YieldMax Bitcoin Option Income Strategy ETF (YBIT)

YBIT
🏛️ アメリカ →
10.08
最終更新: 2025-10-03
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 11.74 11.74 11.73 11.73 32.1K
09:32 11.75 11.77 11.75 11.77 2.4K
09:33 11.79 11.79 11.79 11.79 11.6K
09:34 11.78 11.78 11.76 11.76 2.3K
09:35 11.76 11.78 11.76 11.77 9.9K
09:36 11.78 11.78 11.78 11.78 6.9K
09:37 11.77 11.78 11.77 11.78 3.5K
09:38 11.78 11.78 11.78 11.78 2.6K
09:39 11.76 11.76 11.76 11.76 2.2K
09:40 11.77 11.77 11.77 11.77 0.2K
09:41 11.78 11.78 11.76 11.77 4.2K
09:42 11.76 11.78 11.76 11.78 10.8K
09:43 11.76 11.76 11.76 11.76 1.3K
09:44 11.76 11.76 11.76 11.76 0.5K
09:45 11.76 11.76 11.75 11.75 1.6K
09:46 11.74 11.74 11.74 11.74 0.1K
09:47 11.73 11.73 11.73 11.73 1.6K
09:48 11.72 11.72 11.72 11.72 0.8K
09:50 11.70 11.71 11.69 11.69 1.3K
09:51 11.71 11.71 11.71 11.71 0.1K
09:52 11.70 11.70 11.69 11.69 3.0K
09:53 11.68 11.70 11.68 11.70 0.4K
09:54 11.68 11.69 11.68 11.69 1.3K
09:55 11.69 11.69 11.66 11.66 2.6K
09:56 11.67 11.68 11.67 11.68 4.6K
09:58 11.66 11.66 11.66 11.66 0.7K
09:59 11.65 11.66 11.65 11.66 1.7K
10:00 11.65 11.65 11.65 11.65 3.6K
10:01 11.65 11.65 11.65 11.65 1.5K
10:02 11.62 11.62 11.62 11.62 15.2K
10:03 11.67 11.67 11.65 11.65 4.0K
10:04 11.67 11.67 11.67 11.67 0.2K
10:05 11.67 11.67 11.67 11.67 1.6K
10:06 11.69 11.69 11.69 11.69 8.1K
10:07 11.67 11.67 11.65 11.65 6.3K
10:13 11.65 11.65 11.65 11.65 0.8K
10:14 11.68 11.68 11.68 11.68 0.1K
10:16 11.67 11.68 11.67 11.68 1.0K
10:21 11.67 11.67 11.67 11.67 0.1K
10:22 11.66 11.66 11.66 11.66 2.1K
10:24 11.66 11.66 11.64 11.64 5.9K
10:26 11.68 11.68 11.64 11.64 1.1K
10:28 11.66 11.66 11.66 11.66 0.8K
10:29 11.67 11.67 11.64 11.64 1.2K
10:30 11.68 11.68 11.67 11.67 1.3K
10:31 11.68 11.68 11.68 11.68 0.2K
10:32 11.67 11.67 11.67 11.67 0.5K
10:36 11.67 11.67 11.67 11.67 0.2K
10:37 11.65 11.65 11.65 11.65 0.1K
10:39 11.67 11.67 11.67 11.67 0.3K
10:40 11.68 11.68 11.66 11.67 0.5K
10:44 11.68 11.68 11.68 11.68 6.7K
10:45 11.68 11.68 11.68 11.68 0.5K
10:46 11.69 11.69 11.69 11.69 0.4K
10:50 11.67 11.67 11.65 11.65 1.4K
10:54 11.67 11.67 11.66 11.66 0.4K
10:55 11.67 11.67 11.67 11.67 0.4K
10:56 11.66 11.66 11.65 11.65 3.3K
10:57 11.65 11.65 11.64 11.64 5.6K
10:58 11.63 11.63 11.63 11.63 0.5K
11:01 11.63 11.65 11.63 11.65 3.5K
11:02 11.64 11.64 11.64 11.64 0.8K
11:03 11.64 11.64 11.64 11.64 0.6K
11:07 11.67 11.67 11.67 11.67 9.3K
11:11 11.72 11.72 11.72 11.72 0.1K
11:13 11.72 11.73 11.71 11.71 2.1K
11:16 11.72 11.72 11.72 11.72 1.1K
11:20 11.70 11.70 11.70 11.70 0.3K
11:21 11.72 11.72 11.72 11.72 0.1K
11:22 11.72 11.72 11.72 11.72 0.2K
11:23 11.72 11.72 11.72 11.72 0.7K
11:25 11.72 11.72 11.72 11.72 0.1K
11:27 11.72 11.72 11.72 11.72 0.9K
11:28 11.71 11.71 11.71 11.71 8.1K
11:30 11.72 11.72 11.72 11.72 2.2K
11:33 11.74 11.74 11.74 11.74 0.7K
11:36 11.74 11.74 11.74 11.74 0.1K
11:37 11.74 11.74 11.74 11.74 0.8K
11:40 11.74 11.74 11.73 11.73 10.9K
11:41 11.75 11.75 11.75 11.75 0.2K
11:42 11.75 11.76 11.75 11.76 1.5K
11:43 11.74 11.74 11.74 11.74 4.0K
11:44 11.73 11.73 11.73 11.73 3.3K
11:52 11.75 11.75 11.75 11.75 1.4K
11:54 11.73 11.73 11.73 11.73 1.3K
11:57 11.70 11.70 11.70 11.70 0.2K
12:03 11.75 11.75 11.75 11.75 0.2K
12:04 11.73 11.73 11.73 11.73 0.1K
12:05 11.73 11.73 11.73 11.73 0.3K
12:06 11.74 11.74 11.74 11.74 0.2K
12:08 11.73 11.73 11.73 11.73 2.0K
12:09 11.73 11.73 11.71 11.71 0.4K
12:10 11.70 11.70 11.70 11.70 6.4K
12:12 11.75 11.75 11.75 11.75 0.5K
12:15 11.74 11.74 11.74 11.74 1.9K
12:21 11.75 11.75 11.75 11.75 4.4K
12:31 11.78 11.78 11.78 11.78 0.2K
12:33 11.75 11.77 11.75 11.77 3.2K
12:37 11.77 11.77 11.77 11.77 0.2K
12:38 11.77 11.77 11.77 11.77 1.3K
12:39 11.74 11.74 11.74 11.74 0.8K
12:43 11.77 11.77 11.77 11.77 0.7K
12:47 11.77 11.77 11.77 11.77 0.2K
12:48 11.78 11.78 11.74 11.74 2.2K
12:50 11.74 11.74 11.74 11.74 1.6K
12:54 11.78 11.78 11.78 11.78 1.5K
12:58 11.78 11.78 11.78 11.78 0.6K
13:01 11.79 11.79 11.79 11.79 0.1K
13:02 11.79 11.79 11.79 11.79 0.3K
13:04 11.79 11.79 11.79 11.79 0.4K
13:09 11.78 11.78 11.78 11.78 2.3K
13:18 11.77 11.77 11.77 11.77 1.0K
13:20 11.81 11.82 11.81 11.82 0.5K
13:22 11.79 11.79 11.79 11.79 0.3K
13:24 11.79 11.79 11.79 11.78 0.3K
13:25 11.79 11.79 11.79 11.79 0.2K
13:28 11.82 11.82 11.82 11.82 1.6K
13:31 11.82 11.82 11.82 11.82 0.3K
13:37 11.79 11.79 11.79 11.79 1.5K
13:39 11.77 11.77 11.77 11.77 0.6K
13:41 11.78 11.78 11.78 11.78 0.2K
13:42 11.80 11.80 11.80 11.80 0.2K
13:46 11.79 11.79 11.79 11.79 1.1K
13:50 11.79 11.79 11.79 11.79 0.4K
13:52 11.81 11.81 11.81 11.81 19.9K
13:54 11.80 11.80 11.80 11.80 0.1K
13:56 11.81 11.81 11.81 11.81 0.2K
13:58 11.78 11.78 11.78 11.78 0.3K
14:06 11.81 11.81 11.81 11.81 0.1K
14:07 11.79 11.79 11.79 11.79 0.1K
14:08 11.83 11.83 11.83 11.83 0.8K
14:10 11.82 11.82 11.79 11.79 1.2K
14:11 11.83 11.83 11.83 11.83 5.7K
14:15 11.83 11.83 11.83 11.83 0.3K
14:17 11.83 11.83 11.82 11.82 3.6K
14:19 11.80 11.80 11.80 11.80 7.5K
14:20 11.81 11.81 11.81 11.81 0.9K
14:24 11.80 11.80 11.80 11.80 0.1K
14:25 11.82 11.82 11.82 11.82 0.3K
14:26 11.80 11.80 11.80 11.80 0.5K
14:27 11.84 11.84 11.84 11.84 0.3K
14:30 11.81 11.83 11.81 11.83 0.3K
14:31 11.81 11.81 11.81 11.81 0.4K
14:34 11.81 11.81 11.81 11.81 0.8K
14:37 11.80 11.80 11.80 11.80 0.9K
14:38 11.81 11.81 11.80 11.80 1.7K
14:44 11.80 11.80 11.80 11.80 0.1K
14:45 11.82 11.82 11.82 11.82 0.4K
14:46 11.79 11.79 11.79 11.79 0.1K
14:47 11.82 11.82 11.82 11.82 0.2K
14:48 11.79 11.82 11.79 11.82 0.6K
14:50 11.83 11.83 11.80 11.83 0.8K
14:51 11.80 11.80 11.80 11.80 2.0K
14:52 11.80 11.80 11.80 11.80 0.1K
14:53 11.83 11.83 11.83 11.83 0.2K
14:55 11.81 11.81 11.81 11.81 0.2K
14:58 11.80 11.80 11.80 11.80 0.3K
14:59 11.81 11.81 11.81 11.81 0.3K
15:03 11.82 11.83 11.82 11.83 5.3K
15:07 11.81 11.81 11.80 11.80 2.3K
15:10 11.82 11.82 11.82 11.82 2.3K
15:15 11.83 11.83 11.83 11.83 2.0K
15:29 11.84 11.84 11.84 11.84 0.5K
15:36 11.80 11.80 11.80 11.80 0.4K
15:37 11.82 11.82 11.82 11.82 0.4K
15:38 11.82 11.82 11.82 11.82 0.9K
15:40 11.81 11.81 11.81 11.81 2.7K
15:41 11.81 11.81 11.81 11.81 0.5K
15:42 11.80 11.84 11.80 11.84 3.0K
15:44 11.83 11.83 11.83 11.83 3.5K
15:46 11.81 11.81 11.81 11.81 0.2K
15:49 11.83 11.83 11.83 11.83 2.9K
15:54 11.83 11.83 11.83 11.83 0.2K
15:56 11.81 11.81 11.81 11.81 0.8K
15:57 11.80 11.82 11.80 11.81 6.7K
15:59 11.81 11.81 11.81 11.81 0.5K
16:00 11.82 11.82 11.81 11.81 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし