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
2025-09-26 43.55 43.85 43.18 43.43 0.2M
2025-09-25 44.49 44.50 43.15 43.41 0.3M
2025-09-24 44.90 45.30 44.88 45.11 0.1M
2025-09-23 45.42 45.54 44.75 44.82 0.3M
2025-09-22 45.35 45.54 44.75 44.95 0.4M
2025-09-19 46.70 46.70 45.80 46.22 0.3M
2025-09-18 46.65 46.93 46.53 46.70 0.2M
2025-09-17 46.30 46.44 45.63 46.05 0.2M
2025-09-16 46.35 46.72 46.00 46.70 0.2M
2025-09-15 46.55 46.55 45.85 46.40 0.3M
2025-09-12 46.25 46.67 46.25 46.63 0.3M
2025-09-11 45.82 46.25 45.82 46.25 0.2M
2025-09-10 45.80 46.03 45.62 45.65 0.2M
2025-09-09 45.95 46.00 45.15 45.44 0.3M
2025-09-08 45.57 46.01 45.50 45.67 0.3M
2025-09-05 45.50 45.53 44.84 45.22 0.3M
2025-09-04 45.00 45.14 44.42 44.76 0.2M
2025-09-03 44.93 45.11 44.70 45.05 0.2M
2025-09-02 44.46 45.21 44.41 45.12 0.3M
2025-08-29 45.50 45.67 44.01 44.01 0.8M
2025-08-28 46.29 46.45 45.71 46.13 0.2M
2025-08-27 45.66 46.01 45.42 45.96 0.2M
2025-08-26 46.10 46.10 45.25 45.98 0.3M
2025-08-25 47.81 47.81 45.67 45.70 0.4M
2025-08-22 46.27 48.18 45.97 47.84 0.2M
2025-08-21 46.73 46.80 45.91 46.19 0.2M
2025-08-20 46.81 46.95 46.09 46.81 0.2M
2025-08-19 48.15 48.15 46.70 46.94 0.3M
2025-08-18 47.94 48.15 47.50 48.07 0.2M
2025-08-15 48.21 48.33 47.93 48.05 0.1M
2025-08-14 48.00 48.27 47.82 48.15 0.2M
2025-08-13 48.85 48.85 48.25 48.43 0.1M
2025-08-12 48.55 48.65 48.37 48.59 0.3M
2025-08-11 48.48 48.77 48.25 48.65 0.3M
2025-08-08 47.66 48.05 47.50 48.05 0.2M
2025-08-07 47.48 47.73 47.33 47.73 0.2M
2025-08-06 46.95 47.30 46.49 47.30 0.1M
2025-08-05 47.21 47.78 46.63 47.07 0.2M
2025-08-04 47.16 47.55 47.00 47.30 0.2M
2025-08-01 47.54 47.74 46.27 46.35 0.2M
2025-07-31 48.51 48.80 48.10 48.13 0.2M
2025-07-30 48.14 48.73 47.51 48.04 0.3M
2025-07-29 49.01 49.15 48.43 48.58 0.2M
2025-07-28 48.50 49.00 48.50 48.63 0.2M
2025-07-25 48.19 48.25 47.43 48.16 0.3M
2025-07-24 48.72 49.21 48.56 48.89 0.2M
2025-07-23 48.71 48.72 48.26 48.72 0.2M
2025-07-22 49.08 49.52 48.83 49.20 0.3M
2025-07-21 49.08 49.18 48.26 48.43 0.2M
2025-07-18 49.54 49.54 48.57 48.87 0.3M
2025-07-17 48.80 49.60 48.50 49.60 0.2M
2025-07-16 48.95 49.24 48.62 49.09 0.2M
2025-07-15 49.00 49.21 48.28 48.55 0.2M
2025-07-14 49.71 49.80 49.16 49.37 0.3M
2025-07-11 48.93 48.98 48.51 48.77 0.3M
2025-07-10 47.71 48.59 47.49 48.44 0.1M
2025-07-09 47.30 47.87 46.74 47.80 0.2M
2025-07-08 47.25 47.53 46.80 47.53 0.2M
2025-07-07 47.26 47.30 46.50 46.77 0.2M
2025-07-03 46.97 47.50 46.97 47.20 0.1M
2025-07-02 46.18 47.13 46.17 46.97 0.1M
2025-07-01 46.51 46.55 45.50 45.70 0.3M
2025-06-30 46.75 46.75 46.16 46.64 0.2M
2025-06-27 46.36 46.36 45.81 46.20 0.1M
2025-06-26 45.96 46.16 45.81 46.04 0.1M
2025-06-25 45.86 46.32 45.86 46.30 0.1M
2025-06-24 45.38 45.81 45.13 45.58 0.2M
2025-06-23 43.87 44.75 43.40 44.75 0.2M
2025-06-20 45.70 45.82 44.21 44.66 0.2M
2025-06-18 45.57 45.62 44.70 44.76 0.2M
2025-06-17 46.19 46.41 44.90 45.64 0.2M
2025-06-16 46.25 46.91 45.93 46.91 0.1M
2025-06-13 45.50 45.89 45.08 45.48 0.1M
2025-06-12 46.56 46.78 46.00 46.19 0.1M
2025-06-11 47.09 47.32 46.81 47.19 0.1M
2025-06-10 47.20 47.20 46.60 47.08 0.1M
2025-06-09 46.30 46.73 46.16 46.70 0.1M
2025-06-06 44.94 45.55 44.90 45.20 0.1M
2025-06-05 45.75 45.79 43.92 44.01 0.2M
2025-06-04 45.97 46.07 45.46 45.90 0.1M
2025-06-03 46.10 46.45 45.74 46.38 0.1M
2025-06-02 45.43 45.74 45.20 45.74 0.2M
2025-05-30 46.57 46.85 45.07 45.45 0.2M
2025-05-29 47.26 47.97 45.90 46.02 0.2M
2025-05-28 47.33 47.73 46.77 46.77 0.1M
2025-05-27 47.81 48.11 47.49 47.98 0.2M
2025-05-23 46.52 47.41 46.52 47.14 0.1M
2025-05-22 47.31 47.32 46.92 47.21 0.1M
2025-05-21 46.58 47.33 46.34 47.20 0.2M
2025-05-20 45.64 46.97 45.61 46.33 0.2M
2025-05-19 45.00 46.11 44.91 46.02 0.1M
2025-05-16 45.37 45.66 44.99 45.59 0.1M
2025-05-15 44.89 45.50 44.29 45.12 0.1M
2025-05-14 45.96 46.11 45.35 45.65 0.2M
2025-05-13 45.66 46.17 45.38 46.16 0.1M
2025-05-12 45.76 45.87 44.47 45.10 0.2M
2025-05-09 45.17 45.35 45.02 45.25 0.1M
2025-05-08 43.50 44.76 43.50 44.64 0.1M
2025-05-07 42.85 43.38 42.69 42.76 0.1M
2025-05-06 42.39 42.42 41.62 42.38 0.1M
2025-05-05 42.05 42.38 41.65 42.38 0.1M
2025-05-02 43.00 43.31 42.86 43.09 0.2M
2025-05-01 42.80 43.07 42.56 42.88 0.1M
2025-04-30 42.50 42.63 41.72 42.36 0.1M
2025-04-29 42.77 43.05 42.45 43.05 0.1M
2025-04-28 42.78 42.80 41.97 42.56 0.1M
2025-04-25 42.80 42.85 42.60 42.61 0.1M
2025-04-24 42.59 43.00 42.39 42.70 0.1M
2025-04-23 43.80 43.80 42.81 43.10 0.2M
2025-04-22 42.52 42.83 42.34 42.79 0.2M
2025-04-21 41.76 42.22 41.31 41.73 0.2M
2025-04-17 40.47 41.04 40.20 40.66 0.1M
2025-04-16 40.50 40.93 39.96 40.38 0.1M
2025-04-15 41.51 41.61 40.61 40.90 0.1M
2025-04-14 40.99 41.19 40.39 40.96 0.1M
2025-04-11 39.52 40.43 39.03 40.35 0.1M
2025-04-10 39.36 39.36 37.58 38.58 0.1M
2025-04-09 37.04 40.08 37.04 39.27 0.2M
2025-04-08 38.90 38.91 36.75 37.43 0.2M
2025-04-07 36.63 39.09 36.43 37.55 0.2M
2025-04-04 39.32 40.80 39.15 40.15 0.2M
2025-04-03 39.63 39.71 38.86 39.27 0.1M
2025-04-02 41.00 41.78 40.60 41.78 0.1M
2025-04-01 40.41 40.97 39.75 40.97 0.1M
2025-03-31 39.92 40.20 39.17 39.97 0.1M
2025-03-28 41.17 41.17 40.00 40.29 0.1M
2025-03-27 41.07 41.73 41.00 41.47 0.0M
2025-03-26 42.01 42.08 41.29 41.60 0.1M
2025-03-25 41.93 42.15 41.64 41.99 0.1M
2025-03-24 42.00 42.00 41.35 41.93 0.1M
2025-03-21 40.89 41.00 40.00 41.00 0.1M
2025-03-20 40.99 41.43 40.14 40.53 0.1M
2025-03-19 40.99 41.73 40.64 41.56 0.1M
2025-03-18 41.05 41.05 39.48 40.14 0.1M
2025-03-17 40.46 41.12 40.11 41.05 0.1M
2025-03-14 40.39 41.28 40.02 41.12 0.1M
2025-03-13 40.02 40.06 38.71 38.72 0.0M
2025-03-12 41.18 41.18 39.43 40.59 0.0M
2025-03-11 39.58 40.83 38.54 40.44 0.1M
2025-03-10 40.80 41.23 37.73 38.95 0.2M
2025-03-07 42.68 43.00 41.80 42.55 0.1M
2025-03-06 42.47 42.65 41.85 42.36 0.0M
2025-03-05 42.50 42.80 41.99 42.70 0.1M
2025-03-04 40.00 42.28 39.61 41.65 0.1M
2025-03-03 43.60 43.60 41.00 41.20 0.1M
2025-02-28 39.40 41.11 39.08 40.62 0.1M
2025-02-27 41.71 42.09 39.87 40.36 0.1M
2025-02-26 41.73 43.02 39.90 41.10 0.1M
2025-02-25 43.54 43.54 41.67 42.54 0.2M
2025-02-24 46.44 46.44 45.57 45.77 0.1M
2025-02-21 48.11 48.22 46.00 46.00 0.1M
2025-02-20 47.72 47.97 47.05 47.97 0.1M
2025-02-19 46.88 47.62 46.63 47.10 0.1M
2025-02-18 47.60 47.67 45.55 46.14 0.2M
2025-02-14 47.24 48.24 46.90 47.76 0.1M
2025-02-13 46.94 47.18 46.41 46.85 0.1M
2025-02-12 46.40 47.96 46.18 47.96 0.1M
2025-02-11 47.62 47.80 46.42 46.69 0.1M
2025-02-10 48.34 48.34 47.40 47.60 0.2M
2025-02-07 48.95 48.97 46.75 47.34 0.2M
2025-02-06 48.57 48.87 46.70 47.45 0.2M
2025-02-05 49.22 49.36 47.75 48.96 0.2M
2025-02-04 49.41 49.80 48.50 49.07 0.3M
2025-02-03 47.73 50.36 47.44 50.36 0.3M
2025-01-31 51.73 52.21 50.01 50.20 0.2M
2025-01-30 51.69 52.43 51.63 52.10 0.1M
2025-01-29 51.30 52.44 50.86 52.35 0.2M
2025-01-28 51.12 51.74 50.75 51.36 0.1M
2025-01-27 50.76 51.00 49.57 50.77 0.2M
2025-01-24 52.30 53.08 51.67 52.44 0.1M
2025-01-23 50.90 52.41 50.75 51.13 0.1M
2025-01-22 52.17 52.34 51.53 52.08 0.1M
2025-01-21 52.37 52.98 51.06 52.95 0.2M
2025-01-17 51.81 51.87 51.50 51.65 0.1M
2025-01-16 50.91 51.25 50.00 51.25 0.1M
2025-01-15 50.95 51.43 50.56 51.15 0.1M
2025-01-14 49.98 50.43 49.32 49.95 0.1M
2025-01-13 47.55 48.67 46.26 48.40 0.1M
2025-01-10 49.27 49.50 47.73 49.04 0.1M
2025-01-08 49.39 49.49 47.78 48.94 0.1M
2025-01-07 52.39 52.40 50.08 50.82 0.2M
2025-01-06 51.61 52.84 51.45 52.70 0.1M
2025-01-03 50.40 51.32 50.36 51.32 0.2M
2025-01-02 50.00 50.74 49.75 50.44 0.1M