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 10.81 10.81 10.79 10.81 66.4K
09:31 10.82 10.82 10.82 10.82 1.3K
09:32 10.81 10.82 10.80 10.80 13.9K
09:33 10.80 10.81 10.80 10.80 2.6K
09:34 10.81 10.81 10.80 10.81 1.8K
09:35 10.81 10.81 10.81 10.81 3.5K
09:36 10.82 10.82 10.82 10.82 5.1K
09:37 10.82 10.83 10.82 10.83 3.2K
09:38 10.83 10.83 10.81 10.82 32.1K
09:39 10.82 10.82 10.81 10.82 0.6K
09:40 10.81 10.83 10.81 10.82 28.4K
09:41 10.82 10.82 10.82 10.82 4.0K
09:42 10.81 10.82 10.81 10.82 4.6K
09:43 10.82 10.82 10.82 10.82 0.2K
09:44 10.82 10.82 10.82 10.82 1.6K
09:45 10.81 10.82 10.81 10.82 7.5K
09:46 10.81 10.82 10.81 10.82 2.3K
09:47 10.82 10.82 10.82 10.82 4.1K
09:48 10.82 10.82 10.81 10.81 1.1K
09:49 10.81 10.82 10.81 10.82 20.3K
09:50 10.83 10.83 10.82 10.83 5.4K
09:51 10.83 10.83 10.83 10.83 2.1K
09:53 10.83 10.83 10.83 10.83 0.1K
09:54 10.83 10.83 10.83 10.83 0.7K
09:55 10.83 10.83 10.82 10.82 1.7K
09:56 10.83 10.84 10.83 10.84 5.9K
09:58 10.84 10.84 10.84 10.84 1.1K
09:59 10.83 10.83 10.83 10.83 0.3K
10:00 10.84 10.84 10.83 10.84 34.7K
10:01 10.84 10.84 10.83 10.83 0.5K
10:02 10.84 10.84 10.83 10.83 1.0K
10:03 10.83 10.83 10.83 10.83 1.4K
10:04 10.84 10.84 10.82 10.83 1.9K
10:05 10.83 10.83 10.82 10.82 1.8K
10:06 10.83 10.84 10.83 10.84 3.9K
10:07 10.83 10.84 10.83 10.84 1.1K
10:08 10.84 10.84 10.82 10.82 1.7K
10:09 10.83 10.83 10.83 10.83 1.3K
10:11 10.83 10.83 10.83 10.83 0.1K
10:12 10.83 10.83 10.83 10.83 0.8K
10:13 10.83 10.83 10.83 10.83 2.0K
10:14 10.84 10.84 10.84 10.84 1.1K
10:15 10.84 10.84 10.83 10.83 2.1K
10:16 10.83 10.83 10.83 10.83 0.1K
10:17 10.83 10.83 10.83 10.83 0.3K
10:18 10.83 10.83 10.83 10.83 0.4K
10:20 10.82 10.82 10.82 10.82 1.0K
10:21 10.83 10.83 10.83 10.83 0.3K
10:23 10.83 10.83 10.82 10.82 2.7K
10:25 10.82 10.83 10.82 10.83 0.4K
10:26 10.84 10.84 10.84 10.84 0.1K
10:27 10.84 10.84 10.84 10.84 2.3K
10:30 10.83 10.83 10.82 10.82 0.7K
10:31 10.82 10.82 10.82 10.82 0.3K
10:32 10.84 10.84 10.84 10.84 0.2K
10:33 10.84 10.84 10.84 10.84 0.5K
10:34 10.84 10.84 10.84 10.84 0.7K
10:35 10.84 10.84 10.84 10.84 1.0K
10:36 10.83 10.84 10.83 10.84 8.2K
10:37 10.84 10.84 10.84 10.84 0.6K
10:38 10.84 10.84 10.83 10.83 3.6K
10:40 10.84 10.84 10.83 10.83 1.3K
10:42 10.82 10.83 10.82 10.83 3.3K
10:43 10.83 10.84 10.83 10.84 8.1K
10:45 10.84 10.84 10.84 10.84 1.9K
10:48 10.83 10.83 10.83 10.83 4.0K
10:49 10.84 10.84 10.84 10.84 0.7K
10:50 10.84 10.84 10.84 10.84 0.4K
10:51 10.83 10.83 10.83 10.83 1.3K
10:52 10.83 10.83 10.82 10.82 4.7K
10:55 10.82 10.82 10.82 10.82 1.0K
10:56 10.83 10.83 10.83 10.83 0.8K
10:57 10.82 10.82 10.82 10.82 2.8K
10:58 10.83 10.83 10.83 10.83 0.3K
10:59 10.83 10.83 10.83 10.83 0.2K
11:02 10.82 10.83 10.82 10.83 5.2K
11:03 10.83 10.84 10.83 10.84 12.1K
11:05 10.84 10.84 10.83 10.83 0.5K
11:06 10.82 10.83 10.82 10.83 4.3K
11:09 10.83 10.83 10.82 10.82 1.1K
11:10 10.82 10.82 10.82 10.82 1.0K
11:14 10.81 10.81 10.81 10.81 1.8K
11:16 10.82 10.82 10.82 10.82 1.6K
11:17 10.81 10.81 10.81 10.81 1.7K
11:20 10.83 10.83 10.82 10.82 2.5K
11:22 10.83 10.83 10.83 10.83 0.3K
11:23 10.82 10.82 10.82 10.82 3.1K
11:24 10.82 10.82 10.82 10.82 2.5K
11:25 10.80 10.81 10.80 10.81 0.3K
11:27 10.81 10.81 10.81 10.81 1.2K
11:28 10.82 10.82 10.82 10.82 0.1K
11:30 10.82 10.82 10.82 10.82 1.1K
11:31 10.80 10.82 10.80 10.81 0.3K
11:32 10.81 10.81 10.81 10.81 0.2K
11:33 10.81 10.81 10.81 10.81 2.1K
11:34 10.81 10.81 10.81 10.81 0.2K
11:37 10.81 10.81 10.81 10.81 1.3K
11:38 10.81 10.81 10.81 10.81 0.2K
11:39 10.81 10.81 10.81 10.81 3.1K
11:40 10.81 10.81 10.81 10.81 0.3K
11:41 10.81 10.81 10.81 10.81 0.5K
11:42 10.81 10.81 10.81 10.81 1.1K
11:44 10.81 10.81 10.80 10.80 3.0K
11:45 10.80 10.80 10.80 10.80 0.3K
11:46 10.81 10.81 10.80 10.80 1.0K
11:47 10.79 10.79 10.79 10.79 1.1K
11:48 10.79 10.79 10.79 10.79 0.1K
11:49 10.79 10.79 10.79 10.79 0.5K
11:51 10.78 10.78 10.78 10.78 0.4K
11:53 10.78 10.78 10.78 10.78 10.4K
11:54 10.77 10.77 10.77 10.77 18.5K
11:55 10.76 10.76 10.76 10.76 0.1K
11:56 10.76 10.76 10.76 10.76 1.4K
11:57 10.77 10.77 10.77 10.77 5.2K
11:59 10.77 10.77 10.77 10.77 1.0K
12:03 10.77 10.77 10.77 10.77 1.4K
12:04 10.77 10.78 10.77 10.77 1.3K
12:06 10.76 10.76 10.76 10.76 1.1K
12:08 10.76 10.77 10.76 10.76 0.7K
12:09 10.76 10.77 10.76 10.77 2.0K
12:10 10.77 10.77 10.77 10.77 3.5K
12:12 10.76 10.76 10.76 10.76 1.0K
12:13 10.76 10.77 10.76 10.76 7.7K
12:16 10.77 10.78 10.77 10.78 2.5K
12:17 10.77 10.77 10.77 10.77 0.9K
12:22 10.78 10.78 10.78 10.78 0.6K
12:25 10.79 10.79 10.79 10.79 0.7K
12:27 10.79 10.79 10.79 10.79 0.3K
12:28 10.79 10.79 10.79 10.79 0.2K
12:29 10.79 10.79 10.79 10.79 0.4K
12:30 10.80 10.80 10.79 10.79 0.9K
12:32 10.80 10.80 10.80 10.80 0.2K
12:34 10.80 10.80 10.80 10.80 3.2K
12:35 10.80 10.80 10.80 10.80 0.5K
12:36 10.80 10.80 10.80 10.80 0.4K
12:38 10.79 10.80 10.79 10.80 0.7K
12:41 10.80 10.80 10.80 10.80 1.9K
12:42 10.80 10.80 10.79 10.79 0.3K
12:43 10.79 10.79 10.79 10.79 0.1K
12:44 10.79 10.79 10.79 10.79 0.6K
12:45 10.80 10.80 10.80 10.80 0.6K
12:49 10.79 10.79 10.78 10.78 1.9K
12:50 10.79 10.79 10.79 10.79 0.3K
12:51 10.80 10.80 10.80 10.80 0.3K
12:52 10.80 10.80 10.80 10.80 0.3K
12:53 10.80 10.80 10.79 10.79 6.8K
12:54 10.79 10.79 10.79 10.79 0.4K
12:58 10.79 10.79 10.79 10.79 0.3K
12:59 10.80 10.80 10.80 10.80 0.3K
13:00 10.80 10.80 10.80 10.80 0.1K
13:01 10.79 10.80 10.79 10.80 0.3K
13:03 10.80 10.80 10.80 10.80 0.1K
13:04 10.80 10.80 10.80 10.80 2.1K
13:08 10.81 10.81 10.81 10.81 0.4K
13:09 10.81 10.81 10.81 10.81 1.1K
13:11 10.82 10.82 10.82 10.82 1.5K
13:15 10.81 10.81 10.81 10.81 0.2K
13:16 10.81 10.81 10.81 10.81 0.1K
13:17 10.80 10.81 10.80 10.81 3.1K
13:18 10.80 10.80 10.80 10.80 12.3K
13:25 10.80 10.80 10.80 10.80 1.2K
13:27 10.80 10.81 10.80 10.81 5.0K
13:29 10.80 10.80 10.80 10.80 14.9K
13:30 10.81 10.81 10.81 10.81 1.4K
13:31 10.80 10.80 10.80 10.80 2.2K
13:34 10.80 10.80 10.80 10.80 0.6K
13:36 10.80 10.80 10.80 10.80 1.0K
13:37 10.79 10.80 10.79 10.80 0.4K
13:38 10.79 10.79 10.79 10.79 5.6K
13:39 10.79 10.79 10.79 10.79 2.2K
13:40 10.79 10.80 10.79 10.80 0.6K
13:42 10.80 10.80 10.80 10.80 0.2K
13:43 10.80 10.80 10.80 10.80 0.1K
13:44 10.80 10.80 10.79 10.79 0.8K
13:47 10.79 10.80 10.79 10.80 0.8K
13:49 10.81 10.81 10.81 10.81 0.2K
13:50 10.81 10.81 10.81 10.81 0.9K
13:51 10.80 10.80 10.79 10.79 0.5K
13:52 10.81 10.81 10.80 10.81 2.6K
13:55 10.80 10.80 10.80 10.80 1.3K
13:56 10.81 10.81 10.81 10.81 0.3K
13:59 10.81 10.82 10.81 10.82 10.9K
14:03 10.82 10.82 10.82 10.82 0.2K
14:04 10.81 10.82 10.81 10.82 0.7K
14:05 10.80 10.80 10.80 10.80 0.9K
14:06 10.81 10.81 10.81 10.81 0.3K
14:07 10.80 10.80 10.80 10.80 0.2K
14:09 10.81 10.81 10.81 10.81 0.4K
14:10 10.81 10.81 10.81 10.81 6.4K
14:11 10.81 10.81 10.81 10.81 0.7K
14:12 10.81 10.81 10.81 10.81 0.7K
14:14 10.82 10.82 10.81 10.82 1.9K
14:19 10.81 10.81 10.81 10.81 0.1K
14:20 10.81 10.81 10.80 10.80 0.6K
14:21 10.81 10.81 10.81 10.81 1.1K
14:22 10.81 10.81 10.81 10.81 0.2K
14:24 10.80 10.81 10.80 10.81 1.5K
14:26 10.81 10.81 10.81 10.81 2.2K
14:28 10.79 10.79 10.79 10.79 5.4K
14:29 10.80 10.80 10.80 10.80 0.1K
14:30 10.80 10.80 10.80 10.80 0.2K
14:33 10.81 10.81 10.81 10.81 1.4K
14:34 10.81 10.81 10.80 10.80 0.8K
14:35 10.81 10.81 10.81 10.81 0.3K
14:39 10.80 10.80 10.80 10.80 0.6K
14:40 10.81 10.81 10.80 10.81 1.2K
14:41 10.81 10.81 10.81 10.81 0.6K
14:43 10.81 10.81 10.81 10.81 1.2K
14:47 10.82 10.82 10.81 10.81 0.7K
14:48 10.82 10.82 10.82 10.82 0.8K
14:53 10.81 10.81 10.81 10.81 0.6K
14:54 10.82 10.82 10.82 10.82 14.8K
14:55 10.83 10.83 10.83 10.83 0.1K
14:56 10.82 10.82 10.82 10.82 11.3K
14:59 10.83 10.83 10.83 10.83 29.5K
15:00 10.83 10.83 10.83 10.83 0.5K
15:01 10.82 10.83 10.82 10.83 4.1K
15:02 10.83 10.83 10.83 10.83 1.3K
15:03 10.83 10.83 10.83 10.83 0.9K
15:04 10.82 10.83 10.82 10.83 58.4K
15:05 10.82 10.82 10.82 10.82 0.3K
15:06 10.82 10.82 10.81 10.81 3.8K
15:07 10.81 10.82 10.81 10.82 8.5K
15:11 10.83 10.83 10.83 10.83 0.2K
15:12 10.82 10.83 10.82 10.83 4.4K
15:15 10.84 10.84 10.84 10.84 2.6K
15:17 10.85 10.85 10.85 10.85 0.8K
15:18 10.85 10.85 10.85 10.85 0.7K
15:19 10.85 10.85 10.85 10.85 0.8K
15:22 10.85 10.85 10.85 10.85 1.3K
15:23 10.85 10.85 10.85 10.85 0.2K
15:24 10.85 10.85 10.85 10.85 0.4K
15:25 10.84 10.84 10.84 10.84 0.5K
15:26 10.85 10.85 10.85 10.85 0.1K
15:27 10.84 10.84 10.84 10.84 0.7K
15:28 10.85 10.85 10.84 10.84 0.4K
15:29 10.84 10.84 10.84 10.84 10.7K
15:30 10.84 10.84 10.84 10.84 0.9K
15:31 10.83 10.83 10.83 10.83 0.1K
15:32 10.82 10.82 10.82 10.82 0.4K
15:35 10.83 10.83 10.83 10.83 2.9K
15:37 10.83 10.83 10.83 10.83 0.9K
15:38 10.84 10.84 10.84 10.84 0.3K
15:40 10.83 10.84 10.83 10.84 2.3K
15:43 10.84 10.84 10.84 10.84 1.4K
15:50 10.83 10.83 10.83 10.83 1.3K
15:51 10.83 10.83 10.83 10.83 1.8K
15:57 10.84 10.84 10.84 10.84 0.6K
15:59 10.84 10.84 10.83 10.83 19.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし