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 90.36 90.49 90.27 90.38 15.5K
09:31 90.38 90.38 90.18 90.18 0.4K
09:32 90.14 90.14 90.14 90.14 0.3K
09:33 89.84 89.97 89.71 89.76 8.9K
09:34 89.55 89.80 89.55 89.80 2.1K
09:35 89.80 90.27 89.80 90.25 4.9K
09:36 90.06 90.22 90.06 90.22 4.3K
09:37 90.04 90.14 90.04 90.14 0.8K
09:38 90.14 90.14 90.14 90.14 0.9K
09:40 90.30 90.37 90.28 90.37 5.1K
09:41 90.30 90.30 90.30 90.30 0.6K
09:42 90.34 90.34 90.34 90.34 0.3K
09:43 90.31 90.31 90.26 90.26 2.1K
09:44 90.30 90.38 90.30 90.38 12.8K
09:45 90.39 90.39 90.33 90.33 2.9K
09:46 90.31 90.31 90.23 90.23 4.8K
09:48 90.32 90.35 90.32 90.35 1.1K
09:49 90.32 90.42 90.32 90.42 2.4K
09:50 90.43 90.44 90.43 90.44 3.3K
09:51 90.40 90.40 90.40 90.40 1.8K
09:52 90.48 90.48 90.48 90.48 0.4K
09:53 90.49 90.49 90.49 90.49 0.6K
09:54 90.52 90.52 90.52 90.52 0.2K
09:55 90.53 90.53 90.53 90.53 1.4K
09:56 90.53 90.53 90.49 90.49 2.0K
09:57 90.50 90.50 90.50 90.50 1.5K
09:58 90.50 90.50 90.50 90.50 1.6K
09:59 90.54 90.54 90.51 90.51 2.4K
10:00 90.57 90.58 90.57 90.58 0.7K
10:01 90.65 90.65 90.65 90.65 1.2K
10:02 90.58 90.58 90.58 90.58 1.8K
10:03 90.58 90.58 90.58 90.58 2.0K
10:04 90.59 90.59 90.59 90.59 1.2K
10:06 90.59 90.59 90.55 90.55 2.5K
10:07 90.55 90.55 90.48 90.50 2.3K
10:08 90.50 90.50 90.46 90.46 1.6K
10:09 90.53 90.57 90.53 90.56 1.6K
10:10 90.61 90.74 90.61 90.74 4.4K
10:11 90.74 90.74 90.74 90.74 0.9K
10:13 90.72 90.82 90.72 90.82 2.0K
10:14 90.78 90.78 90.76 90.76 4.6K
10:15 90.77 90.77 90.70 90.70 4.9K
10:16 90.70 90.70 90.70 90.70 1.4K
10:17 90.72 90.72 90.72 90.72 0.9K
10:18 90.79 90.79 90.79 90.79 1.5K
10:19 90.80 90.80 90.80 90.80 0.6K
10:20 90.72 90.74 90.67 90.72 4.3K
10:21 90.71 90.71 90.71 90.71 0.5K
10:22 90.67 90.77 90.67 90.73 2.3K
10:23 90.73 90.73 90.73 90.73 0.2K
10:24 90.73 90.78 90.73 90.78 1.5K
10:25 90.80 90.80 90.80 90.80 0.9K
10:26 90.86 90.86 90.86 90.86 0.6K
10:27 90.87 90.87 90.87 90.87 1.0K
10:28 90.95 90.95 90.95 90.95 0.1K
10:29 90.95 90.95 90.91 90.94 9.4K
10:30 90.94 90.94 90.94 90.94 1.7K
10:31 90.97 90.97 90.97 90.97 2.1K
10:32 90.93 90.93 90.87 90.87 3.3K
10:33 90.84 90.90 90.84 90.90 1.1K
10:34 90.92 90.92 90.87 90.90 1.5K
10:35 90.87 90.87 90.81 90.81 3.7K
10:37 90.78 90.84 90.74 90.74 2.4K
10:38 90.70 90.77 90.70 90.77 1.6K
10:39 90.81 90.81 90.81 90.81 1.1K
10:40 90.80 90.80 90.80 90.80 0.5K
10:41 90.82 90.85 90.82 90.85 2.0K
10:43 90.89 90.89 90.89 90.89 0.9K
10:44 90.89 90.89 90.85 90.85 2.0K
10:45 90.86 90.90 90.86 90.90 1.3K
10:46 90.91 90.91 90.91 90.91 0.3K
10:47 90.91 90.91 90.91 90.91 0.7K
10:48 90.94 90.97 90.94 90.97 0.9K
10:49 91.00 91.00 91.00 91.00 0.6K
10:50 90.97 90.97 90.95 90.95 1.3K
10:51 90.98 90.98 90.98 90.98 1.6K
10:52 91.01 91.01 90.97 90.97 3.2K
10:55 90.96 90.96 90.95 90.95 2.7K
10:56 91.00 91.06 91.00 91.05 1.9K
10:58 91.03 91.03 91.03 91.03 0.7K
10:59 91.03 91.03 91.00 91.02 2.1K
11:00 91.00 91.07 91.00 91.05 3.3K
11:01 91.07 91.09 91.04 91.04 2.3K
11:02 90.97 90.97 90.92 90.92 2.2K
11:03 90.95 90.95 90.94 90.94 0.7K
11:04 90.97 90.97 90.97 90.97 0.8K
11:05 90.95 90.95 90.95 90.95 5.1K
11:06 90.94 90.94 90.94 90.94 0.5K
11:07 90.96 90.96 90.96 90.96 0.2K
11:08 90.94 90.94 90.90 90.93 1.9K
11:09 90.94 90.96 90.94 90.94 1.8K
11:10 90.94 90.94 90.94 90.94 0.7K
11:11 90.96 90.97 90.96 90.97 0.9K
11:12 90.99 90.99 90.94 90.94 1.5K
11:13 90.96 90.96 90.96 90.96 1.1K
11:14 91.00 91.00 91.00 91.00 0.8K
11:17 91.02 91.02 91.01 91.01 1.0K
11:18 91.01 91.03 91.01 91.03 0.5K
11:19 90.98 91.01 90.96 90.96 4.5K
11:20 90.92 90.92 90.88 90.88 4.3K
11:21 90.89 90.89 90.89 90.89 0.5K
11:22 90.87 90.87 90.87 90.87 1.4K
11:25 90.83 90.87 90.83 90.86 2.2K
11:26 90.87 90.87 90.86 90.86 0.7K
11:27 90.86 90.86 90.86 90.86 1.2K
11:28 90.85 90.85 90.81 90.81 2.9K
11:29 90.80 90.81 90.77 90.77 1.6K
11:30 90.76 90.78 90.76 90.78 1.1K
11:31 90.76 90.76 90.70 90.70 1.6K
11:32 90.65 90.65 90.65 90.65 0.5K
11:33 90.63 90.67 90.63 90.67 1.6K
11:34 90.63 90.66 90.63 90.66 2.2K
11:35 90.70 90.70 90.70 90.70 1.2K
11:36 90.75 90.81 90.75 90.78 1.3K
11:37 90.79 90.79 90.79 90.79 0.3K
11:38 90.74 90.75 90.74 90.75 1.1K
11:39 90.82 90.82 90.82 90.82 0.4K
11:40 90.79 90.82 90.79 90.82 0.5K
11:41 90.82 90.82 90.81 90.82 1.7K
11:42 90.78 90.81 90.77 90.78 3.7K
11:46 90.74 90.74 90.71 90.71 3.0K
11:47 90.76 90.77 90.76 90.77 2.8K
11:48 90.77 90.79 90.75 90.75 2.4K
11:49 90.73 90.73 90.73 90.73 1.0K
11:51 90.73 90.73 90.70 90.70 1.1K
11:52 90.73 90.73 90.73 90.73 1.6K
11:53 90.71 90.71 90.70 90.70 2.0K
11:57 90.74 90.74 90.74 90.74 0.9K
11:58 90.74 90.75 90.68 90.68 5.5K
11:59 90.68 90.68 90.65 90.65 0.6K
12:00 90.66 90.66 90.64 90.64 1.6K
12:01 90.63 90.65 90.63 90.65 0.6K
12:02 90.67 90.71 90.66 90.71 2.0K
12:03 90.71 90.71 90.71 90.71 0.6K
12:04 90.73 90.82 90.73 90.82 2.4K
12:05 90.87 90.87 90.85 90.85 1.2K
12:06 90.83 90.84 90.82 90.84 1.4K
12:07 90.85 90.89 90.85 90.89 0.9K
12:08 90.91 90.91 90.91 90.91 0.4K
12:09 90.88 90.88 90.87 90.87 1.8K
12:10 90.87 90.87 90.87 90.87 1.1K
12:11 90.90 90.90 90.90 90.90 1.3K
12:13 90.89 90.89 90.89 90.89 0.4K
12:14 90.88 90.92 90.88 90.92 1.6K
12:17 90.94 90.97 90.94 90.97 1.3K
12:20 90.99 90.99 90.97 90.97 1.6K
12:21 90.97 90.97 90.97 90.97 0.3K
12:22 90.96 91.02 90.95 90.99 2.8K
12:23 91.03 91.03 91.03 91.03 1.2K
12:25 91.02 91.02 91.02 91.02 1.5K
12:27 91.00 91.00 91.00 91.00 0.2K
12:28 90.99 91.03 90.99 91.00 0.7K
12:29 91.03 91.03 90.98 90.99 4.6K
12:30 91.01 91.01 91.01 91.01 0.4K
12:31 91.00 91.00 91.00 91.00 1.2K
12:33 91.02 91.02 91.00 91.01 0.9K
12:34 90.98 91.03 90.98 91.03 3.4K
12:36 91.03 91.03 91.03 91.03 0.3K
12:37 91.04 91.04 91.04 91.04 0.7K
12:38 91.02 91.02 90.99 90.99 2.3K
12:39 90.98 90.98 90.88 90.88 2.3K
12:40 90.94 90.94 90.91 90.91 0.6K
12:41 90.91 90.91 90.90 90.90 0.7K
12:42 90.96 90.96 90.93 90.93 0.9K
12:43 90.90 90.90 90.90 90.90 0.9K
12:44 90.87 90.87 90.84 90.84 1.3K
12:45 90.83 90.83 90.83 90.83 1.3K
12:46 90.86 90.86 90.86 90.86 2.1K
12:47 90.83 90.83 90.83 90.83 1.7K
12:48 90.83 90.83 90.83 90.83 0.5K
12:49 90.79 90.79 90.73 90.73 3.4K
12:50 90.70 90.70 90.65 90.65 9.5K
12:51 90.64 90.65 90.59 90.62 6.1K
12:52 90.60 90.60 90.60 90.60 1.6K
12:54 90.59 90.59 90.59 90.59 1.5K
12:56 90.60 90.60 90.60 90.60 0.4K
12:57 90.58 90.58 90.49 90.49 7.0K
12:58 90.48 90.48 90.42 90.42 1.8K
12:59 90.42 90.43 90.40 90.40 5.2K
13:00 90.38 90.40 90.38 90.40 1.9K
13:01 90.40 90.40 90.40 90.40 1.1K
13:02 90.38 90.40 90.38 90.40 0.3K
13:03 90.39 90.42 90.39 90.42 4.0K
13:04 90.42 90.42 90.38 90.39 11.1K
13:05 90.36 90.36 90.36 90.36 0.6K
13:06 90.36 90.45 90.36 90.39 21.7K
13:08 90.35 90.36 90.35 90.36 1.1K
13:10 90.32 90.39 90.32 90.35 13.9K
13:14 90.37 90.37 90.37 90.37 0.4K
13:15 90.38 90.38 90.31 90.31 5.8K
13:16 90.29 90.30 90.26 90.26 6.9K
13:18 90.29 90.29 90.23 90.23 2.5K
13:19 90.23 90.23 90.21 90.21 1.3K
13:20 90.23 90.23 90.23 90.23 0.8K
13:21 90.22 90.29 90.22 90.29 4.8K
13:22 90.29 90.29 90.29 90.29 0.7K
13:23 90.28 90.29 90.28 90.29 0.8K
13:24 90.25 90.25 90.25 90.25 1.3K
13:25 90.23 90.23 90.23 90.23 0.7K
13:26 90.22 90.24 90.22 90.22 2.7K
13:27 90.22 90.22 90.22 90.22 1.4K
13:28 90.26 90.26 90.26 90.26 0.8K
13:29 90.21 90.21 90.16 90.21 19.8K
13:30 90.26 90.26 90.24 90.26 14.7K
13:31 90.26 90.27 90.26 90.27 1.5K
13:32 90.20 90.22 90.20 90.22 2.3K
13:33 90.18 90.18 90.18 90.18 1.1K
13:34 90.18 90.24 90.11 90.11 1.4K
13:35 90.13 90.13 90.09 90.09 1.6K
13:36 90.12 90.12 90.12 90.12 2.6K
13:38 90.10 90.10 90.10 90.10 0.7K
13:39 90.12 90.12 90.12 90.12 0.4K
13:40 90.09 90.11 90.08 90.08 3.0K
13:41 90.09 90.10 90.08 90.10 0.9K
13:42 90.08 90.13 90.08 90.13 3.6K
13:43 90.13 90.13 90.09 90.09 3.5K
13:44 90.09 90.10 90.05 90.08 5.3K
13:45 90.08 90.08 90.04 90.04 0.8K
13:46 90.05 90.05 89.99 89.99 6.9K
13:47 90.02 90.02 90.02 90.02 5.2K
13:48 90.03 90.03 90.01 90.01 2.5K
13:49 90.04 90.06 90.03 90.06 4.5K
13:50 90.06 90.06 90.06 90.06 0.3K
13:51 90.08 90.08 90.08 90.08 1.4K
13:52 90.10 90.15 90.10 90.15 1.9K
13:53 90.13 90.13 90.10 90.10 1.5K
13:54 90.10 90.10 90.10 90.10 0.9K
13:55 90.08 90.08 90.05 90.05 3.8K
13:56 90.01 90.01 90.01 90.01 8.5K
13:57 90.04 90.08 90.04 90.08 4.2K
13:58 90.05 90.06 90.02 90.06 1.9K
14:00 90.08 90.08 90.05 90.05 1.7K
14:01 90.06 90.10 90.06 90.07 0.9K
14:02 90.04 90.06 90.03 90.06 4.7K
14:03 90.04 90.05 90.04 90.05 1.5K
14:04 90.05 90.06 90.04 90.06 1.9K
14:05 90.05 90.11 90.05 90.11 4.1K
14:06 90.11 90.14 90.11 90.13 1.5K
14:07 90.13 90.13 90.13 90.13 0.5K
14:08 90.09 90.11 90.09 90.11 2.7K
14:09 90.11 90.12 90.11 90.12 1.2K
14:10 90.15 90.15 90.13 90.13 0.8K
14:11 90.10 90.10 90.10 90.10 0.4K
14:12 90.11 90.12 90.09 90.09 3.2K
14:13 90.10 90.10 90.08 90.08 1.6K
14:14 90.07 90.07 90.02 90.04 4.5K
14:15 90.04 90.04 89.92 89.94 14.0K
14:16 89.94 89.96 89.92 89.96 1.4K
14:17 89.93 89.93 89.92 89.93 1.6K
14:18 89.92 89.93 89.89 89.89 24.1K
14:19 89.86 89.88 89.86 89.86 1.6K
14:20 89.86 89.87 89.85 89.87 1.8K
14:21 89.87 89.88 89.87 89.88 2.9K
14:22 89.88 89.88 89.88 89.88 0.2K
14:23 89.88 89.88 89.87 89.87 6.4K
14:24 89.86 89.88 89.82 89.82 6.6K
14:25 89.78 89.85 89.78 89.85 7.7K
14:26 89.86 89.86 89.86 89.86 0.2K
14:27 89.86 89.94 89.86 89.92 4.8K
14:28 89.91 89.91 89.87 89.87 2.0K
14:29 89.87 89.88 89.84 89.84 4.4K
14:30 89.83 89.83 89.83 89.83 0.2K
14:31 89.83 89.87 89.83 89.87 4.5K
14:32 89.90 89.92 89.89 89.92 2.6K
14:33 89.92 89.92 89.90 89.90 3.5K
14:34 89.92 89.93 89.92 89.93 2.0K
14:35 89.93 89.93 89.81 89.81 9.7K
14:36 89.80 89.80 89.77 89.77 2.0K
14:37 89.75 89.78 89.75 89.78 1.8K
14:38 89.76 89.79 89.76 89.78 2.3K
14:39 89.78 89.78 89.74 89.74 4.1K
14:40 89.72 89.72 89.69 89.69 5.3K
14:41 89.70 89.75 89.70 89.75 6.1K
14:42 89.75 89.82 89.75 89.82 1.8K
14:43 89.88 89.91 89.88 89.91 1.5K
14:45 89.90 89.90 89.90 89.89 0.9K
14:46 89.93 89.99 89.93 89.99 1.8K
14:47 90.00 90.00 89.95 89.97 9.3K
14:48 89.98 89.98 89.98 89.98 0.5K
14:49 89.91 89.93 89.91 89.92 6.6K
14:50 89.92 89.92 89.92 89.92 1.1K
14:51 89.92 89.92 89.90 89.91 5.0K
14:52 89.90 89.90 89.84 89.88 6.0K
14:53 89.89 89.90 89.89 89.90 3.0K
14:54 89.88 89.90 89.88 89.90 2.3K
14:55 89.88 89.88 89.86 89.86 5.0K
14:56 89.86 89.88 89.86 89.86 3.2K
14:57 89.88 89.88 89.88 89.88 0.3K
14:58 89.88 89.91 89.88 89.90 4.0K
14:59 89.89 89.90 89.89 89.89 6.4K
15:00 89.88 89.88 89.84 89.84 8.2K
15:01 89.79 89.84 89.75 89.82 9.0K
15:02 89.85 89.89 89.85 89.85 0.8K
15:03 89.81 89.83 89.81 89.83 1.2K
15:04 89.83 89.83 89.80 89.82 7.8K
15:05 89.84 89.89 89.84 89.89 1.3K
15:06 89.90 89.90 89.90 89.90 0.7K
15:07 89.89 89.90 89.89 89.90 2.4K
15:08 89.90 89.91 89.90 89.91 2.6K
15:09 89.94 89.94 89.92 89.93 12.1K
15:10 89.93 89.93 89.93 89.93 0.8K
15:11 89.95 90.02 89.94 89.95 10.3K
15:12 89.92 89.92 89.92 89.92 2.2K
15:13 89.96 89.96 89.96 89.96 0.6K
15:14 89.93 89.94 89.93 89.94 2.9K
15:15 89.96 89.96 89.94 89.94 3.1K
15:16 89.93 89.93 89.90 89.90 2.5K
15:17 89.88 89.91 89.86 89.87 8.4K
15:18 89.88 89.88 89.81 89.81 5.1K
15:19 89.75 89.77 89.71 89.71 8.3K
15:20 89.71 89.71 89.68 89.69 6.1K
15:21 89.71 89.74 89.71 89.73 5.3K
15:22 89.75 89.77 89.72 89.77 6.4K
15:23 89.79 89.81 89.79 89.79 2.0K
15:24 89.79 89.84 89.79 89.83 4.5K
15:25 89.83 89.87 89.83 89.87 5.8K
15:26 89.90 89.90 89.89 89.89 1.6K
15:27 89.88 89.90 89.88 89.89 7.1K
15:28 89.91 89.91 89.87 89.88 4.6K
15:29 89.89 89.89 89.85 89.86 4.7K
15:30 89.87 89.92 89.87 89.92 2.2K
15:31 89.92 89.92 89.90 89.90 6.8K
15:32 89.90 89.91 89.87 89.88 7.0K
15:33 89.89 89.89 89.89 89.89 1.4K
15:34 89.89 89.89 89.89 89.89 1.6K
15:35 89.89 89.96 89.88 89.96 13.9K
15:36 89.96 89.97 89.96 89.97 1.1K
15:37 89.98 90.02 89.98 90.02 3.2K
15:38 90.02 90.06 90.02 90.04 2.5K
15:39 90.06 90.07 90.05 90.07 3.0K
15:40 90.06 90.12 90.05 90.12 3.0K
15:41 90.13 90.13 90.03 90.03 8.5K
15:42 90.03 90.06 90.03 90.05 5.7K
15:43 90.05 90.09 90.05 90.09 1.8K
15:44 90.09 90.10 90.06 90.10 6.5K
15:45 90.11 90.16 90.10 90.16 8.0K
15:46 90.16 90.21 90.16 90.20 2.3K
15:47 90.23 90.27 90.23 90.27 7.1K
15:48 90.28 90.32 90.28 90.29 6.8K
15:49 90.26 90.26 90.16 90.17 8.3K
15:50 90.02 90.14 90.02 90.11 16.3K
15:51 90.03 90.10 90.03 90.09 8.1K
15:52 90.08 90.13 90.08 90.13 6.4K
15:53 90.14 90.20 90.11 90.20 13.8K
15:54 90.18 90.18 90.11 90.11 9.3K
15:55 90.19 90.32 90.19 90.28 15.9K
15:56 90.29 90.33 90.29 90.32 15.9K
15:57 90.33 90.34 90.28 90.30 21.2K
15:58 90.30 90.33 90.30 90.33 35.1K
15:59 90.32 90.35 90.30 90.32 1,141.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし