Arch Capital

ACGL
🏛️ アメリカ →
90.79
最終更新: 2025-10-03
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 91.35 91.35 91.35 91.35 23.5K
09:31 91.32 91.32 91.12 91.15 6.2K
09:32 90.96 91.08 90.96 90.98 1.5K
09:33 90.85 90.85 90.68 90.68 5.6K
09:34 90.27 90.27 90.25 90.25 0.5K
09:35 90.36 90.39 90.28 90.32 7.3K
09:36 90.45 90.72 90.27 90.27 3.0K
09:37 90.49 90.49 90.49 90.49 2.1K
09:38 90.75 90.85 90.69 90.69 4.0K
09:40 90.79 90.79 90.79 90.79 2.2K
09:41 90.92 90.92 90.92 90.92 0.3K
09:42 91.00 91.00 91.00 91.00 0.3K
09:43 90.83 90.94 90.83 90.94 0.8K
09:44 90.87 90.87 90.87 90.87 3.5K
09:45 90.87 90.99 90.87 90.98 4.7K
09:46 90.89 91.01 90.89 91.01 3.7K
09:47 90.97 90.97 90.97 90.97 1.3K
09:48 90.91 90.91 90.77 90.77 4.6K
09:49 90.84 90.89 90.77 90.89 3.7K
09:50 90.82 90.96 90.82 90.96 3.2K
09:51 90.97 91.05 90.97 91.05 2.9K
09:52 90.99 91.00 90.96 90.96 1.9K
09:53 90.93 90.93 90.85 90.85 1.2K
09:54 90.83 90.83 90.67 90.67 2.8K
09:55 90.66 90.66 90.59 90.59 4.7K
09:56 90.59 90.59 90.54 90.59 2.4K
09:57 90.52 90.52 90.46 90.48 1.8K
09:58 90.42 90.48 90.42 90.48 1.8K
09:59 90.41 90.47 90.41 90.47 2.5K
10:00 90.47 90.63 90.41 90.63 7.5K
10:01 90.56 90.72 90.56 90.72 1.7K
10:02 90.75 90.82 90.73 90.82 2.6K
10:04 90.84 90.85 90.82 90.82 8.3K
10:05 90.81 90.89 90.80 90.87 6.1K
10:06 90.79 90.79 90.75 90.75 2.4K
10:07 90.77 90.81 90.77 90.81 2.1K
10:08 90.81 90.84 90.81 90.84 1.5K
10:09 90.83 90.91 90.79 90.91 3.9K
10:10 90.90 90.93 90.89 90.93 1.4K
10:11 90.91 90.95 90.91 90.95 1.3K
10:12 90.96 90.98 90.96 90.98 1.3K
10:13 90.97 90.97 90.90 90.90 3.4K
10:14 90.90 90.92 90.90 90.92 0.5K
10:15 90.93 90.96 90.90 90.91 3.3K
10:16 90.91 90.91 90.85 90.85 3.6K
10:17 90.87 90.92 90.87 90.89 2.0K
10:18 90.91 90.91 90.88 90.89 2.1K
10:19 90.88 90.94 90.88 90.91 3.8K
10:20 90.93 90.99 90.93 90.99 1.4K
10:21 90.99 90.99 90.92 90.95 6.0K
10:22 90.95 90.97 90.95 90.97 2.3K
10:23 91.03 91.06 91.03 91.06 2.5K
10:24 91.10 91.11 91.09 91.09 1.4K
10:25 91.09 91.09 91.09 91.09 1.9K
10:26 91.12 91.17 91.12 91.17 3.0K
10:27 91.20 91.24 91.20 91.23 2.9K
10:28 91.25 91.25 91.22 91.22 4.3K
10:29 91.26 91.26 91.17 91.20 6.4K
10:30 91.21 91.31 91.21 91.31 2.3K
10:31 91.31 91.32 91.31 91.32 3.6K
10:32 91.32 91.32 91.32 91.32 0.6K
10:33 91.30 91.31 91.30 91.31 5.6K
10:34 91.31 91.34 91.31 91.34 1.3K
10:35 91.37 91.37 91.34 91.34 0.6K
10:36 91.37 91.37 91.27 91.29 3.5K
10:37 91.25 91.26 91.25 91.26 1.9K
10:38 91.33 91.39 91.31 91.31 4.9K
10:39 91.30 91.30 91.23 91.23 2.7K
10:40 91.23 91.26 91.23 91.26 1.6K
10:41 91.25 91.25 91.25 91.25 0.3K
10:42 91.20 91.22 91.20 91.22 1.3K
10:43 91.25 91.25 91.25 91.25 0.6K
10:44 91.20 91.21 91.20 91.21 0.5K
10:45 91.29 91.29 91.29 91.29 1.5K
10:46 91.24 91.27 91.24 91.27 1.0K
10:47 91.26 91.33 91.26 91.26 1.1K
10:48 91.26 91.32 91.26 91.28 3.1K
10:49 91.28 91.28 91.28 91.28 0.5K
10:50 91.31 91.31 91.31 91.31 0.3K
10:51 91.31 91.31 91.22 91.22 3.9K
10:52 91.27 91.27 91.27 91.27 5.5K
10:53 91.29 91.29 91.29 91.29 0.9K
10:54 91.29 91.30 91.29 91.30 1.3K
10:55 91.33 91.33 91.33 91.33 1.2K
10:56 91.37 91.37 91.37 91.37 0.8K
10:57 91.37 91.37 91.33 91.33 2.1K
10:58 91.38 91.42 91.38 91.42 1.4K
10:59 91.43 91.43 91.30 91.33 3.8K
11:00 91.37 91.42 91.32 91.32 2.1K
11:01 91.31 91.31 91.19 91.19 1.9K
11:02 91.22 91.26 91.15 91.18 4.9K
11:03 91.10 91.11 91.04 91.04 1.8K
11:04 91.00 91.04 91.00 91.04 1.7K
11:05 90.98 91.04 90.98 91.04 0.7K
11:06 90.99 91.04 90.94 90.94 2.1K
11:07 90.93 90.93 90.93 90.93 0.7K
11:08 90.83 90.90 90.83 90.86 2.1K
11:09 90.85 90.85 90.85 90.85 0.6K
11:10 90.80 90.85 90.80 90.85 1.0K
11:11 90.85 90.85 90.85 90.85 0.7K
11:12 90.85 90.86 90.85 90.86 0.7K
11:13 90.86 90.95 90.84 90.95 2.4K
11:14 90.95 90.96 90.95 90.96 1.9K
11:15 90.97 90.97 90.97 90.97 1.5K
11:16 91.04 91.07 91.04 91.07 0.5K
11:17 91.05 91.05 90.92 90.92 2.6K
11:18 90.96 90.96 90.96 90.96 1.1K
11:19 90.96 90.96 90.96 90.96 1.1K
11:20 90.93 90.93 90.93 90.93 0.5K
11:21 90.93 90.93 90.91 90.91 0.9K
11:22 90.91 90.91 90.90 90.90 1.0K
11:23 90.92 90.92 90.91 90.91 0.6K
11:24 90.84 90.84 90.77 90.77 1.7K
11:25 90.82 90.82 90.82 90.82 2.3K
11:26 90.82 90.82 90.82 90.82 0.8K
11:27 90.82 90.82 90.82 90.82 1.2K
11:28 90.82 90.87 90.82 90.82 1.8K
11:29 90.82 90.82 90.82 90.82 0.7K
11:30 90.88 90.88 90.83 90.83 3.1K
11:31 90.81 90.81 90.81 90.81 0.7K
11:32 90.81 90.81 90.81 90.81 0.5K
11:33 90.85 90.92 90.85 90.92 3.7K
11:34 90.99 90.99 90.93 90.99 1.4K
11:35 90.90 90.90 90.82 90.82 3.0K
11:36 90.86 90.91 90.86 90.91 3.2K
11:39 90.93 90.93 90.85 90.85 5.8K
11:40 90.86 90.86 90.86 90.86 0.4K
11:41 90.91 90.92 90.91 90.92 2.0K
11:42 90.92 90.92 90.92 90.92 0.8K
11:43 90.85 90.85 90.85 90.85 1.8K
11:44 90.88 90.89 90.88 90.89 1.5K
11:45 90.86 90.88 90.83 90.88 3.1K
11:46 90.89 90.89 90.84 90.84 2.1K
11:49 90.89 90.89 90.89 90.89 0.7K
11:50 90.89 90.89 90.89 90.89 1.6K
11:51 90.89 90.89 90.88 90.89 1.8K
11:52 90.89 90.90 90.89 90.89 1.1K
11:53 90.87 90.87 90.86 90.86 1.2K
11:54 90.85 90.98 90.85 90.96 3.0K
11:55 90.96 90.96 90.96 90.96 0.5K
11:56 90.97 90.99 90.97 90.99 1.9K
11:57 90.96 90.96 90.91 90.91 2.1K
11:58 90.95 90.95 90.92 90.92 1.1K
11:59 90.95 90.95 90.92 90.94 3.0K
12:00 90.97 90.97 90.97 90.97 0.5K
12:01 90.93 90.93 90.93 90.93 1.2K
12:03 90.97 91.00 90.97 91.00 2.5K
12:04 90.96 90.96 90.96 90.96 1.4K
12:05 90.96 90.96 90.96 90.96 1.4K
12:06 91.02 91.02 90.98 90.98 0.7K
12:07 90.93 90.93 90.93 90.93 1.1K
12:08 90.96 90.96 90.92 90.92 1.2K
12:09 91.00 91.00 90.94 91.00 1.8K
12:10 91.01 91.01 91.00 91.00 0.6K
12:11 91.02 91.02 91.02 91.02 0.6K
12:12 91.06 91.08 91.06 91.08 0.8K
12:13 91.08 91.09 91.08 91.08 3.0K
12:14 91.08 91.08 91.08 91.08 0.5K
12:15 91.12 91.12 91.11 91.11 2.2K
12:16 91.13 91.15 91.13 91.13 3.4K
12:17 91.11 91.11 91.11 91.11 1.8K
12:18 91.03 91.03 91.03 91.03 3.6K
12:19 91.07 91.07 91.07 91.07 0.5K
12:20 91.07 91.07 91.07 91.07 1.6K
12:21 91.07 91.07 91.07 91.07 0.3K
12:22 91.10 91.10 91.10 91.10 0.5K
12:23 91.10 91.10 91.03 91.03 1.1K
12:24 91.05 91.05 91.05 91.05 0.4K
12:25 91.11 91.11 91.08 91.10 1.6K
12:26 91.06 91.10 91.06 91.10 1.0K
12:27 91.10 91.10 91.10 91.10 0.5K
12:28 91.10 91.10 91.10 91.10 2.9K
12:29 91.10 91.10 91.06 91.08 3.3K
12:30 91.08 91.10 91.08 91.10 0.7K
12:31 91.13 91.15 91.13 91.13 2.2K
12:32 91.13 91.16 91.08 91.16 3.5K
12:33 91.17 91.20 91.13 91.13 2.5K
12:34 91.12 91.12 91.07 91.07 3.8K
12:35 91.08 91.08 91.08 91.08 1.2K
12:36 91.09 91.11 91.09 91.10 4.2K
12:37 91.11 91.11 91.11 91.11 0.3K
12:38 91.12 91.12 91.12 91.12 1.6K
12:39 91.05 91.07 91.05 91.07 7.3K
12:40 91.03 91.11 91.03 91.08 1.5K
12:41 91.06 91.06 91.04 91.05 10.9K
12:42 91.11 91.17 91.11 91.17 3.1K
12:43 91.18 91.18 91.13 91.13 2.0K
12:44 91.19 91.20 91.17 91.20 0.9K
12:45 91.18 91.18 91.18 91.18 0.3K
12:46 91.18 91.18 91.18 91.18 1.8K
12:48 91.18 91.18 91.18 91.18 1.1K
12:49 91.18 91.18 91.18 91.18 1.2K
12:50 91.18 91.18 91.08 91.08 2.9K
12:51 91.08 91.10 91.08 91.10 0.6K
12:52 91.13 91.14 91.05 91.05 4.8K
12:53 91.04 91.04 91.01 91.01 2.2K
12:54 90.98 90.98 90.98 90.98 0.9K
12:55 90.95 90.99 90.95 90.99 1.9K
12:56 90.92 90.92 90.92 90.92 0.9K
12:57 90.91 90.91 90.91 90.91 1.4K
13:00 90.86 90.86 90.86 90.86 0.5K
13:01 90.86 90.86 90.84 90.84 3.5K
13:02 90.83 90.87 90.83 90.87 2.6K
13:05 90.82 90.85 90.82 90.85 2.4K
13:06 90.90 90.90 90.90 90.90 0.5K
13:07 90.87 90.88 90.87 90.88 3.8K
13:08 90.90 90.90 90.90 90.90 1.2K
13:10 90.90 90.92 90.90 90.92 2.9K
13:13 90.94 90.97 90.94 90.97 14.3K
13:14 90.95 90.95 90.95 90.95 4.5K
13:15 90.92 90.95 90.92 90.95 2.7K
13:16 90.94 90.94 90.94 90.94 3.4K
13:17 90.95 90.95 90.95 90.95 1.1K
13:18 90.96 90.96 90.96 90.96 1.1K
13:19 90.99 90.99 90.99 90.99 4.9K
13:20 90.96 90.96 90.96 90.96 1.6K
13:23 91.02 91.02 91.02 91.02 0.3K
13:24 91.04 91.04 91.04 91.04 0.5K
13:25 91.01 91.03 90.99 90.99 2.5K
13:27 90.96 91.01 90.96 91.01 1.3K
13:28 91.01 91.01 91.01 91.01 0.5K
13:29 91.01 91.01 90.99 90.99 0.9K
13:30 91.00 91.03 90.98 90.98 2.6K
13:31 90.97 90.97 90.92 90.96 3.6K
13:32 90.98 90.98 90.98 90.98 0.3K
13:33 90.97 91.02 90.97 91.02 2.6K
13:34 91.03 91.03 91.03 91.03 0.1K
13:35 90.98 90.98 90.98 90.98 1.4K
13:36 91.00 91.00 91.00 91.00 0.5K
13:37 91.00 91.05 91.00 91.05 5.9K
13:38 91.05 91.05 91.05 91.05 0.2K
13:39 91.06 91.06 91.06 91.06 0.6K
13:40 91.04 91.04 91.03 91.03 1.4K
13:41 91.07 91.07 91.03 91.03 1.6K
13:42 91.05 91.05 91.05 91.05 1.4K
13:44 91.05 91.05 91.03 91.03 1.7K
13:45 91.03 91.03 91.03 91.03 0.3K
13:46 91.02 91.02 91.01 91.01 3.3K
13:47 91.03 91.05 91.03 91.05 3.7K
13:48 91.03 91.04 91.03 91.04 3.2K
13:49 91.04 91.04 91.03 91.03 1.3K
13:50 91.03 91.03 91.03 91.03 1.0K
13:51 91.03 91.12 91.03 91.12 2.7K
13:52 91.11 91.12 91.11 91.12 1.2K
13:53 91.12 91.12 91.12 91.12 0.3K
13:54 91.14 91.17 91.14 91.17 1.3K
13:55 91.19 91.19 91.19 91.19 0.7K
13:56 91.19 91.19 91.19 91.19 0.2K
13:57 91.19 91.23 91.19 91.21 1.6K
13:58 91.23 91.25 91.23 91.25 1.0K
13:59 91.31 91.31 91.28 91.28 1.6K
14:00 91.29 91.29 91.29 91.29 2.0K
14:01 91.25 91.25 91.25 91.25 0.6K
14:03 91.19 91.21 91.19 91.21 1.4K
14:04 91.26 91.26 91.26 91.26 0.9K
14:06 91.27 91.27 91.27 91.27 0.5K
14:07 91.30 91.30 91.26 91.27 0.5K
14:08 91.30 91.34 91.30 91.30 0.9K
14:09 91.30 91.31 91.30 91.31 1.2K
14:10 91.31 91.31 91.31 91.31 0.8K
14:11 91.27 91.27 91.26 91.26 2.1K
14:12 91.26 91.26 91.26 91.26 0.5K
14:13 91.26 91.27 91.26 91.27 5.7K
14:15 91.24 91.24 91.24 91.24 0.1K
14:16 91.28 91.29 91.28 91.28 5.8K
14:17 91.27 91.27 91.27 91.27 0.3K
14:18 91.24 91.24 91.19 91.21 19.0K
14:19 91.25 91.25 91.25 91.25 1.2K
14:21 91.26 91.28 91.25 91.25 3.6K
14:22 91.28 91.28 91.27 91.27 0.9K
14:23 91.27 91.27 91.27 91.27 0.2K
14:24 91.26 91.29 91.25 91.29 2.5K
14:25 91.27 91.32 91.27 91.32 0.4K
14:26 91.32 91.34 91.31 91.32 2.4K
14:27 91.29 91.29 91.27 91.27 3.3K
14:28 91.29 91.29 91.25 91.25 1.1K
14:29 91.32 91.32 91.32 91.32 0.7K
14:30 91.30 91.32 91.28 91.32 16.7K
14:31 91.34 91.35 91.33 91.35 1.8K
14:32 91.37 91.39 91.37 91.39 1.3K
14:33 91.39 91.40 91.39 91.40 1.4K
14:34 91.40 91.41 91.40 91.41 2.6K
14:35 91.43 91.43 91.43 91.43 1.1K
14:36 91.45 91.50 91.45 91.48 2.2K
14:37 91.50 91.50 91.50 91.50 1.0K
14:38 91.52 91.52 91.45 91.45 4.2K
14:39 91.48 91.48 91.41 91.41 2.2K
14:40 91.42 91.43 91.42 91.43 1.0K
14:41 91.47 91.47 91.47 91.47 1.1K
14:43 91.47 91.47 91.47 91.47 0.2K
14:44 91.50 91.50 91.44 91.44 3.8K
14:45 91.46 91.48 91.46 91.48 1.4K
14:47 91.45 91.45 91.45 91.45 0.8K
14:48 91.43 91.43 91.43 91.43 2.6K
14:49 91.42 91.42 91.37 91.39 3.2K
14:51 91.40 91.40 91.40 91.40 0.6K
14:52 91.41 91.41 91.41 91.41 1.0K
14:54 91.41 91.41 91.41 91.41 0.6K
14:55 91.41 91.41 91.41 91.41 1.9K
14:56 91.42 91.45 91.42 91.45 1.2K
14:57 91.43 91.43 91.43 91.43 1.4K
14:58 91.43 91.43 91.43 91.43 0.3K
14:59 91.38 91.40 91.36 91.39 4.9K
15:00 91.39 91.42 91.36 91.36 1.2K
15:01 91.41 91.41 91.41 91.41 0.2K
15:02 91.37 91.37 91.34 91.34 2.5K
15:03 91.32 91.34 91.18 91.22 5.2K
15:04 91.22 91.24 91.22 91.24 0.7K
15:05 91.22 91.22 91.22 91.22 0.9K
15:06 91.25 91.27 91.22 91.27 3.4K
15:07 91.24 91.24 91.24 91.24 0.8K
15:08 91.27 91.27 91.20 91.23 2.3K
15:10 91.23 91.24 91.23 91.24 1.9K
15:11 91.25 91.27 91.25 91.27 1.0K
15:12 91.27 91.27 91.26 91.26 0.8K
15:13 91.27 91.27 91.25 91.27 1.6K
15:14 91.26 91.26 91.25 91.25 2.7K
15:15 91.23 91.23 91.23 91.23 2.0K
15:16 91.25 91.25 91.25 91.25 1.7K
15:19 91.23 91.25 91.23 91.25 1.7K
15:20 91.25 91.25 91.25 91.25 0.4K
15:21 91.24 91.24 91.20 91.20 2.1K
15:22 91.20 91.21 91.20 91.21 4.1K
15:23 91.23 91.25 91.23 91.24 3.7K
15:24 91.22 91.22 91.19 91.19 2.6K
15:25 91.19 91.20 91.16 91.16 1.8K
15:26 91.18 91.22 91.16 91.22 4.2K
15:27 91.23 91.27 91.23 91.27 3.2K
15:28 91.33 91.33 91.29 91.31 2.8K
15:29 91.31 91.31 91.30 91.31 1.3K
15:30 91.34 91.34 91.31 91.31 1.2K
15:31 91.36 91.36 91.34 91.36 1.6K
15:32 91.27 91.31 91.27 91.31 10.1K
15:33 91.30 91.30 91.30 91.30 1.2K
15:34 91.30 91.31 91.30 91.31 3.0K
15:35 91.33 91.43 91.33 91.40 2.8K
15:36 91.41 91.43 91.37 91.37 3.6K
15:37 91.37 91.37 91.37 91.37 0.7K
15:38 91.39 91.39 91.36 91.36 2.4K
15:39 91.36 91.36 91.34 91.34 1.3K
15:40 91.36 91.36 91.34 91.36 6.3K
15:41 91.36 91.38 91.36 91.38 2.3K
15:42 91.40 91.41 91.39 91.41 2.2K
15:43 91.39 91.42 91.39 91.42 6.1K
15:44 91.44 91.45 91.41 91.41 4.6K
15:45 91.41 91.42 91.40 91.40 3.8K
15:46 91.40 91.41 91.38 91.38 4.8K
15:47 91.36 91.36 91.35 91.35 3.7K
15:48 91.35 91.36 91.34 91.34 2.5K
15:49 91.33 91.33 91.27 91.27 7.3K
15:50 91.25 91.27 91.23 91.23 5.2K
15:51 91.22 91.23 91.20 91.22 7.9K
15:52 91.22 91.22 91.16 91.16 9.4K
15:53 91.12 91.12 90.99 90.99 14.5K
15:54 90.99 90.99 90.91 90.91 11.6K
15:55 90.91 91.07 90.91 91.04 23.4K
15:56 91.03 91.08 91.03 91.04 13.0K
15:57 91.04 91.06 91.02 91.04 24.7K
15:58 91.04 91.06 90.99 91.02 41.7K
15:59 91.00 91.03 90.96 90.97 545.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし