YieldMax Bitcoin Option Income Strategy ETF (YBIT)

YBIT
🏛️ アメリカ →
9.58
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 11.33 11.33 11.33 11.33 21.4K
09:33 11.30 11.30 11.29 11.29 1.1K
09:34 11.30 11.30 11.30 11.30 0.6K
09:35 11.29 11.31 11.29 11.31 2.2K
09:36 11.30 11.30 11.30 11.30 0.8K
09:37 11.30 11.30 11.30 11.30 3.0K
09:38 11.30 11.31 11.30 11.31 5.0K
09:39 11.31 11.31 11.31 11.31 1.8K
09:40 11.28 11.29 11.28 11.29 1.1K
09:43 11.28 11.30 11.28 11.30 2.6K
09:45 11.28 11.29 11.28 11.29 1.4K
09:46 11.30 11.30 11.29 11.29 1.0K
09:49 11.32 11.32 11.32 11.32 4.9K
09:54 11.32 11.32 11.32 11.32 0.2K
09:55 11.32 11.32 11.32 11.32 0.4K
09:56 11.32 11.32 11.29 11.29 15.2K
09:57 11.29 11.29 11.29 11.29 0.6K
09:58 11.29 11.29 11.29 11.29 0.5K
09:59 11.33 11.33 11.33 11.33 2.3K
10:00 11.31 11.31 11.31 11.31 8.9K
10:01 11.33 11.33 11.33 11.33 2.2K
10:02 11.30 11.30 11.30 11.30 0.5K
10:03 11.30 11.30 11.30 11.30 0.1K
10:04 11.32 11.32 11.32 11.32 22.1K
10:06 11.32 11.32 11.32 11.32 0.5K
10:07 11.32 11.32 11.32 11.32 0.6K
10:08 11.32 11.32 11.31 11.32 15.8K
10:09 11.32 11.33 11.32 11.33 40.3K
10:10 11.32 11.33 11.32 11.33 16.6K
10:11 11.32 11.32 11.32 11.32 4.2K
10:12 11.32 11.32 11.32 11.32 5.4K
10:13 11.33 11.33 11.33 11.33 1.7K
10:14 11.33 11.33 11.32 11.33 30.5K
10:15 11.33 11.33 11.31 11.33 54.9K
10:16 11.31 11.31 11.31 11.31 0.4K
10:19 11.32 11.32 11.32 11.32 58.2K
10:22 11.30 11.31 11.30 11.31 0.7K
10:23 11.30 11.30 11.30 11.30 10.4K
10:24 11.30 11.30 11.30 11.30 0.2K
10:25 11.27 11.27 11.27 11.27 0.9K
10:26 11.28 11.29 11.28 11.29 1.1K
10:28 11.28 11.28 11.28 11.28 0.2K
10:29 11.28 11.28 11.28 11.28 0.7K
10:32 11.29 11.29 11.27 11.27 1.1K
10:35 11.29 11.29 11.29 11.29 0.2K
10:36 11.28 11.28 11.28 11.28 0.4K
10:37 11.27 11.27 11.27 11.27 1.1K
10:40 11.27 11.27 11.27 11.27 0.2K
10:42 11.28 11.28 11.26 11.26 0.7K
10:43 11.26 11.26 11.26 11.26 0.2K
10:47 11.27 11.27 11.27 11.27 0.1K
10:50 11.29 11.29 11.29 11.29 0.3K
10:54 11.28 11.28 11.28 11.28 0.5K
10:55 11.29 11.29 11.29 11.29 0.4K
10:58 11.30 11.30 11.30 11.30 1.7K
11:01 11.30 11.30 11.29 11.29 0.4K
11:03 11.30 11.30 11.30 11.30 0.7K
11:07 11.30 11.30 11.30 11.30 0.1K
11:09 11.29 11.29 11.29 11.29 1.2K
11:11 11.29 11.29 11.29 11.29 0.3K
11:12 11.30 11.30 11.30 11.30 0.9K
11:18 11.31 11.33 11.31 11.33 0.8K
11:20 11.29 11.29 11.28 11.28 2.3K
11:23 11.27 11.27 11.27 11.27 11.1K
11:25 11.28 11.28 11.28 11.28 0.1K
11:26 11.28 11.28 11.28 11.28 3.9K
11:29 11.26 11.27 11.26 11.27 0.8K
11:30 11.27 11.27 11.27 11.27 0.2K
11:31 11.27 11.27 11.27 11.27 0.2K
11:33 11.27 11.27 11.27 11.27 0.3K
11:37 11.27 11.27 11.27 11.27 0.8K
11:40 11.27 11.27 11.27 11.27 2.7K
11:41 11.27 11.27 11.27 11.27 1.9K
11:42 11.27 11.27 11.26 11.26 4.6K
11:43 11.26 11.26 11.26 11.26 2.6K
11:47 11.28 11.28 11.27 11.27 0.7K
11:56 11.28 11.28 11.28 11.28 0.3K
11:58 11.27 11.28 11.27 11.28 6.8K
12:00 11.28 11.28 11.28 11.28 1.0K
12:03 11.27 11.27 11.27 11.27 2.0K
12:04 11.26 11.26 11.26 11.26 18.0K
12:05 11.27 11.27 11.27 11.27 0.1K
12:06 11.26 11.26 11.26 11.26 2.8K
12:07 11.26 11.26 11.26 11.26 19.2K
12:08 11.26 11.26 11.26 11.26 4.4K
12:09 11.25 11.25 11.25 11.25 5.5K
12:10 11.25 11.25 11.25 11.25 4.8K
12:16 11.24 11.24 11.24 11.24 0.2K
12:17 11.25 11.25 11.25 11.25 2.6K
12:26 11.26 11.26 11.26 11.26 0.1K
12:37 11.26 11.26 11.26 11.26 0.3K
12:42 11.26 11.26 11.26 11.26 0.9K
12:44 11.26 11.27 11.26 11.27 2.4K
12:45 11.26 11.26 11.26 11.26 1.8K
12:46 11.26 11.26 11.26 11.26 1.9K
12:48 11.26 11.26 11.26 11.26 1.9K
12:49 11.26 11.26 11.26 11.26 1.1K
12:51 11.26 11.26 11.26 11.26 1.5K
12:53 11.25 11.25 11.25 11.25 0.2K
12:56 11.24 11.24 11.24 11.24 0.4K
12:58 11.24 11.24 11.24 11.24 0.3K
12:59 11.24 11.24 11.24 11.24 0.4K
13:06 11.24 11.24 11.24 11.24 2.3K
13:10 11.25 11.26 11.25 11.26 2.5K
13:13 11.26 11.26 11.26 11.26 0.5K
13:16 11.27 11.27 11.27 11.27 6.6K
13:17 11.27 11.27 11.27 11.27 0.4K
13:20 11.29 11.29 11.29 11.29 1.6K
13:24 11.29 11.29 11.29 11.29 0.1K
13:26 11.26 11.26 11.26 11.26 0.3K
13:34 11.28 11.28 11.28 11.28 0.2K
13:40 11.28 11.28 11.28 11.28 0.8K
13:43 11.30 11.30 11.30 11.30 0.8K
13:45 11.28 11.28 11.28 11.28 1.4K
13:53 11.29 11.29 11.29 11.29 0.8K
13:55 11.30 11.30 11.30 11.30 1.4K
14:05 11.30 11.30 11.30 11.30 0.7K
14:07 11.30 11.30 11.30 11.30 1.5K
14:12 11.30 11.30 11.30 11.30 2.5K
14:16 11.29 11.29 11.29 11.29 1.2K
14:19 11.27 11.27 11.27 11.27 0.3K
14:25 11.30 11.30 11.30 11.30 0.2K
14:26 11.30 11.30 11.30 11.30 0.4K
14:28 11.29 11.29 11.29 11.29 1.4K
14:29 11.30 11.30 11.30 11.30 0.1K
14:30 11.31 11.31 11.30 11.30 4.0K
14:34 11.31 11.31 11.31 11.31 2.0K
14:41 11.31 11.31 11.31 11.31 0.1K
14:42 11.30 11.30 11.30 11.30 0.3K
14:43 11.30 11.30 11.30 11.30 0.4K
14:44 11.30 11.30 11.30 11.30 0.1K
14:45 11.30 11.30 11.30 11.30 0.1K
14:46 11.31 11.31 11.31 11.31 0.4K
14:49 11.31 11.31 11.31 11.31 2.8K
14:55 11.30 11.30 11.30 11.30 0.4K
15:02 11.29 11.29 11.29 11.29 0.5K
15:05 11.28 11.28 11.28 11.28 0.2K
15:10 11.30 11.30 11.30 11.30 0.3K
15:11 11.30 11.30 11.30 11.30 0.9K
15:13 11.30 11.30 11.29 11.29 0.8K
15:18 11.28 11.28 11.28 11.28 5.0K
15:20 11.28 11.28 11.28 11.28 1.1K
15:23 11.26 11.26 11.26 11.26 0.3K
15:27 11.27 11.27 11.27 11.27 0.1K
15:32 11.27 11.27 11.27 11.27 0.2K
15:35 11.28 11.28 11.28 11.28 0.3K
15:38 11.28 11.28 11.28 11.28 0.6K
15:40 11.28 11.28 11.28 11.28 0.5K
15:46 11.29 11.30 11.29 11.30 6.0K
15:47 11.30 11.30 11.29 11.29 3.5K
15:50 11.29 11.29 11.29 11.29 0.7K
15:51 11.29 11.29 11.29 11.29 0.3K
15:52 11.29 11.29 11.29 11.29 0.1K
15:54 11.28 11.28 11.28 11.28 3.9K
15:55 11.29 11.29 11.29 11.29 0.5K
15:57 11.29 11.29 11.29 11.29 17.4K
15:58 11.29 11.29 11.29 11.29 0.9K
15:59 11.28 11.30 11.28 11.30 10.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし