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 10.47 10.47 10.45 10.45 24.4K
09:31 10.44 10.44 10.44 10.44 1.0K
09:32 10.44 10.44 10.44 10.44 2.5K
09:33 10.45 10.45 10.44 10.45 1.9K
09:35 10.45 10.45 10.44 10.44 11.6K
09:36 10.45 10.45 10.45 10.45 0.3K
09:37 10.45 10.45 10.45 10.45 0.9K
09:38 10.45 10.46 10.45 10.46 3.8K
09:39 10.45 10.46 10.45 10.46 3.2K
09:40 10.46 10.47 10.46 10.47 1.3K
09:41 10.46 10.47 10.46 10.47 0.3K
09:42 10.47 10.48 10.47 10.48 1.4K
09:43 10.48 10.48 10.48 10.48 0.2K
09:44 10.48 10.48 10.47 10.47 1.0K
09:45 10.47 10.47 10.47 10.47 0.7K
09:46 10.48 10.48 10.48 10.48 0.5K
09:47 10.48 10.48 10.48 10.48 1.2K
09:48 10.48 10.48 10.48 10.48 0.5K
09:50 10.47 10.47 10.47 10.47 2.5K
09:53 10.47 10.47 10.47 10.47 10.9K
09:54 10.48 10.48 10.46 10.46 2.6K
09:55 10.47 10.47 10.47 10.47 0.6K
09:57 10.47 10.47 10.47 10.47 3.3K
09:59 10.48 10.48 10.48 10.48 1.0K
10:00 10.48 10.48 10.47 10.48 2.8K
10:02 10.48 10.48 10.48 10.48 1.6K
10:03 10.47 10.47 10.47 10.47 1.3K
10:05 10.50 10.50 10.50 10.50 38.8K
10:07 10.49 10.49 10.48 10.48 0.9K
10:08 10.46 10.47 10.46 10.47 0.3K
10:09 10.47 10.47 10.47 10.47 1.2K
10:10 10.47 10.47 10.47 10.47 0.1K
10:11 10.47 10.47 10.47 10.47 1.1K
10:13 10.46 10.46 10.46 10.46 0.1K
10:15 10.46 10.46 10.46 10.46 0.4K
10:16 10.46 10.46 10.46 10.46 0.4K
10:19 10.46 10.46 10.45 10.45 7.8K
10:20 10.45 10.45 10.45 10.45 0.3K
10:21 10.45 10.46 10.45 10.45 3.6K
10:22 10.46 10.46 10.46 10.46 1.0K
10:23 10.47 10.47 10.46 10.46 0.3K
10:25 10.47 10.47 10.46 10.46 1.3K
10:26 10.46 10.46 10.46 10.46 4.2K
10:27 10.47 10.47 10.47 10.47 0.1K
10:28 10.46 10.46 10.46 10.46 1.2K
10:29 10.46 10.46 10.46 10.46 10.2K
10:30 10.47 10.47 10.47 10.47 0.4K
10:31 10.46 10.47 10.46 10.47 3.6K
10:32 10.46 10.46 10.46 10.46 2.2K
10:35 10.45 10.45 10.45 10.45 0.7K
10:37 10.46 10.46 10.46 10.46 0.1K
10:38 10.45 10.45 10.45 10.45 0.4K
10:39 10.44 10.44 10.44 10.44 18.5K
10:44 10.45 10.45 10.45 10.45 0.2K
10:45 10.44 10.44 10.44 10.44 0.2K
10:46 10.46 10.46 10.46 10.46 0.4K
10:49 10.46 10.46 10.46 10.46 0.5K
10:51 10.46 10.46 10.46 10.46 0.2K
10:53 10.45 10.45 10.45 10.45 0.2K
10:54 10.46 10.46 10.45 10.46 21.4K
10:55 10.46 10.46 10.45 10.45 11.3K
11:01 10.45 10.45 10.45 10.45 0.2K
11:02 10.45 10.45 10.45 10.45 0.9K
11:06 10.44 10.44 10.44 10.44 0.4K
11:07 10.44 10.44 10.44 10.44 0.2K
11:08 10.42 10.43 10.42 10.43 2.2K
11:11 10.43 10.43 10.43 10.43 0.5K
11:12 10.43 10.43 10.43 10.43 0.4K
11:14 10.43 10.44 10.43 10.44 2.4K
11:16 10.43 10.43 10.43 10.43 0.8K
11:22 10.44 10.44 10.44 10.44 1.3K
11:23 10.44 10.44 10.44 10.44 0.6K
11:27 10.44 10.44 10.44 10.44 1.5K
11:28 10.44 10.44 10.44 10.44 3.0K
11:32 10.42 10.42 10.42 10.42 0.7K
11:35 10.43 10.43 10.42 10.42 1.3K
11:37 10.42 10.42 10.42 10.42 1.2K
11:38 10.42 10.42 10.42 10.42 0.4K
11:39 10.42 10.42 10.42 10.42 0.2K
11:40 10.42 10.42 10.40 10.40 3.2K
11:41 10.40 10.41 10.40 10.41 0.5K
11:43 10.41 10.41 10.41 10.41 0.6K
11:45 10.41 10.41 10.41 10.41 0.9K
11:50 10.42 10.42 10.42 10.42 1.1K
11:57 10.43 10.43 10.42 10.43 1.4K
12:03 10.43 10.43 10.43 10.43 0.3K
12:04 10.43 10.43 10.43 10.43 0.6K
12:05 10.43 10.43 10.43 10.43 0.5K
12:06 10.42 10.42 10.42 10.42 0.6K
12:07 10.42 10.42 10.42 10.42 0.1K
12:08 10.42 10.43 10.42 10.43 0.6K
12:11 10.43 10.43 10.43 10.43 0.2K
12:12 10.43 10.43 10.43 10.43 0.3K
12:14 10.42 10.42 10.42 10.42 0.1K
12:15 10.42 10.42 10.42 10.42 0.3K
12:16 10.42 10.42 10.42 10.42 0.9K
12:17 10.41 10.43 10.41 10.43 1.5K
12:20 10.42 10.42 10.42 10.42 0.1K
12:21 10.42 10.42 10.42 10.42 0.1K
12:22 10.42 10.43 10.42 10.43 2.2K
12:25 10.42 10.42 10.42 10.42 0.6K
12:26 10.43 10.43 10.43 10.43 0.5K
12:28 10.42 10.42 10.42 10.42 0.3K
12:29 10.41 10.41 10.41 10.41 0.5K
12:34 10.41 10.41 10.41 10.41 0.4K
12:35 10.42 10.42 10.42 10.42 0.4K
12:38 10.43 10.43 10.43 10.43 0.3K
12:39 10.43 10.43 10.43 10.43 0.8K
12:40 10.42 10.42 10.42 10.42 0.3K
12:41 10.43 10.43 10.43 10.43 0.6K
12:42 10.42 10.43 10.42 10.43 0.5K
12:44 10.43 10.43 10.43 10.43 0.5K
12:45 10.43 10.43 10.43 10.43 4.6K
12:46 10.43 10.43 10.43 10.43 0.3K
12:49 10.42 10.42 10.42 10.42 2.0K
12:50 10.42 10.42 10.42 10.42 0.8K
12:53 10.43 10.43 10.43 10.43 0.3K
12:54 10.43 10.43 10.43 10.43 0.3K
12:56 10.43 10.43 10.43 10.43 0.1K
12:58 10.43 10.43 10.43 10.43 0.6K
13:02 10.43 10.43 10.43 10.43 0.4K
13:03 10.43 10.43 10.43 10.43 0.8K
13:04 10.44 10.44 10.44 10.44 0.1K
13:05 10.44 10.44 10.44 10.44 1.8K
13:11 10.45 10.45 10.45 10.45 3.7K
13:15 10.45 10.45 10.45 10.45 0.4K
13:16 10.44 10.44 10.44 10.44 1.2K
13:18 10.43 10.43 10.43 10.43 0.2K
13:20 10.44 10.44 10.44 10.44 0.3K
13:22 10.45 10.45 10.45 10.45 0.7K
13:25 10.45 10.45 10.44 10.44 1.3K
13:29 10.44 10.44 10.43 10.43 0.5K
13:31 10.44 10.44 10.44 10.44 1.6K
13:35 10.45 10.45 10.45 10.45 0.4K
13:36 10.45 10.45 10.45 10.45 0.3K
13:39 10.44 10.44 10.44 10.44 0.5K
13:41 10.44 10.44 10.44 10.44 0.3K
13:42 10.45 10.45 10.44 10.44 5.2K
13:43 10.45 10.45 10.45 10.45 0.6K
13:44 10.44 10.44 10.44 10.44 0.2K
13:45 10.45 10.45 10.45 10.45 0.2K
13:47 10.44 10.44 10.44 10.44 1.0K
13:48 10.45 10.45 10.45 10.45 0.6K
13:51 10.45 10.45 10.45 10.45 0.4K
13:52 10.45 10.45 10.45 10.45 0.2K
13:55 10.45 10.45 10.45 10.45 3.2K
13:56 10.45 10.45 10.45 10.45 3.1K
13:57 10.44 10.44 10.44 10.44 2.4K
13:58 10.45 10.46 10.45 10.46 6.5K
13:59 10.46 10.46 10.46 10.46 0.2K
14:01 10.46 10.46 10.46 10.46 0.5K
14:05 10.46 10.47 10.46 10.47 5.3K
14:07 10.46 10.47 10.46 10.47 0.5K
14:12 10.47 10.47 10.46 10.46 1.2K
14:13 10.47 10.47 10.47 10.47 0.6K
14:14 10.46 10.46 10.46 10.46 0.4K
14:17 10.47 10.47 10.47 10.47 1.2K
14:18 10.47 10.47 10.47 10.47 2.8K
14:20 10.47 10.47 10.47 10.47 8.9K
14:21 10.47 10.47 10.47 10.47 1.6K
14:22 10.46 10.46 10.46 10.46 0.2K
14:23 10.47 10.47 10.47 10.47 0.2K
14:24 10.47 10.47 10.46 10.47 11.0K
14:27 10.46 10.46 10.46 10.46 0.6K
14:29 10.46 10.46 10.46 10.46 0.8K
14:36 10.45 10.46 10.45 10.46 0.5K
14:37 10.45 10.46 10.45 10.46 0.6K
14:38 10.45 10.45 10.45 10.45 2.1K
14:39 10.44 10.44 10.44 10.44 0.6K
14:42 10.44 10.44 10.44 10.44 0.8K
14:43 10.44 10.44 10.44 10.44 0.3K
14:47 10.44 10.44 10.44 10.44 0.3K
14:48 10.44 10.44 10.44 10.44 0.5K
14:49 10.44 10.44 10.44 10.44 0.1K
14:50 10.45 10.45 10.45 10.45 0.4K
14:51 10.45 10.45 10.45 10.45 0.2K
14:52 10.44 10.45 10.44 10.45 0.5K
14:53 10.44 10.44 10.44 10.44 0.7K
14:57 10.45 10.45 10.45 10.45 0.3K
14:58 10.45 10.45 10.45 10.45 0.3K
14:59 10.44 10.44 10.44 10.44 5.9K
15:00 10.45 10.45 10.45 10.45 0.1K
15:04 10.45 10.45 10.45 10.45 0.6K
15:06 10.45 10.45 10.45 10.45 0.3K
15:08 10.45 10.45 10.45 10.45 0.6K
15:09 10.44 10.45 10.44 10.44 0.5K
15:10 10.45 10.45 10.45 10.45 2.1K
15:14 10.44 10.45 10.44 10.45 1.1K
15:15 10.45 10.45 10.45 10.45 0.1K
15:16 10.45 10.46 10.45 10.46 0.3K
15:17 10.46 10.46 10.46 10.46 0.4K
15:18 10.46 10.46 10.46 10.46 0.2K
15:20 10.46 10.46 10.46 10.46 1.5K
15:21 10.46 10.46 10.46 10.46 0.5K
15:23 10.46 10.46 10.46 10.46 0.2K
15:25 10.45 10.45 10.44 10.44 3.2K
15:26 10.45 10.45 10.45 10.45 0.3K
15:28 10.45 10.45 10.45 10.45 0.1K
15:29 10.45 10.45 10.45 10.45 0.1K
15:30 10.45 10.45 10.45 10.45 0.2K
15:31 10.45 10.45 10.45 10.45 0.8K
15:33 10.45 10.45 10.45 10.45 1.2K
15:38 10.44 10.44 10.44 10.44 1.1K
15:39 10.44 10.44 10.44 10.44 0.6K
15:40 10.43 10.43 10.43 10.43 0.1K
15:43 10.43 10.43 10.43 10.43 1.1K
15:47 10.44 10.44 10.44 10.44 0.7K
15:49 10.44 10.44 10.44 10.44 0.3K
15:51 10.44 10.44 10.44 10.44 0.7K
15:56 10.43 10.43 10.43 10.43 0.3K
15:58 10.44 10.44 10.44 10.44 0.2K
15:59 10.44 10.44 10.43 10.43 6.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし