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 10.48 10.50 10.48 10.50 17.4K
09:31 10.51 10.51 10.51 10.51 1.7K
09:32 10.50 10.51 10.50 10.50 3.8K
09:33 10.51 10.51 10.47 10.48 109.4K
09:34 10.49 10.49 10.49 10.49 9.6K
09:35 10.49 10.51 10.49 10.51 15.3K
09:36 10.52 10.52 10.51 10.51 11.0K
09:37 10.50 10.50 10.49 10.49 8.5K
09:38 10.51 10.51 10.51 10.51 1.1K
09:39 10.51 10.51 10.51 10.51 21.8K
09:40 10.52 10.53 10.52 10.53 8.6K
09:41 10.51 10.51 10.51 10.51 2.4K
09:43 10.49 10.51 10.49 10.51 5.5K
09:44 10.51 10.51 10.51 10.51 1.0K
09:46 10.53 10.53 10.53 10.53 0.7K
09:47 10.53 10.53 10.53 10.53 0.6K
09:48 10.53 10.53 10.53 10.53 0.4K
09:49 10.54 10.54 10.54 10.54 0.7K
09:50 10.53 10.53 10.53 10.53 2.8K
09:51 10.52 10.52 10.52 10.52 0.6K
09:52 10.53 10.53 10.53 10.53 0.2K
09:53 10.54 10.54 10.54 10.54 2.2K
09:54 10.54 10.54 10.54 10.54 0.7K
09:55 10.54 10.54 10.54 10.54 0.7K
09:56 10.54 10.54 10.53 10.54 7.9K
09:58 10.54 10.55 10.54 10.55 2.5K
09:59 10.56 10.56 10.55 10.55 7.8K
10:00 10.52 10.52 10.52 10.52 8.3K
10:01 10.54 10.54 10.54 10.54 0.2K
10:02 10.53 10.53 10.53 10.53 8.3K
10:04 10.51 10.52 10.51 10.52 2.9K
10:05 10.52 10.52 10.52 10.52 9.2K
10:06 10.51 10.51 10.51 10.51 0.2K
10:07 10.51 10.51 10.51 10.51 1.7K
10:08 10.51 10.51 10.51 10.51 36.0K
10:09 10.52 10.52 10.52 10.52 0.1K
10:10 10.52 10.52 10.52 10.52 1.4K
10:11 10.52 10.52 10.50 10.50 47.9K
10:13 10.52 10.52 10.51 10.51 3.0K
10:14 10.52 10.52 10.52 10.52 1.6K
10:18 10.54 10.54 10.53 10.53 10.1K
10:19 10.54 10.54 10.54 10.54 0.4K
10:22 10.54 10.54 10.54 10.54 1.5K
10:23 10.55 10.55 10.55 10.55 0.2K
10:24 10.55 10.55 10.55 10.55 0.3K
10:26 10.56 10.56 10.56 10.56 0.3K
10:27 10.55 10.55 10.55 10.55 0.3K
10:29 10.54 10.55 10.54 10.55 1.8K
10:30 10.54 10.54 10.54 10.54 3.2K
10:31 10.54 10.54 10.54 10.54 1.3K
10:34 10.53 10.53 10.53 10.53 5.3K
10:35 10.53 10.53 10.53 10.53 6.0K
10:36 10.53 10.53 10.53 10.53 17.4K
10:39 10.53 10.53 10.53 10.53 8.4K
10:40 10.52 10.52 10.52 10.52 2.5K
10:42 10.51 10.51 10.51 10.51 0.2K
10:43 10.49 10.49 10.49 10.49 1.6K
10:44 10.49 10.50 10.49 10.50 1.2K
10:45 10.54 10.54 10.54 10.54 47.8K
10:47 10.50 10.50 10.50 10.50 0.3K
10:48 10.50 10.50 10.50 10.50 1.4K
10:52 10.53 10.53 10.53 10.53 1.1K
10:54 10.51 10.51 10.51 10.51 0.4K
10:55 10.51 10.51 10.51 10.51 1.4K
10:57 10.52 10.52 10.51 10.52 1.7K
11:00 10.52 10.52 10.52 10.52 0.9K
11:02 10.54 10.54 10.54 10.54 1.9K
11:07 10.56 10.56 10.55 10.55 6.1K
11:09 10.56 10.56 10.56 10.56 2.1K
11:12 10.55 10.55 10.55 10.55 0.5K
11:13 10.57 10.57 10.57 10.57 0.3K
11:15 10.57 10.57 10.57 10.57 0.1K
11:17 10.57 10.57 10.57 10.57 0.3K
11:18 10.56 10.56 10.56 10.56 2.8K
11:20 10.55 10.55 10.55 10.55 6.4K
11:21 10.55 10.55 10.54 10.54 3.2K
11:22 10.55 10.55 10.55 10.55 3.7K
11:27 10.55 10.55 10.55 10.55 1.3K
11:32 10.54 10.54 10.54 10.54 0.7K
11:34 10.57 10.57 10.57 10.57 0.4K
11:37 10.55 10.55 10.55 10.55 0.1K
11:38 10.56 10.56 10.56 10.56 0.6K
11:39 10.54 10.55 10.54 10.55 0.6K
11:41 10.56 10.56 10.56 10.56 0.1K
11:42 10.55 10.55 10.55 10.55 0.3K
11:43 10.56 10.56 10.55 10.55 0.5K
11:44 10.56 10.56 10.56 10.56 2.7K
11:46 10.56 10.56 10.56 10.56 0.3K
11:47 10.55 10.56 10.55 10.56 0.6K
11:49 10.56 10.56 10.56 10.56 0.4K
11:50 10.55 10.55 10.55 10.55 0.1K
11:51 10.56 10.56 10.56 10.56 1.1K
11:54 10.55 10.55 10.55 10.55 2.2K
11:55 10.56 10.56 10.55 10.55 0.7K
11:56 10.54 10.54 10.54 10.54 42.0K
11:59 10.55 10.55 10.55 10.55 0.1K
12:00 10.57 10.58 10.57 10.58 2.8K
12:01 10.58 10.58 10.58 10.58 1.4K
12:02 10.59 10.59 10.59 10.59 4.5K
12:03 10.59 10.59 10.58 10.58 3.3K
12:10 10.57 10.57 10.57 10.57 0.8K
12:11 10.57 10.57 10.57 10.57 0.5K
12:12 10.57 10.57 10.57 10.57 4.5K
12:13 10.57 10.57 10.57 10.57 2.1K
12:14 10.57 10.57 10.57 10.57 5.0K
12:15 10.58 10.58 10.58 10.58 0.1K
12:16 10.57 10.58 10.57 10.58 0.5K
12:17 10.57 10.57 10.57 10.57 0.8K
12:18 10.55 10.55 10.55 10.55 10.5K
12:20 10.56 10.56 10.56 10.56 0.5K
12:21 10.56 10.56 10.56 10.56 0.8K
12:27 10.55 10.55 10.55 10.55 1.0K
12:29 10.55 10.55 10.55 10.55 0.1K
12:34 10.55 10.55 10.55 10.55 0.4K
12:35 10.54 10.54 10.54 10.54 0.5K
12:38 10.54 10.54 10.54 10.54 0.1K
12:39 10.54 10.54 10.54 10.54 1.0K
12:44 10.54 10.54 10.54 10.54 2.4K
12:45 10.55 10.55 10.55 10.55 1.3K
12:46 10.55 10.55 10.55 10.55 4.5K
12:48 10.55 10.55 10.55 10.55 1.0K
12:49 10.55 10.55 10.55 10.55 0.2K
12:50 10.54 10.55 10.54 10.55 0.6K
12:51 10.55 10.55 10.55 10.55 11.1K
12:52 10.55 10.55 10.55 10.55 3.5K
12:53 10.56 10.56 10.56 10.56 0.2K
12:54 10.56 10.57 10.56 10.57 0.8K
12:59 10.56 10.56 10.56 10.56 1.2K
13:00 10.56 10.56 10.56 10.56 0.6K
13:01 10.55 10.55 10.55 10.55 4.4K
13:02 10.56 10.56 10.56 10.56 6.1K
13:05 10.56 10.56 10.56 10.56 0.6K
13:07 10.56 10.56 10.56 10.56 0.4K
13:10 10.55 10.55 10.55 10.55 1.4K
13:12 10.55 10.55 10.55 10.55 0.4K
13:13 10.56 10.56 10.56 10.56 0.6K
13:14 10.56 10.56 10.56 10.56 0.4K
13:15 10.56 10.56 10.56 10.56 0.8K
13:18 10.57 10.57 10.57 10.57 0.6K
13:21 10.57 10.57 10.57 10.57 1.2K
13:24 10.56 10.57 10.56 10.57 2.9K
13:26 10.58 10.58 10.58 10.58 1.3K
13:27 10.58 10.58 10.57 10.57 0.8K
13:28 10.57 10.57 10.57 10.57 0.6K
13:29 10.57 10.57 10.57 10.57 1.4K
13:30 10.58 10.58 10.58 10.58 0.3K
13:31 10.58 10.58 10.58 10.58 0.1K
13:32 10.58 10.58 10.57 10.58 0.5K
13:33 10.56 10.56 10.56 10.56 3.1K
13:34 10.56 10.56 10.56 10.56 2.1K
13:35 10.56 10.56 10.55 10.55 0.3K
13:37 10.56 10.56 10.55 10.55 1.8K
13:38 10.55 10.55 10.55 10.55 0.1K
13:39 10.55 10.55 10.55 10.55 1.2K
13:40 10.55 10.55 10.55 10.55 3.2K
13:43 10.56 10.56 10.56 10.56 0.4K
13:44 10.54 10.54 10.54 10.54 0.7K
13:45 10.55 10.55 10.55 10.55 0.4K
13:48 10.56 10.56 10.56 10.56 1.3K
13:49 10.56 10.56 10.56 10.56 1.0K
13:54 10.55 10.55 10.55 10.55 1.6K
13:55 10.54 10.54 10.54 10.54 0.1K
13:56 10.54 10.54 10.54 10.54 0.4K
13:59 10.54 10.54 10.54 10.54 0.5K
14:00 10.54 10.54 10.54 10.54 0.3K
14:01 10.54 10.54 10.54 10.54 0.9K
14:07 10.55 10.55 10.55 10.55 0.1K
14:08 10.55 10.55 10.55 10.55 0.8K
14:10 10.55 10.55 10.55 10.55 0.6K
14:11 10.56 10.56 10.56 10.56 0.3K
14:12 10.56 10.56 10.55 10.55 1.0K
14:14 10.55 10.55 10.55 10.55 0.7K
14:15 10.56 10.56 10.56 10.56 1.6K
14:19 10.56 10.56 10.56 10.56 0.3K
14:20 10.55 10.56 10.55 10.56 2.6K
14:26 10.55 10.55 10.55 10.55 0.1K
14:29 10.55 10.55 10.55 10.55 0.3K
14:30 10.55 10.55 10.55 10.55 1.4K
14:31 10.55 10.55 10.55 10.55 0.5K
14:34 10.55 10.55 10.55 10.55 1.0K
14:36 10.54 10.54 10.54 10.54 2.2K
14:38 10.55 10.55 10.55 10.55 0.2K
14:43 10.55 10.55 10.55 10.55 1.2K
14:46 10.55 10.55 10.55 10.55 0.7K
14:48 10.55 10.55 10.55 10.55 0.3K
14:49 10.55 10.55 10.55 10.55 0.5K
14:50 10.55 10.55 10.54 10.54 0.8K
14:51 10.54 10.55 10.54 10.55 1.8K
14:52 10.54 10.55 10.54 10.55 4.5K
14:53 10.54 10.54 10.54 10.54 1.4K
14:54 10.53 10.54 10.53 10.53 2.4K
14:56 10.53 10.53 10.53 10.53 0.1K
14:59 10.54 10.54 10.53 10.54 1.1K
15:00 10.54 10.54 10.54 10.54 1.3K
15:01 10.54 10.55 10.54 10.55 2.0K
15:02 10.54 10.54 10.54 10.54 0.7K
15:05 10.55 10.55 10.55 10.55 3.0K
15:10 10.55 10.56 10.55 10.56 3.1K
15:11 10.56 10.56 10.56 10.56 1.4K
15:14 10.56 10.56 10.56 10.56 1.6K
15:16 10.56 10.56 10.55 10.55 0.7K
15:17 10.56 10.56 10.56 10.56 0.5K
15:18 10.55 10.55 10.55 10.55 0.2K
15:20 10.54 10.54 10.54 10.54 1.0K
15:21 10.55 10.55 10.55 10.55 5.0K
15:22 10.55 10.55 10.55 10.55 0.9K
15:23 10.55 10.56 10.55 10.56 2.6K
15:24 10.55 10.55 10.55 10.55 1.8K
15:25 10.55 10.55 10.55 10.55 0.6K
15:26 10.54 10.54 10.54 10.54 0.7K
15:27 10.55 10.55 10.54 10.55 1.6K
15:31 10.55 10.55 10.55 10.55 1.2K
15:34 10.56 10.56 10.55 10.55 1.3K
15:36 10.55 10.55 10.55 10.55 2.1K
15:37 10.56 10.56 10.56 10.56 0.4K
15:38 10.55 10.55 10.55 10.55 0.6K
15:40 10.56 10.56 10.56 10.56 0.6K
15:41 10.55 10.56 10.55 10.56 2.1K
15:42 10.56 10.56 10.56 10.56 0.2K
15:43 10.55 10.56 10.55 10.56 2.2K
15:45 10.56 10.56 10.56 10.56 1.0K
15:48 10.56 10.56 10.56 10.56 0.4K
15:50 10.55 10.55 10.55 10.55 0.3K
15:53 10.56 10.56 10.56 10.56 0.2K
15:54 10.55 10.56 10.55 10.56 2.7K
15:55 10.57 10.57 10.57 10.57 2.0K
15:57 10.58 10.58 10.58 10.58 3.0K
15:58 10.57 10.57 10.57 10.57 5.4K
15:59 10.57 10.58 10.57 10.58 13.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし