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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 50.85 50.95 49.28 49.74 0.2M
2024-12-30 49.35 50.67 48.23 50.67 0.1M
2024-12-27 52.52 52.52 50.76 52.00 0.1M
2024-12-26 52.72 53.74 51.73 53.05 0.1M
2024-12-24 52.00 53.76 52.00 53.76 0.0M
2024-12-23 52.86 52.86 50.29 50.67 0.1M
2024-12-20 51.19 53.05 50.99 52.00 0.1M
2024-12-19 55.22 55.25 51.65 52.85 0.1M
2024-12-18 56.24 56.57 53.85 55.20 0.1M
2024-12-17 57.25 57.25 56.33 56.85 0.1M
2024-12-16 56.00 58.31 55.80 57.69 0.1M
2024-12-13 54.50 55.37 54.42 55.35 0.1M
2024-12-12 54.46 54.82 54.09 54.57 0.0M
2024-12-11 53.81 54.56 53.44 54.56 0.0M
2024-12-10 53.55 53.55 52.01 53.10 0.0M
2024-12-09 53.41 54.00 52.75 53.16 0.0M
2024-12-06 53.46 54.00 53.00 54.00 0.0M
2024-12-05 54.38 54.63 52.80 52.92 0.0M
2024-12-04 52.11 53.47 51.60 53.47 0.0M
2024-12-03 51.53 52.22 51.31 52.10 0.0M
2024-12-02 52.10 52.50 51.50 51.53 0.0M
2024-11-29 52.00 52.69 51.90 52.02 0.1M
2024-11-27 50.84 52.24 50.84 51.50 0.1M
2024-11-26 52.89 53.50 52.00 52.43 0.1M
2024-11-25 53.82 54.09 52.66 53.62 0.0M
2024-11-22 53.95 54.06 53.23 54.06 0.0M
2024-11-21 53.89 53.89 52.66 53.78 0.0M
2024-11-20 52.83 53.05 52.12 52.74 0.0M
2024-11-19 50.54 52.42 50.54 51.66 0.0M
2024-11-18 52.50 53.98 50.70 51.50 0.0M
2024-11-15 50.00 51.26 49.89 51.02 0.0M
2024-11-14 50.02 50.87 49.68 49.68 0.0M
2024-11-13 51.40 51.40 50.35 50.87 0.0M
2024-11-12 50.35 51.30 50.02 51.30 0.0M
2024-11-11 51.11 51.40 50.47 50.69 0.0M
2024-11-08 47.76 49.50 47.76 48.89 0.0M
2024-11-07 49.00 49.00 47.74 48.97 0.0M
2024-11-06 46.58 48.47 46.05 48.34 0.1M
2024-11-05 44.17 45.15 44.17 44.62 0.0M
2024-11-04 44.40 44.40 43.46 43.90 0.0M
2024-11-01 45.45 45.75 44.43 45.05 0.0M
2024-10-31 46.20 46.23 44.93 45.54 0.0M
2024-10-30 46.62 46.62 45.79 46.25 0.1M
2024-10-29 47.29 47.73 46.14 47.73 0.1M
2024-10-28 45.95 46.26 45.05 46.26 0.1M
2024-10-25 45.69 45.69 43.66 44.17 0.1M
2024-10-24 44.82 45.88 44.50 45.88 0.0M
2024-10-23 44.53 44.53 43.03 44.51 0.0M
2024-10-22 44.55 44.73 44.00 44.49 0.0M
2024-10-21 45.57 45.57 44.08 45.00 0.0M
2024-10-18 45.61 45.61 44.53 45.27 0.0M
2024-10-17 44.48 44.88 44.06 44.56 0.0M
2024-10-16 44.69 44.74 44.31 44.55 0.0M
2024-10-15 44.31 44.41 43.32 44.32 0.0M
2024-10-14 42.55 43.80 42.30 43.32 0.0M
2024-10-11 40.50 42.24 40.50 42.06 0.0M
2024-10-10 40.52 41.27 39.61 40.07 0.0M
2024-10-09 40.60 41.75 40.52 40.52 0.0M
2024-10-08 41.75 42.16 41.22 41.50 0.0M
2024-10-07 41.65 42.50 41.51 41.75 0.0M
2024-10-04 40.95 41.69 40.60 41.51 0.0M
2024-10-03 40.00 40.99 39.85 40.42 0.0M
2024-10-02 40.96 41.24 40.00 41.11 0.0M
2024-10-01 42.40 42.40 40.98 41.25 0.0M
2024-09-30 41.74 42.25 41.50 41.81 0.1M
2024-09-27 43.11 43.24 42.44 42.85 0.0M
2024-09-26 45.28 45.46 44.30 45.46 0.1M
2024-09-25 44.17 44.44 43.76 44.00 0.0M
2024-09-24 44.39 44.39 43.51 44.30 0.0M
2024-09-23 44.33 44.33 43.32 43.78 0.0M
2024-09-20 43.81 43.81 42.98 43.71 0.0M
2024-09-19 43.87 44.25 43.26 43.28 0.0M
2024-09-18 42.41 43.23 41.75 42.61 0.0M
2024-09-17 41.74 43.23 41.71 43.09 0.0M
2024-09-16 42.00 42.00 40.36 41.57 0.0M
2024-09-13 41.38 42.58 40.72 42.58 0.0M
2024-09-12 41.12 41.50 40.31 41.50 0.0M
2024-09-11 41.00 41.22 39.31 41.22 0.0M
2024-09-10 40.98 41.00 39.95 41.00 0.0M
2024-09-09 39.16 41.17 38.60 41.17 0.0M
2024-09-06 39.56 39.79 37.50 37.50 0.1M
2024-09-05 39.85 40.37 39.40 39.47 0.0M
2024-09-04 40.38 41.40 39.60 41.40 0.0M
2024-09-03 42.39 42.39 40.59 40.80 0.0M
2024-08-30 42.80 42.80 41.00 41.45 0.1M
2024-08-29 42.69 43.32 41.59 41.59 0.1M
2024-08-28 45.25 45.30 43.27 44.78 0.1M
2024-08-27 46.00 46.23 45.19 45.55 0.1M
2024-08-26 46.26 46.56 45.70 46.56 0.0M
2024-08-23 45.14 46.00 44.60 46.00 0.0M
2024-08-22 44.64 44.64 43.70 43.70 0.0M
2024-08-21 44.63 45.37 43.64 45.37 0.0M
2024-08-20 46.47 46.47 43.32 43.93 0.0M
2024-08-19 43.99 45.33 42.85 45.33 0.0M
2024-08-16 44.17 44.17 42.95 43.96 0.0M
2024-08-15 44.34 44.34 42.25 43.37 0.0M
2024-08-14 45.36 45.36 43.08 43.42 0.0M
2024-08-13 44.93 45.36 43.25 45.36 0.0M
2024-08-12 43.02 44.68 42.93 43.02 0.0M
2024-08-09 42.94 44.70 42.94 44.24 0.0M
2024-08-08 40.78 43.81 40.78 43.41 0.0M
2024-08-07 42.75 42.75 40.17 40.28 0.0M
2024-08-06 40.55 42.01 40.23 41.89 0.0M
2024-08-05 43.93 43.93 37.50 39.50 0.1M
2024-08-02 48.08 48.08 45.59 46.14 0.0M
2024-08-01 47.91 47.91 45.72 46.51 0.0M
2024-07-31 48.55 48.67 47.35 47.90 0.0M
2024-07-30 48.43 48.98 46.50 48.04 0.0M
2024-07-29 52.27 52.27 50.63 51.01 0.1M
2024-07-26 49.95 50.90 49.95 50.60 0.0M
2024-07-25 48.81 50.00 48.06 48.86 0.0M
2024-07-24 50.10 50.10 49.14 50.10 0.0M
2024-07-23 49.80 50.01 48.81 49.98 0.0M
2024-07-22 50.91 50.91 49.53 50.73 0.0M
2024-07-19 46.76 50.36 46.76 49.59 0.0M
2024-07-18 48.82 48.82 47.21 48.00 0.0M
2024-07-17 48.34 49.20 47.54 48.18 0.0M
2024-07-16 47.16 48.72 46.75 48.40 0.0M
2024-07-15 45.73 47.42 45.68 47.42 0.0M
2024-07-12 43.01 43.86 43.01 43.31 0.0M
2024-07-11 43.02 44.09 42.87 42.87 0.0M
2024-07-10 43.20 43.97 43.02 43.97 0.0M
2024-07-09 42.07 43.25 42.07 42.60 0.0M
2024-07-08 42.64 43.13 41.50 41.92 0.0M
2024-07-05 44.65 44.68 41.15 42.64 0.1M
2024-07-03 45.50 45.50 44.55 44.95 0.0M
2024-07-02 47.00 47.00 45.76 45.98 0.0M
2024-07-01 45.38 47.15 44.19 46.25 0.0M
2024-06-28 45.89 46.16 44.42 45.18 0.1M
2024-06-27 46.30 47.07 45.70 45.70 0.0M
2024-06-26 48.99 49.00 46.67 47.87 0.0M
2024-06-25 48.80 49.10 48.00 48.02 0.1M
2024-06-24 50.01 51.50 49.05 49.56 0.0M
2024-06-21 49.99 50.07 48.50 49.82 0.0M
2024-06-20 50.51 53.49 49.59 50.48 0.0M
2024-06-18 51.01 51.11 49.21 50.05 0.0M
2024-06-17 50.11 51.17 49.90 50.42 0.0M
2024-06-14 51.00 51.46 49.64 49.98 0.0M
2024-06-13 53.17 53.17 50.85 51.49 0.0M
2024-06-12 52.97 53.20 51.75 52.85 0.0M
2024-06-11 52.40 53.03 50.90 51.73 0.0M
2024-06-10 53.64 53.79 52.65 53.79 0.0M
2024-06-07 53.43 54.00 52.00 52.37 0.0M
2024-06-06 53.77 53.77 52.91 53.61 0.0M
2024-06-05 53.00 53.87 52.68 53.42 0.0M
2024-06-04 52.00 53.68 52.00 53.06 0.0M
2024-06-03 51.75 53.00 51.75 53.00 0.0M
2024-05-31 52.84 53.29 51.00 51.75 0.1M
2024-05-30 52.25 52.90 51.84 51.86 0.0M
2024-05-29 54.74 54.74 53.51 53.77 0.0M
2024-05-28 56.00 56.00 54.00 54.55 0.0M
2024-05-24 54.77 55.00 53.00 54.59 0.0M
2024-05-23 55.01 55.10 52.50 53.32 0.0M
2024-05-22 55.03 55.03 53.93 53.93 0.0M
2024-05-21 54.80 55.16 53.95 54.34 0.0M
2024-05-20 53.59 54.00 52.45 53.89 0.0M
2024-05-17 52.53 53.25 51.64 52.55 0.0M
2024-05-16 52.50 52.50 50.90 51.34 0.0M
2024-05-15 51.51 51.95 50.66 51.46 0.0M
2024-05-14 49.90 50.73 48.72 50.73 0.0M
2024-05-13 50.17 50.60 49.75 50.30 0.0M
2024-05-10 51.00 51.00 48.63 48.93 0.0M
2024-05-09 50.09 50.09 48.60 49.54 0.0M
2024-05-08 49.55 50.30 49.24 49.67 0.0M
2024-05-07 49.90 51.14 49.90 50.01 0.0M
2024-05-06 49.19 51.14 49.19 49.90 0.0M
2024-05-03 48.51 49.38 48.51 48.99 0.0M
2024-05-02 47.20 48.19 47.20 47.89 0.0M
2024-05-01 48.00 48.00 45.60 45.93 0.0M
2024-04-30 50.61 50.94 48.36 48.36 0.0M
2024-04-29 51.03 51.49 50.00 50.69 0.0M
2024-04-26 52.06 52.43 50.86 51.60 0.0M
2024-04-25 53.92 55.22 53.15 54.35 0.0M
2024-04-24 55.08 55.43 53.54 53.80 0.0M
2024-04-23 54.58 55.46 54.49 55.00 0.0M
2024-04-22 54.73 56.90 53.39 54.57 0.1M
2024-04-19 54.38 54.88 53.02 53.20 0.0M
2024-04-18 52.50 53.57 51.31 52.83 0.0M
2024-04-17 52.66 52.77 50.00 51.25 0.0M
2024-04-16 54.58 54.58 51.25 52.35 0.0M
2024-04-15 54.65 55.85 52.00 52.00 0.0M
2024-04-12 59.00 59.00 55.31 55.52 0.0M
2024-04-11 58.24 58.24 56.00 57.35 0.0M
2024-04-10 55.81 58.45 55.30 56.88 0.0M
2024-04-09 57.12 57.99 54.31 55.27 0.0M
2024-04-08 56.78 58.00 56.19 56.62 0.0M
2024-04-05 55.19 55.38 54.45 54.45 0.0M
2024-04-04 55.15 55.92 54.61 55.19 0.0M
2024-04-03 52.50 53.92 52.50 53.48 0.0M
2024-04-02 54.00 54.00 52.52 53.80 0.0M
2024-04-01 55.23 55.60 54.55 54.80 0.0M
2024-03-28 55.03 56.43 55.03 55.16 0.0M
2024-03-27 55.10 57.83 55.06 55.07 0.0M
2024-03-26 54.57 57.02 54.57 56.68 0.0M
2024-03-25 56.96 59.61 56.96 58.92 0.1M
2024-03-22 56.00 57.25 54.23 55.31 0.0M
2024-03-21 58.23 58.23 56.00 56.40 0.0M
2024-03-20 55.79 57.15 54.96 57.15 0.0M
2024-03-19 54.73 55.07 53.21 54.56 0.0M
2024-03-18 57.94 57.94 55.38 56.33 0.0M
2024-03-15 56.50 56.78 56.32 56.69 0.0M
2024-03-14 57.12 57.12 56.12 56.44 0.0M
2024-03-13 56.95 57.24 56.12 56.36 0.0M
2024-03-12 55.97 56.67 55.97 56.63 0.0M
2024-03-11 57.49 57.49 56.25 56.45 0.0M
2024-03-08 56.50 56.51 56.20 56.20 0.0M
2024-03-07 56.22 56.45 56.00 56.22 0.0M
2024-03-06 56.20 56.35 55.88 56.10 0.0M
2024-03-05 56.41 56.41 55.13 55.38 0.0M
2024-03-04 56.02 56.33 55.74 56.19 0.0M
2024-03-01 55.80 55.85 55.30 55.52 0.0M
2024-02-29 55.59 55.84 54.70 55.25 0.0M
2024-02-28 55.11 55.63 54.71 54.81 0.0M
2024-02-27 53.61 54.20 53.50 53.82 0.0M
2024-02-26 53.00 54.79 53.00 54.37 0.0M
2024-02-23 52.21 52.24 52.03 52.18 0.0M
2024-02-22 52.00 52.50 52.00 52.50 0.0M
2024-02-21 52.00 52.29 52.00 52.05 0.0M
2024-02-20 52.22 52.45 52.00 52.45 0.0M
2024-02-16 52.55 52.55 52.06 52.22 0.0M
2024-02-15 51.84 52.41 51.84 52.21 0.0M
2024-02-14 52.69 52.72 52.32 52.32 0.0M
2024-02-13 52.17 52.60 51.91 52.33 0.0M
2024-02-12 52.16 52.49 52.01 52.37 0.0M
2024-02-09 52.22 52.61 52.13 52.20 0.0M
2024-02-08 51.11 51.89 51.11 51.84 0.0M
2024-02-07 50.38 51.00 49.75 51.00 0.0M
2024-02-06 49.18 50.21 49.18 50.21 0.0M
2024-02-05 50.70 50.70 49.28 49.28 0.0M
2024-02-02 49.70 50.06 49.69 49.75 0.0M
2024-02-01 49.29 49.76 49.23 49.64 0.0M
2024-01-31 49.50 50.01 49.17 49.17 0.0M
2024-01-30 50.51 52.18 49.56 49.71 0.0M
2024-01-29 49.05 49.97 48.33 49.49 0.0M
2024-01-26 49.56 50.12 49.56 50.12 0.0M
2024-01-25 47.81 47.96 47.80 47.96 0.0M
2024-01-24 47.65 48.19 47.56 47.56 0.0M
2024-01-23 47.01 47.65 47.01 47.17 0.0M
2024-01-22 48.24 48.50 47.16 47.91 0.0M
2024-01-19 48.68 49.41 48.53 49.12 0.0M
2024-01-18 49.55 49.55 48.08 48.54 0.0M