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 11.83 11.85 11.83 11.85 65.4K
09:31 11.85 11.87 11.84 11.85 9.5K
09:32 11.85 11.88 11.84 11.88 11.1K
09:33 11.86 11.88 11.85 11.85 8.6K
09:34 11.87 11.87 11.86 11.86 0.9K
09:35 11.84 11.85 11.84 11.85 2.9K
09:36 11.84 11.88 11.84 11.85 1.7K
09:37 11.85 11.85 11.81 11.81 10.0K
09:38 11.85 11.85 11.83 11.83 0.5K
09:39 11.86 11.86 11.86 11.86 1.9K
09:40 11.82 11.82 11.82 11.82 1.1K
09:41 11.81 11.83 11.81 11.82 2.2K
09:42 11.83 11.83 11.83 11.83 1.9K
09:43 11.83 11.84 11.82 11.84 1.1K
09:44 11.84 11.85 11.82 11.83 7.5K
09:45 11.84 11.85 11.84 11.85 11.1K
09:46 11.85 11.88 11.85 11.88 1.3K
09:47 11.88 11.88 11.88 11.87 2.9K
09:49 11.87 11.87 11.85 11.85 3.6K
09:50 11.88 11.88 11.83 11.83 6.6K
09:51 11.83 11.83 11.83 11.83 2.8K
09:52 11.83 11.83 11.83 11.83 0.2K
09:53 11.83 11.86 11.83 11.86 7.1K
09:54 11.85 11.86 11.85 11.86 1.9K
09:55 11.85 11.85 11.84 11.84 3.0K
09:56 11.86 11.86 11.84 11.85 1.1K
09:57 11.84 11.84 11.84 11.84 5.2K
10:00 11.83 11.84 11.83 11.84 0.4K
10:01 11.86 11.86 11.86 11.85 1.0K
10:02 11.85 11.85 11.84 11.84 140.4K
10:03 11.87 11.87 11.85 11.87 7.1K
10:04 11.88 11.88 11.88 11.88 76.7K
10:05 11.88 11.88 11.87 11.87 0.5K
10:06 11.89 11.89 11.88 11.88 1.4K
10:07 11.86 11.89 11.86 11.89 2.1K
10:08 11.89 11.89 11.89 11.88 0.2K
10:09 11.88 11.88 11.88 11.88 0.3K
10:11 11.88 11.88 11.88 11.88 1.1K
10:12 11.89 11.89 11.86 11.87 1.5K
10:14 11.88 11.88 11.88 11.88 0.2K
10:15 11.88 11.88 11.88 11.88 13.8K
10:16 11.89 11.92 11.89 11.92 4.9K
10:17 11.89 11.89 11.89 11.88 1.4K
10:19 11.89 11.89 11.89 11.89 0.5K
10:20 11.89 11.90 11.89 11.90 4.0K
10:21 11.88 11.88 11.86 11.86 7.1K
10:23 11.84 11.84 11.84 11.84 0.1K
10:24 11.83 11.83 11.83 11.83 1.2K
10:25 11.78 11.78 11.78 11.78 0.8K
10:27 11.78 11.78 11.78 11.78 0.3K
10:29 11.80 11.80 11.80 11.80 0.5K
10:30 11.81 11.81 11.78 11.78 5.9K
10:31 11.78 11.78 11.77 11.78 2.7K
10:33 11.77 11.78 11.77 11.78 3.2K
10:34 11.76 11.76 11.76 11.76 3.0K
10:37 11.73 11.73 11.73 11.73 0.4K
10:38 11.74 11.74 11.73 11.73 3.0K
10:39 11.75 11.75 11.73 11.73 4.3K
10:43 11.71 11.71 11.71 11.71 1.0K
10:44 11.71 11.71 11.71 11.71 6.6K
10:46 11.77 11.77 11.73 11.73 2.1K
10:47 11.78 11.78 11.78 11.78 3.6K
10:49 11.75 11.75 11.75 11.75 1.9K
10:52 11.79 11.79 11.79 11.79 1.5K
10:56 11.75 11.75 11.75 11.75 0.9K
11:00 11.78 11.78 11.78 11.78 0.4K
11:03 11.75 11.75 11.75 11.75 0.9K
11:08 11.77 11.77 11.75 11.75 1.4K
11:10 11.73 11.76 11.73 11.76 3.0K
11:11 11.75 11.80 11.75 11.80 2.5K
11:12 11.80 11.80 11.80 11.80 2.0K
11:13 11.79 11.80 11.79 11.80 1.6K
11:14 11.79 11.81 11.79 11.79 3.4K
11:16 11.83 11.83 11.83 11.83 0.6K
11:17 11.79 11.79 11.79 11.79 25.8K
11:21 11.83 11.83 11.83 11.83 1.2K
11:23 11.83 11.83 11.83 11.83 0.4K
11:24 11.82 11.82 11.82 11.82 0.1K
11:25 11.82 11.84 11.82 11.84 5.5K
11:27 11.81 11.82 11.81 11.82 1.3K
11:28 11.82 11.83 11.82 11.83 0.5K
11:30 11.82 11.82 11.80 11.80 0.3K
11:31 11.82 11.82 11.82 11.82 0.3K
11:33 11.80 11.80 11.80 11.80 1.0K
11:34 11.80 11.82 11.80 11.82 0.4K
11:35 11.82 11.82 11.82 11.82 0.6K
11:37 11.82 11.82 11.82 11.82 0.4K
11:39 11.83 11.83 11.83 11.83 0.2K
11:40 11.83 11.83 11.83 11.83 1.0K
11:41 11.85 11.85 11.82 11.82 0.2K
11:42 11.85 11.85 11.82 11.82 0.5K
11:45 11.82 11.82 11.82 11.82 0.5K
11:49 11.81 11.81 11.78 11.78 1.1K
11:50 11.80 11.80 11.80 11.80 0.6K
11:51 11.81 11.81 11.81 11.81 1.4K
11:55 11.80 11.80 11.79 11.79 6.0K
11:56 11.80 11.80 11.80 11.80 2.0K
11:57 11.78 11.78 11.78 11.78 4.6K
11:58 11.80 11.80 11.77 11.77 12.9K
11:59 11.80 11.80 11.80 11.80 0.6K
12:01 11.79 11.80 11.79 11.80 1.0K
12:02 11.80 11.80 11.80 11.80 0.3K
12:05 11.79 11.79 11.79 11.79 0.1K
12:06 11.80 11.80 11.80 11.80 0.5K
12:07 11.82 11.82 11.82 11.82 5.3K
12:09 11.79 11.79 11.79 11.79 0.2K
12:10 11.79 11.79 11.79 11.79 0.5K
12:14 11.79 11.79 11.79 11.79 0.9K
12:15 11.79 11.79 11.79 11.79 5.1K
12:16 11.78 11.78 11.78 11.78 5.3K
12:19 11.78 11.81 11.78 11.81 0.7K
12:20 11.78 11.78 11.78 11.78 0.4K
12:22 11.77 11.77 11.77 11.77 0.9K
12:27 11.80 11.80 11.79 11.79 0.5K
12:29 11.76 11.76 11.76 11.76 0.5K
12:31 11.75 11.75 11.75 11.75 0.4K
12:33 11.75 11.75 11.75 11.75 0.9K
12:34 11.74 11.74 11.74 11.74 0.9K
12:35 11.73 11.73 11.73 11.73 2.0K
12:36 11.74 11.74 11.74 11.74 0.3K
12:37 11.73 11.73 11.73 11.73 0.8K
12:39 11.71 11.71 11.71 11.71 1.2K
12:40 11.71 11.71 11.70 11.70 6.2K
12:41 11.70 11.70 11.70 11.70 3.3K
12:42 11.70 11.70 11.70 11.70 0.4K
12:43 11.71 11.71 11.71 11.71 0.1K
12:44 11.70 11.70 11.70 11.70 0.2K
12:45 11.67 11.68 11.66 11.66 15.3K
12:47 11.68 11.68 11.68 11.68 0.3K
12:48 11.67 11.67 11.67 11.67 0.2K
12:49 11.67 11.67 11.67 11.67 0.8K
12:50 11.68 11.68 11.66 11.66 4.2K
12:51 11.65 11.65 11.65 11.65 3.2K
12:52 11.65 11.65 11.65 11.65 0.5K
12:53 11.66 11.66 11.66 11.66 0.2K
12:54 11.67 11.68 11.67 11.67 2.3K
12:55 11.67 11.68 11.67 11.68 2.0K
12:56 11.67 11.67 11.67 11.67 1.7K
12:59 11.66 11.66 11.66 11.66 0.7K
13:00 11.67 11.67 11.65 11.65 2.3K
13:01 11.66 11.66 11.66 11.66 0.6K
13:02 11.67 11.67 11.65 11.65 1.7K
13:03 11.67 11.67 11.67 11.67 1.0K
13:04 11.65 11.65 11.65 11.65 1.3K
13:05 11.68 11.68 11.68 11.68 0.6K
13:07 11.67 11.67 11.67 11.67 1.2K
13:09 11.67 11.67 11.67 11.67 0.8K
13:10 11.68 11.68 11.68 11.68 0.1K
13:11 11.65 11.67 11.65 11.67 1.8K
13:13 11.64 11.64 11.64 11.64 0.8K
13:17 11.66 11.66 11.66 11.66 0.2K
13:18 11.66 11.66 11.66 11.66 0.1K
13:19 11.68 11.68 11.66 11.66 0.5K
13:21 11.67 11.67 11.67 11.67 1.8K
13:24 11.69 11.69 11.66 11.66 0.7K
13:25 11.70 11.70 11.70 11.70 2.1K
13:27 11.68 11.68 11.68 11.68 0.4K
13:30 11.70 11.70 11.70 11.70 0.3K
13:32 11.66 11.66 11.64 11.64 1.3K
13:33 11.64 11.64 11.64 11.64 0.5K
13:34 11.64 11.64 11.64 11.64 1.1K
13:38 11.69 11.69 11.69 11.69 0.2K
13:40 11.67 11.70 11.67 11.69 0.7K
13:41 11.66 11.66 11.66 11.66 0.6K
13:42 11.66 11.67 11.66 11.67 1.2K
13:43 11.68 11.68 11.67 11.67 1.2K
13:44 11.66 11.66 11.66 11.65 0.4K
13:47 11.67 11.67 11.67 11.67 0.4K
13:50 11.65 11.65 11.65 11.65 1.6K
13:52 11.66 11.66 11.66 11.66 0.5K
13:55 11.63 11.63 11.63 11.63 0.2K
13:56 11.64 11.64 11.64 11.64 0.1K
13:57 11.65 11.65 11.65 11.65 0.3K
13:59 11.64 11.64 11.64 11.64 0.6K
14:01 11.62 11.62 11.62 11.62 0.3K
14:02 11.63 11.63 11.61 11.61 2.1K
14:03 11.63 11.63 11.63 11.63 0.2K
14:06 11.64 11.65 11.63 11.63 4.4K
14:07 11.64 11.64 11.64 11.64 1.2K
14:08 11.64 11.64 11.64 11.64 0.3K
14:09 11.65 11.65 11.65 11.65 1.3K
14:12 11.63 11.63 11.63 11.63 0.1K
14:13 11.64 11.64 11.64 11.64 0.6K
14:19 11.61 11.61 11.56 11.59 6.1K
14:20 11.58 11.60 11.58 11.60 0.6K
14:21 11.58 11.58 11.58 11.58 5.9K
14:22 11.58 11.58 11.58 11.58 0.3K
14:25 11.58 11.60 11.58 11.59 1.0K
14:26 11.58 11.58 11.55 11.55 2.3K
14:29 11.57 11.57 11.57 11.57 0.1K
14:31 11.58 11.58 11.58 11.58 0.2K
14:32 11.59 11.59 11.59 11.59 0.1K
14:33 11.62 11.62 11.62 11.62 0.4K
14:34 11.59 11.61 11.59 11.61 7.7K
14:36 11.62 11.62 11.62 11.62 0.8K
14:37 11.61 11.61 11.61 11.61 0.5K
14:39 11.55 11.55 11.55 11.55 1.0K
14:41 11.52 11.52 11.52 11.52 0.4K
14:43 11.52 11.52 11.52 11.52 0.9K
14:44 11.52 11.52 11.52 11.52 2.3K
14:46 11.51 11.51 11.51 11.51 0.9K
14:47 11.50 11.50 11.50 11.50 3.1K
14:51 11.52 11.52 11.52 11.52 0.3K
14:53 11.53 11.53 11.53 11.53 0.3K
14:55 11.52 11.53 11.52 11.53 5.1K
14:58 11.52 11.52 11.51 11.51 2.5K
14:59 11.51 11.51 11.51 11.51 0.4K
15:00 11.51 11.51 11.49 11.49 0.2K
15:01 11.49 11.49 11.49 11.49 0.2K
15:02 11.52 11.52 11.50 11.50 0.4K
15:04 11.53 11.54 11.53 11.54 0.8K
15:06 11.52 11.53 11.52 11.53 0.4K
15:07 11.51 11.52 11.51 11.52 0.3K
15:08 11.51 11.51 11.51 11.51 2.7K
15:10 11.51 11.51 11.51 11.51 0.5K
15:11 11.50 11.50 11.50 11.50 1.6K
15:12 11.52 11.52 11.52 11.52 0.7K
15:13 11.50 11.50 11.50 11.50 0.2K
15:15 11.51 11.51 11.51 11.51 0.7K
15:16 11.51 11.52 11.51 11.52 0.4K
15:17 11.51 11.51 11.51 11.51 2.2K
15:21 11.49 11.49 11.49 11.49 0.7K
15:22 11.49 11.49 11.48 11.48 2.0K
15:24 11.49 11.49 11.49 11.49 0.7K
15:25 11.49 11.49 11.49 11.49 2.1K
15:26 11.47 11.49 11.47 11.49 2.1K
15:27 11.48 11.48 11.46 11.46 1.8K
15:28 11.48 11.48 11.48 11.48 0.7K
15:29 11.49 11.49 11.49 11.49 0.3K
15:30 11.49 11.49 11.49 11.49 2.5K
15:32 11.50 11.50 11.50 11.50 3.4K
15:33 11.52 11.52 11.52 11.52 26.0K
15:34 11.51 11.52 11.51 11.52 2.1K
15:35 11.53 11.53 11.53 11.53 0.3K
15:36 11.51 11.51 11.51 11.51 0.3K
15:38 11.50 11.50 11.49 11.49 1.2K
15:39 11.50 11.50 11.49 11.49 0.3K
15:40 11.49 11.49 11.49 11.49 1.5K
15:43 11.49 11.49 11.49 11.49 0.3K
15:44 11.50 11.50 11.50 11.50 0.3K
15:45 11.50 11.50 11.50 11.50 1.1K
15:46 11.49 11.49 11.49 11.49 0.3K
15:47 11.50 11.50 11.50 11.50 1.3K
15:49 11.49 11.49 11.49 11.49 0.3K
15:50 11.48 11.49 11.48 11.49 1.4K
15:51 11.48 11.48 11.48 11.48 0.3K
15:52 11.48 11.48 11.48 11.48 0.5K
15:53 11.48 11.48 11.48 11.48 0.2K
15:54 11.48 11.48 11.48 11.48 1.1K
15:56 11.50 11.50 11.50 11.50 0.2K
15:57 11.50 11.50 11.50 11.50 0.4K
15:58 11.46 11.46 11.46 11.46 1.2K
15:59 11.48 11.48 11.43 11.45 4.5K
16:00 11.48 11.48 11.44 11.44 15.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし