.26 43.29 43.26 43.29 1.3K
14:08 43.32 43.32 43.32 43.32 0.4K
14:09 43.30 43.30 43.30 43.30 0.3K
14:11 43.25 43.25 43.25 43.25 1.4K
14:12 43.24 43.24 43.24 43.24 1.0K
14:15 43.29 43.29 43.29 43.29 0.2K
14:16 43.39 43.39 43.37 43.37 0.5K
14:17 43.33 43.33 43.33 43.33 0.4K
14:18 43.45 43.45 43.45 43.45 0.3K
14:19 43.47 43.48 43.47 43.48 1.4K
14:20 43.41 43.41 43.41 43.41 0.1K
14:21 43.50 43.50 43.50 43.50 1.0K
14:26 43.50 43.54 43.50 43.54 2.4K
14:28 43.49 43.49 43.49 43.49 0.4K
14:30 43.48 43.48 43.48 43.48 1.2K
14:38 43.51 43.51 43.51 43.51 0.4K
14:39 43.46 43.46 43.46 43.46 0.4K
14:44 43.49 43.50 43.49 43.50 0.5K
14:47 43.49 43.50 43.49 43.50 0.4K
14:48 43.47 43.49 43.47 43.49 0.8K
14:51 43.55 43.55 43.55 43.55 0.3K
14:53 43.54 43.54 43.54 43.54 1.3K
14:55 43.60 43.63 43.60 43.63 1.2K
14:56 43.63 43.63 43.63 43.63 0.6K
14:58 43.64 43.64 43.64 43.64 0.4K
15:00 43.69 43.69 43.69 43.69 1.1K
15:02 43.68 43.68 43.68 43.68 0.3K
15:04 43.60 43.60 43.60 43.60 0.5K
15:05 43.67 43.67 43.67 43.67 0.4K
15:09 43.66 43.66 43.66 43.66 0.2K
15:10 43.63 43.63 43.63 43.63 0.1K
15:11 43.63 43.63 43.57 43.57 1.5K
15:14 43.61 43.61 43.61 43.61 0.5K
15:15 43.57 43.57 43.57 43.57 0.9K
15:16 43.60 43.60 43.60 43.60 0.3K
15:20 43.71 43.71 43.71 43.71 0.3K
15:22 43.66 43.71 43.66 43.71 0.4K
15:25 43.70 43.70 43.70 43.70 0.1K
15:26 43.70 43.70 43.70 43.70 0.3K
15:29 43.66 43.66 43.66 43.66 0.2K
15:30 43.70 43.70 43.69 43.69 0.4K
15:31 43.69 43.69 43.66 43.66 1.2K
15:32 43.63 43.63 43.63 43.63 0.4K
15:33 43.63 43.63 43.63 43.63 0.1K
15:34 43.59 43.59 43.54 43.54 1.6K
15:35 43.60 43.60 43.60 43.60 0.1K
15:36 43.60 43.60 43.57 43.60 1.4K
15:41 43.56 43.56 43.56 43.56 0.7K
15:42 43.53 43.53 43.53 43.53 0.5K
15:47 43.52 43.53 43.52 43.53 0.6K
15:48 43.54 43.54 43.54 43.54 0.2K
15:49 43.52 43.54 43.52 43.54 1.6K
15:50 43.54 43.54 43.54 43.54 0.2K
15:52 43.50 43.50 43.48 43.48 1.2K
15:55 43.45 43.45 43.45 43.45 0.2K
15:56 43.50 43.50 43.48 43.48 0.9K
15:59 43.47 43.49 43.41 43.41 14.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし