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 11.42 11.42 11.40 11.40 43.6K
09:31 11.40 11.40 11.40 11.40 4.3K
09:32 11.41 11.41 11.41 11.41 0.9K
09:33 11.41 11.41 11.41 11.41 3.1K
09:34 11.39 11.39 11.39 11.39 14.0K
09:35 11.39 11.39 11.38 11.37 1.9K
09:36 11.38 11.38 11.38 11.38 0.5K
09:37 11.38 11.39 11.38 11.38 1.1K
09:38 11.37 11.37 11.37 11.37 1.0K
09:39 11.38 11.38 11.38 11.38 2.2K
09:40 11.37 11.37 11.37 11.37 0.6K
09:41 11.37 11.37 11.37 11.37 0.3K
09:42 11.36 11.36 11.36 11.36 6.9K
09:43 11.35 11.36 11.35 11.36 0.5K
09:44 11.35 11.35 11.35 11.35 1.5K
09:45 11.36 11.36 11.36 11.36 1.2K
09:46 11.37 11.37 11.37 11.37 0.7K
09:47 11.37 11.37 11.37 11.37 0.3K
09:48 11.37 11.37 11.37 11.37 3.0K
09:49 11.37 11.38 11.37 11.38 3.2K
09:50 11.39 11.39 11.39 11.39 3.9K
09:51 11.40 11.40 11.40 11.40 0.7K
09:52 11.41 11.41 11.41 11.41 0.5K
09:55 11.40 11.40 11.40 11.40 0.3K
09:56 11.40 11.40 11.39 11.39 0.5K
09:58 11.40 11.40 11.40 11.40 0.2K
09:59 11.40 11.40 11.40 11.40 2.7K
10:00 11.41 11.41 11.40 11.40 15.8K
10:02 11.40 11.40 11.40 11.40 1.3K
10:03 11.40 11.40 11.40 11.40 18.0K
10:04 11.39 11.40 11.39 11.40 2.7K
10:05 11.41 11.41 11.41 11.41 0.3K
10:06 11.40 11.40 11.40 11.40 1.3K
10:07 11.40 11.40 11.40 11.40 0.8K
10:08 11.39 11.40 11.39 11.40 0.8K
10:09 11.39 11.39 11.39 11.39 2.6K
10:10 11.40 11.40 11.40 11.40 0.7K
10:11 11.39 11.39 11.38 11.38 4.2K
10:12 11.38 11.38 11.38 11.38 1.1K
10:15 11.38 11.38 11.37 11.38 0.7K
10:16 11.38 11.39 11.38 11.38 2.5K
10:17 11.39 11.39 11.38 11.39 4.9K
10:18 11.39 11.39 11.39 11.39 1.4K
10:20 11.39 11.39 11.38 11.38 2.3K
10:22 11.36 11.36 11.36 11.36 0.4K
10:25 11.36 11.36 11.36 11.36 19.3K
10:26 11.35 11.35 11.35 11.35 6.4K
10:27 11.34 11.34 11.33 11.33 1.6K
10:28 11.32 11.32 11.31 11.31 2.7K
10:29 11.28 11.28 11.28 11.28 2.7K
10:31 11.28 11.29 11.28 11.29 2.4K
10:34 11.32 11.32 11.32 11.32 0.5K
10:35 11.32 11.32 11.32 11.32 1.4K
10:36 11.32 11.32 11.32 11.32 2.2K
10:37 11.31 11.31 11.30 11.30 3.7K
10:39 11.30 11.32 11.30 11.32 5.5K
10:40 11.32 11.32 11.32 11.32 2.0K
10:41 11.33 11.33 11.32 11.32 2.7K
10:42 11.32 11.32 11.32 11.32 2.2K
10:43 11.33 11.33 11.33 11.33 0.6K
10:44 11.33 11.33 11.33 11.33 0.3K
10:46 11.32 11.32 11.32 11.32 2.0K
10:47 11.32 11.32 11.31 11.31 0.3K
10:48 11.31 11.31 11.31 11.31 4.2K
10:50 11.31 11.31 11.31 11.31 0.4K
10:51 11.30 11.30 11.30 11.30 6.2K
10:52 11.28 11.28 11.28 11.28 2.9K
10:53 11.29 11.29 11.29 11.29 0.7K
10:55 11.27 11.27 11.27 11.27 2.5K
10:56 11.29 11.29 11.29 11.29 1.3K
10:57 11.29 11.29 11.29 11.29 0.2K
10:59 11.28 11.28 11.28 11.28 0.6K
11:00 11.28 11.28 11.28 11.28 0.5K
11:02 11.30 11.30 11.29 11.29 3.3K
11:04 11.28 11.28 11.26 11.26 9.6K
11:05 11.26 11.26 11.26 11.26 0.8K
11:07 11.26 11.27 11.26 11.27 3.5K
11:09 11.28 11.28 11.28 11.28 1.6K
11:11 11.28 11.28 11.28 11.28 0.3K
11:12 11.28 11.28 11.28 11.28 1.3K
11:13 11.29 11.29 11.29 11.29 2.3K
11:14 11.29 11.29 11.29 11.29 0.1K
11:16 11.29 11.29 11.28 11.29 0.7K
11:17 11.28 11.30 11.28 11.30 2.1K
11:18 11.31 11.31 11.31 11.31 8.5K
11:19 11.31 11.31 11.31 11.31 0.1K
11:21 11.32 11.32 11.32 11.32 5.4K
11:23 11.30 11.31 11.30 11.31 1.2K
11:24 11.30 11.30 11.30 11.30 1.1K
11:25 11.30 11.30 11.30 11.30 0.7K
11:26 11.30 11.30 11.30 11.30 2.6K
11:27 11.32 11.32 11.30 11.30 0.4K
11:28 11.31 11.31 11.31 11.31 2.7K
11:31 11.29 11.29 11.29 11.29 0.6K
11:32 11.29 11.29 11.29 11.29 0.2K
11:33 11.29 11.29 11.29 11.29 0.3K
11:34 11.28 11.28 11.28 11.28 0.5K
11:36 11.28 11.28 11.28 11.28 2.1K
11:37 11.29 11.29 11.29 11.29 0.3K
11:38 11.29 11.29 11.29 11.29 0.3K
11:39 11.30 11.30 11.30 11.30 6.0K
11:43 11.27 11.28 11.27 11.28 0.4K
11:44 11.27 11.27 11.27 11.27 2.1K
11:45 11.27 11.27 11.27 11.27 0.1K
11:46 11.28 11.28 11.28 11.28 1.9K
11:49 11.26 11.26 11.26 11.26 0.4K
11:50 11.27 11.27 11.27 11.27 32.1K
11:51 11.27 11.27 11.27 11.27 1.1K
11:55 11.27 11.27 11.27 11.27 3.7K
11:56 11.28 11.28 11.27 11.27 3.6K
11:57 11.27 11.27 11.27 11.27 0.4K
11:59 11.27 11.27 11.27 11.27 1.3K
12:00 11.28 11.28 11.28 11.28 0.4K
12:04 11.28 11.28 11.28 11.28 1.9K
12:05 11.27 11.27 11.27 11.27 3.5K
12:09 11.28 11.28 11.28 11.28 1.0K
12:10 11.28 11.28 11.28 11.28 1.1K
12:17 11.30 11.30 11.30 11.30 2.0K
12:19 11.30 11.30 11.30 11.30 9.9K
12:20 11.30 11.30 11.30 11.30 7.5K
12:21 11.30 11.30 11.30 11.30 1.1K
12:22 11.30 11.30 11.30 11.30 5.4K
12:24 11.30 11.30 11.30 11.30 0.6K
12:25 11.31 11.31 11.31 11.31 1.7K
12:26 11.31 11.31 11.30 11.30 3.7K
12:27 11.30 11.30 11.30 11.30 2.8K
12:29 11.30 11.30 11.30 11.30 0.2K
12:31 11.31 11.31 11.31 11.31 0.6K
12:32 11.31 11.31 11.31 11.31 1.2K
12:35 11.31 11.31 11.31 11.31 4.1K
12:38 11.30 11.30 11.30 11.30 0.6K
12:43 11.30 11.31 11.30 11.31 3.4K
12:48 11.31 11.31 11.31 11.31 0.6K
12:52 11.32 11.32 11.32 11.32 4.0K
12:54 11.31 11.31 11.31 11.31 3.1K
12:59 11.31 11.31 11.31 11.31 0.5K
13:02 11.30 11.30 11.30 11.30 0.2K
13:03 11.31 11.31 11.31 11.31 2.9K
13:06 11.31 11.31 11.31 11.31 3.0K
13:07 11.31 11.31 11.31 11.31 1.5K
13:16 11.32 11.32 11.32 11.32 0.4K
13:17 11.31 11.31 11.31 11.31 2.3K
13:18 11.31 11.31 11.31 11.31 2.0K
13:20 11.31 11.31 11.31 11.31 4.5K
13:23 11.29 11.29 11.29 11.29 1.0K
13:24 11.29 11.29 11.29 11.29 0.7K
13:25 11.30 11.30 11.30 11.30 5.3K
13:26 11.30 11.30 11.30 11.30 2.1K
13:30 11.31 11.31 11.31 11.31 0.2K
13:32 11.31 11.31 11.31 11.31 0.7K
13:36 11.30 11.30 11.30 11.30 0.3K
13:37 11.30 11.30 11.30 11.30 2.4K
13:38 11.31 11.31 11.31 11.31 0.6K
13:41 11.29 11.29 11.29 11.29 1.5K
13:48 11.28 11.28 11.28 11.28 0.8K
13:49 11.29 11.29 11.29 11.29 2.0K
13:54 11.29 11.29 11.29 11.29 0.6K
13:56 11.29 11.29 11.29 11.29 0.4K
13:59 11.28 11.28 11.28 11.28 2.1K
14:02 11.28 11.28 11.28 11.28 0.2K
14:04 11.29 11.29 11.29 11.29 3.8K
14:05 11.25 11.25 11.25 11.25 3.6K
14:06 11.25 11.25 11.25 11.25 3.2K
14:10 11.22 11.22 11.22 11.22 2.6K
14:11 11.22 11.23 11.22 11.23 2.8K
14:12 11.23 11.23 11.23 11.23 0.1K
14:14 11.23 11.23 11.23 11.23 1.1K
14:15 11.23 11.24 11.22 11.24 3.1K
14:16 11.25 11.25 11.25 11.25 4.1K
14:21 11.25 11.25 11.25 11.25 2.9K
14:22 11.24 11.24 11.24 11.24 2.1K
14:27 11.22 11.22 11.22 11.22 8.8K
14:29 11.21 11.21 11.21 11.21 1.9K
14:30 11.21 11.21 11.21 11.21 0.9K
14:31 11.21 11.21 11.21 11.21 0.2K
14:32 11.19 11.19 11.19 11.19 12.1K
14:36 11.17 11.17 11.17 11.17 1.5K
14:40 11.17 11.17 11.17 11.17 6.2K
14:44 11.17 11.17 11.17 11.17 0.3K
14:46 11.17 11.17 11.17 11.17 1.1K
14:47 11.16 11.16 11.15 11.15 5.1K
14:51 11.14 11.14 11.14 11.14 2.5K
15:00 11.21 11.21 11.21 11.21 0.4K
15:01 11.22 11.22 11.21 11.22 1.4K
15:02 11.22 11.22 11.22 11.22 2.4K
15:08 11.22 11.22 11.22 11.22 0.7K
15:12 11.22 11.22 11.22 11.22 1.3K
15:13 11.22 11.23 11.22 11.23 1.9K
15:14 11.22 11.22 11.22 11.22 0.1K
15:16 11.24 11.24 11.24 11.24 0.8K
15:18 11.23 11.23 11.23 11.23 0.7K
15:19 11.23 11.23 11.23 11.23 0.8K
15:21 11.23 11.23 11.23 11.23 0.4K
15:23 11.22 11.22 11.22 11.22 5.1K
15:24 11.23 11.23 11.22 11.22 8.6K
15:25 11.22 11.22 11.22 11.22 0.3K
15:26 11.21 11.21 11.21 11.21 3.7K
15:27 11.21 11.21 11.21 11.21 0.4K
15:31 11.21 11.21 11.21 11.21 2.7K
15:32 11.21 11.21 11.21 11.21 0.1K
15:34 11.22 11.22 11.22 11.22 1.0K
15:38 11.21 11.22 11.21 11.22 0.9K
15:39 11.21 11.21 11.21 11.21 2.8K
15:40 11.21 11.21 11.19 11.19 5.6K
15:41 11.19 11.19 11.19 11.19 2.8K
15:43 11.19 11.19 11.19 11.19 2.0K
15:45 11.19 11.19 11.19 11.19 0.3K
15:46 11.20 11.20 11.20 11.20 2.5K
15:47 11.21 11.21 11.21 11.21 0.2K
15:51 11.22 11.22 11.22 11.22 8.5K
15:54 11.23 11.23 11.23 11.23 0.4K
15:56 11.22 11.22 11.22 11.22 2.2K
15:57 11.22 11.22 11.22 11.22 5.2K
15:58 11.23 11.23 11.21 11.21 5.5K
15:59 11.21 11.24 11.21 11.24 7.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし