Arch Capital

ACGL
🏛️ アメリカ →
90.80
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 88.50 88.50 88.37 88.37 118.5K
09:31 88.54 88.74 88.35 88.74 12.3K
09:32 88.74 88.74 88.56 88.70 0.5K
09:33 88.56 88.60 88.30 88.30 5.6K
09:34 88.36 88.49 88.31 88.36 1.9K
09:35 88.31 88.50 88.31 88.49 4.6K
09:36 88.35 88.62 88.35 88.62 6.5K
09:37 88.68 88.95 88.68 88.93 24.4K
09:38 88.85 88.85 88.85 88.85 4.8K
09:39 88.70 88.70 88.70 88.70 1.6K
09:40 88.86 88.86 88.86 88.86 0.8K
09:41 88.85 88.94 88.85 88.94 1.8K
09:42 88.83 88.95 88.72 88.72 0.5K
09:43 88.83 88.94 88.81 88.81 2.9K
09:44 88.81 88.81 88.79 88.81 1.0K
09:45 88.79 88.91 88.72 88.91 13.0K
09:46 88.85 88.85 88.76 88.76 7.1K
09:47 88.73 88.79 88.72 88.72 2.3K
09:48 88.78 88.79 88.78 88.79 1.6K
09:49 88.79 88.79 88.79 88.79 2.0K
09:50 88.77 88.84 88.77 88.80 11.4K
09:51 88.68 88.69 88.61 88.69 9.0K
09:52 88.68 88.68 88.67 88.67 5.5K
09:53 88.78 88.78 88.72 88.78 1.5K
09:54 88.78 88.84 88.71 88.71 14.6K
09:55 88.75 88.76 88.71 88.76 4.6K
09:56 88.76 88.82 88.76 88.82 3.9K
09:57 88.79 88.83 88.79 88.83 4.4K
09:58 88.80 88.85 88.80 88.85 1.5K
09:59 88.80 88.86 88.80 88.85 8.5K
10:00 88.94 88.95 88.92 88.92 7.4K
10:01 88.93 88.94 88.87 88.90 3.8K
10:02 88.92 88.92 88.89 88.89 9.0K
10:03 88.93 88.93 88.93 88.93 15.6K
10:04 88.99 89.04 88.98 89.03 11.3K
10:05 89.03 89.03 88.89 88.89 8.1K
10:06 88.95 88.98 88.91 88.94 7.2K
10:07 88.93 88.95 88.93 88.95 4.9K
10:08 88.90 88.93 88.90 88.93 3.6K
10:09 88.92 88.94 88.92 88.94 1.2K
10:10 88.94 88.98 88.76 88.76 8.9K
10:12 88.66 88.73 88.66 88.73 7.7K
10:13 88.75 88.75 88.71 88.71 1.4K
10:14 88.75 88.75 88.70 88.73 3.3K
10:15 88.78 88.83 88.75 88.78 14.3K
10:16 88.78 88.78 88.78 88.78 0.8K
10:17 88.78 88.87 88.78 88.87 13.2K
10:18 88.89 88.96 88.85 88.94 6.0K
10:19 88.95 88.95 88.91 88.94 3.4K
10:20 88.94 88.94 88.94 88.94 1.5K
10:21 88.94 88.98 88.94 88.96 3.1K
10:22 89.02 89.05 88.96 88.96 13.6K
10:23 88.94 88.94 88.91 88.91 3.3K
10:24 88.93 88.93 88.84 88.84 3.7K
10:25 88.85 88.87 88.85 88.87 2.2K
10:26 88.86 88.92 88.86 88.89 3.9K
10:27 88.92 88.96 88.88 88.96 10.7K
10:28 89.00 89.01 88.91 88.91 7.7K
10:29 88.94 88.94 88.94 88.94 1.7K
10:30 88.97 88.97 88.90 88.90 2.2K
10:31 88.85 88.90 88.85 88.90 8.9K
10:32 88.90 88.91 88.87 88.88 14.3K
10:33 88.86 88.90 88.84 88.84 3.6K
10:34 88.86 88.86 88.84 88.84 1.8K
10:35 88.84 88.84 88.82 88.82 3.2K
10:36 88.81 88.83 88.58 88.61 14.6K
10:37 88.61 88.62 88.54 88.62 23.0K
10:38 88.60 88.60 88.48 88.49 19.5K
10:39 88.52 88.54 88.45 88.50 41.1K
10:40 88.49 88.64 88.49 88.64 13.7K
10:41 88.57 88.57 88.48 88.49 5.3K
10:42 88.48 88.48 88.26 88.32 36.0K
10:43 88.35 88.46 88.35 88.46 25.8K
10:44 88.46 88.50 88.44 88.44 22.5K
10:46 88.47 88.48 88.47 88.47 2.7K
10:47 88.47 88.47 88.42 88.42 2.8K
10:48 88.46 88.46 88.44 88.45 1.8K
10:49 88.46 88.46 88.40 88.42 8.4K
10:50 88.43 88.50 88.43 88.48 16.8K
10:51 88.43 88.45 88.40 88.40 9.7K
10:52 88.43 88.44 88.41 88.41 6.3K
10:53 88.39 88.42 88.37 88.41 5.2K
10:54 88.45 88.49 88.45 88.46 6.8K
10:55 88.48 88.48 88.47 88.47 9.7K
10:56 88.49 88.49 88.44 88.44 4.8K
10:57 88.46 88.49 88.42 88.49 5.5K
10:58 88.49 88.50 88.46 88.50 10.7K
10:59 88.50 88.51 88.49 88.51 4.8K
11:00 88.55 88.59 88.54 88.57 7.9K
11:01 88.58 88.62 88.58 88.62 6.4K
11:02 88.68 88.72 88.63 88.64 8.8K
11:03 88.64 88.64 88.64 88.64 0.6K
11:04 88.67 88.67 88.67 88.67 0.2K
11:05 88.70 88.71 88.66 88.66 2.3K
11:06 88.70 88.74 88.59 88.59 9.0K
11:07 88.52 88.52 88.52 88.52 1.1K
11:08 88.46 88.46 88.46 88.46 1.7K
11:09 88.45 88.45 88.21 88.21 4.8K
11:10 88.31 88.31 88.31 88.31 0.3K
11:11 88.31 88.31 88.19 88.19 4.0K
11:12 88.19 88.19 88.12 88.17 2.4K
11:13 88.18 88.25 88.18 88.25 5.8K
11:14 88.29 88.32 88.29 88.31 6.0K
11:15 88.33 88.33 88.26 88.26 4.7K
11:16 88.25 88.27 88.23 88.24 1.8K
11:17 88.31 88.32 88.28 88.30 5.5K
11:18 88.32 88.32 88.32 88.32 1.1K
11:19 88.34 88.34 88.25 88.27 8.1K
11:20 88.25 88.31 88.25 88.28 2.6K
11:21 88.25 88.30 88.25 88.30 2.0K
11:22 88.29 88.34 88.29 88.34 6.6K
11:23 88.36 88.36 88.36 88.36 0.1K
11:24 88.35 88.37 88.33 88.33 1.9K
11:25 88.37 88.42 88.37 88.40 8.6K
11:26 88.40 88.41 88.36 88.36 10.7K
11:27 88.36 88.40 88.36 88.40 1.9K
11:28 88.36 88.41 88.35 88.35 6.5K
11:29 88.34 88.38 88.34 88.38 1.2K
11:30 88.38 88.38 88.37 88.37 0.9K
11:31 88.39 88.45 88.39 88.44 5.3K
11:32 88.47 88.51 88.46 88.51 2.0K
11:33 88.52 88.55 88.52 88.55 11.3K
11:34 88.55 88.55 88.45 88.45 8.0K
11:35 88.41 88.41 88.34 88.34 2.0K
11:36 88.27 88.30 88.25 88.25 5.2K
11:37 88.29 88.29 88.29 88.29 0.3K
11:38 88.33 88.34 88.33 88.34 2.3K
11:39 88.39 88.40 88.38 88.40 2.9K
11:41 88.41 88.42 88.40 88.42 6.1K
11:42 88.41 88.42 88.40 88.42 1.1K
11:43 88.43 88.44 88.42 88.43 1.2K
11:44 88.41 88.44 88.41 88.44 1.4K
11:45 88.43 88.43 88.39 88.43 6.6K
11:47 88.43 88.43 88.43 88.43 0.3K
11:48 88.44 88.44 88.40 88.41 4.5K
11:49 88.39 88.40 88.36 88.36 3.2K
11:50 88.35 88.38 88.35 88.35 7.8K
11:51 88.35 88.37 88.35 88.35 16.1K
11:52 88.37 88.39 88.37 88.39 1.0K
11:53 88.38 88.39 88.38 88.38 1.7K
11:54 88.38 88.38 88.38 88.38 0.9K
11:55 88.38 88.38 88.36 88.36 0.6K
11:56 88.36 88.40 88.36 88.37 4.9K
11:57 88.37 88.37 88.35 88.35 1.9K
11:58 88.35 88.38 88.35 88.38 1.2K
11:59 88.38 88.41 88.38 88.41 2.8K
12:00 88.42 88.42 88.42 88.42 4.2K
12:01 88.42 88.42 88.38 88.38 7.2K
12:02 88.40 88.40 88.40 88.40 1.0K
12:03 88.41 88.41 88.41 88.41 1.8K
12:04 88.41 88.42 88.35 88.39 6.6K
12:05 88.37 88.37 88.37 88.37 0.6K
12:06 88.37 88.37 88.34 88.34 2.7K
12:07 88.36 88.37 88.36 88.37 2.1K
12:08 88.37 88.37 88.33 88.33 2.4K
12:09 88.36 88.36 88.31 88.31 3.5K
12:10 88.32 88.35 88.32 88.35 5.4K
12:11 88.36 88.37 88.36 88.37 0.7K
12:12 88.40 88.40 88.36 88.38 5.5K
12:13 88.39 88.39 88.39 88.39 0.9K
12:14 88.40 88.42 88.40 88.42 4.1K
12:15 88.45 88.46 88.40 88.42 21.9K
12:16 88.44 88.46 88.44 88.46 2.5K
12:17 88.45 88.45 88.44 88.44 1.3K
12:18 88.44 88.44 88.44 88.44 1.1K
12:19 88.39 88.42 88.37 88.38 5.2K
12:20 88.37 88.38 88.33 88.33 3.8K
12:21 88.32 88.32 88.32 88.32 1.9K
12:22 88.30 88.30 88.25 88.25 5.0K
12:23 88.30 88.30 88.26 88.26 0.5K
12:24 88.27 88.27 88.25 88.25 9.4K
12:25 88.26 88.30 88.26 88.30 2.6K
12:26 88.30 88.30 88.25 88.25 3.0K
12:27 88.27 88.27 88.25 88.25 4.6K
12:28 88.30 88.30 88.21 88.23 15.6K
12:29 88.24 88.24 88.21 88.22 9.7K
12:30 88.19 88.19 88.19 88.19 2.0K
12:32 88.18 88.23 88.17 88.23 3.0K
12:33 88.23 88.23 88.20 88.21 2.6K
12:34 88.23 88.24 88.23 88.24 0.8K
12:35 88.25 88.29 88.25 88.29 2.9K
12:36 88.25 88.28 88.25 88.25 3.7K
12:37 88.24 88.25 88.23 88.23 15.5K
12:38 88.23 88.26 88.23 88.25 5.1K
12:39 88.25 88.25 88.25 88.25 0.2K
12:40 88.25 88.26 88.25 88.26 2.6K
12:41 88.27 88.30 88.27 88.29 3.2K
12:42 88.24 88.24 88.23 88.23 5.5K
12:43 88.25 88.25 88.23 88.23 3.1K
12:44 88.23 88.27 88.23 88.27 2.0K
12:45 88.28 88.29 88.22 88.22 5.4K
12:46 88.24 88.24 88.22 88.24 1.9K
12:47 88.24 88.24 88.24 88.24 0.7K
12:48 88.25 88.25 88.23 88.23 2.0K
12:49 88.29 88.30 88.29 88.30 2.9K
12:50 88.33 88.33 88.32 88.32 3.4K
12:51 88.34 88.34 88.33 88.33 1.5K
12:52 88.35 88.39 88.35 88.39 4.8K
12:53 88.40 88.40 88.40 88.40 3.5K
12:54 88.40 88.40 88.35 88.38 7.3K
12:55 88.34 88.34 88.28 88.29 1.7K
12:56 88.26 88.26 88.21 88.21 4.3K
12:57 88.25 88.25 88.25 88.25 4.7K
12:58 88.23 88.25 88.23 88.25 2.9K
12:59 88.25 88.25 88.25 88.25 0.7K
13:01 88.22 88.24 88.22 88.22 2.4K
13:02 88.24 88.24 88.21 88.21 4.5K
13:03 88.21 88.22 88.21 88.22 0.6K
13:04 88.22 88.25 88.22 88.25 4.3K
13:06 88.29 88.29 88.29 88.29 1.2K
13:07 88.27 88.27 88.27 88.27 3.5K
13:08 88.30 88.32 88.30 88.32 10.8K
13:09 88.31 88.32 88.30 88.32 3.6K
13:10 88.35 88.36 88.34 88.34 3.0K
13:11 88.34 88.34 88.34 88.34 0.9K
13:12 88.34 88.34 88.34 88.34 0.6K
13:13 88.34 88.35 88.34 88.35 4.4K
13:14 88.34 88.34 88.30 88.34 15.5K
13:15 88.33 88.35 88.33 88.33 1.9K
13:17 88.34 88.34 88.33 88.33 1.7K
13:18 88.34 88.39 88.34 88.39 34.7K
13:19 88.38 88.38 88.35 88.36 1.9K
13:20 88.35 88.35 88.31 88.34 4.6K
13:21 88.38 88.38 88.37 88.37 0.7K
13:22 88.38 88.38 88.37 88.37 0.5K
13:23 88.37 88.37 88.37 88.37 1.1K
13:24 88.37 88.37 88.33 88.33 5.5K
13:25 88.31 88.33 88.31 88.33 0.9K
13:26 88.28 88.30 88.28 88.30 4.1K
13:27 88.34 88.35 88.34 88.34 4.4K
13:28 88.34 88.34 88.32 88.32 3.0K
13:29 88.28 88.28 88.28 88.28 1.5K
13:30 88.32 88.35 88.31 88.33 3.1K
13:31 88.35 88.35 88.34 88.34 1.3K
13:32 88.35 88.39 88.35 88.39 8.5K
13:33 88.38 88.41 88.38 88.41 10.3K
13:34 88.41 88.44 88.41 88.44 1.4K
13:35 88.44 88.44 88.44 88.44 2.7K
13:36 88.44 88.44 88.44 88.44 2.0K
13:37 88.46 88.52 88.46 88.48 4.5K
13:38 88.51 88.53 88.50 88.50 6.0K
13:39 88.50 88.50 88.48 88.49 8.1K
13:40 88.51 88.52 88.51 88.51 4.2K
13:41 88.53 88.53 88.53 88.53 1.3K
13:42 88.55 88.55 88.55 88.55 2.2K
13:43 88.53 88.55 88.53 88.55 4.6K
13:44 88.55 88.55 88.51 88.51 2.5K
13:45 88.52 88.52 88.47 88.47 3.3K
13:46 88.46 88.46 88.46 88.46 1.7K
13:47 88.47 88.48 88.47 88.48 1.4K
13:48 88.48 88.48 88.48 88.48 2.2K
13:49 88.47 88.48 88.47 88.48 0.6K
13:50 88.48 88.48 88.47 88.47 1.8K
13:51 88.45 88.45 88.36 88.36 9.6K
13:52 88.38 88.42 88.38 88.42 3.1K
13:53 88.40 88.42 88.40 88.42 12.5K
13:54 88.42 88.43 88.42 88.43 3.4K
13:55 88.43 88.43 88.42 88.42 5.8K
13:56 88.41 88.41 88.41 88.41 1.4K
13:57 88.44 88.44 88.43 88.43 6.6K
13:58 88.43 88.43 88.43 88.43 1.1K
13:59 88.40 88.40 88.40 88.40 1.6K
14:00 88.41 88.42 88.38 88.38 1.9K
14:01 88.39 88.39 88.37 88.37 2.9K
14:02 88.38 88.38 88.33 88.33 6.5K
14:03 88.37 88.37 88.35 88.35 1.5K
14:04 88.34 88.40 88.34 88.38 6.0K
14:05 88.38 88.38 88.38 88.38 1.8K
14:06 88.41 88.42 88.39 88.42 5.0K
14:07 88.41 88.41 88.39 88.39 4.5K
14:08 88.37 88.40 88.36 88.40 7.2K
14:09 88.38 88.38 88.36 88.36 8.1K
14:10 88.38 88.38 88.38 88.38 0.8K
14:11 88.38 88.38 88.35 88.35 9.4K
14:12 88.33 88.33 88.32 88.32 3.1K
14:13 88.32 88.32 88.32 88.32 1.2K
14:14 88.35 88.35 88.35 88.35 0.4K
14:15 88.32 88.32 88.32 88.32 3.0K
14:16 88.29 88.33 88.29 88.33 2.9K
14:17 88.35 88.35 88.32 88.33 4.5K
14:18 88.33 88.33 88.33 88.33 0.5K
14:19 88.33 88.36 88.33 88.36 8.5K
14:20 88.38 88.38 88.36 88.36 1.4K
14:21 88.36 88.38 88.36 88.38 5.8K
14:22 88.39 88.39 88.37 88.37 7.0K
14:23 88.40 88.42 88.40 88.42 4.1K
14:24 88.42 88.42 88.40 88.42 4.2K
14:25 88.44 88.45 88.42 88.43 1.9K
14:26 88.43 88.43 88.42 88.42 6.0K
14:27 88.42 88.42 88.37 88.37 3.7K
14:28 88.37 88.37 88.37 88.37 0.9K
14:29 88.30 88.34 88.30 88.33 6.2K
14:30 88.34 88.35 88.34 88.35 0.7K
14:31 88.33 88.33 88.33 88.33 1.0K
14:32 88.34 88.34 88.29 88.29 2.7K
14:33 88.25 88.25 88.22 88.23 2.6K
14:34 88.25 88.25 88.25 88.25 2.3K
14:35 88.26 88.26 88.24 88.24 0.9K
14:36 88.26 88.27 88.26 88.27 1.4K
14:37 88.24 88.24 88.24 88.24 2.8K
14:38 88.26 88.26 88.26 88.26 0.7K
14:39 88.27 88.34 88.27 88.34 3.0K
14:40 88.33 88.34 88.32 88.32 4.1K
14:41 88.32 88.33 88.30 88.33 3.0K
14:42 88.35 88.35 88.34 88.35 2.3K
14:43 88.37 88.37 88.35 88.36 1.7K
14:44 88.35 88.35 88.35 88.35 6.1K
14:45 88.34 88.34 88.34 88.34 0.4K
14:46 88.37 88.37 88.36 88.36 3.0K
14:47 88.36 88.36 88.34 88.34 2.1K
14:48 88.36 88.36 88.34 88.34 1.4K
14:49 88.34 88.35 88.34 88.35 5.8K
14:50 88.35 88.35 88.35 88.35 5.4K
14:51 88.35 88.35 88.35 88.35 1.2K
14:52 88.33 88.36 88.33 88.36 11.9K
14:53 88.36 88.40 88.36 88.37 3.8K
14:54 88.37 88.37 88.37 88.37 1.1K
14:55 88.34 88.36 88.34 88.36 5.8K
14:56 88.36 88.37 88.36 88.36 1.6K
14:57 88.36 88.36 88.34 88.34 5.9K
14:58 88.35 88.35 88.33 88.35 5.1K
14:59 88.35 88.36 88.33 88.33 1.8K
15:00 88.34 88.35 88.33 88.35 1.1K
15:01 88.34 88.35 88.30 88.30 3.7K
15:02 88.28 88.28 88.22 88.25 4.4K
15:04 88.25 88.25 88.23 88.23 2.6K
15:05 88.23 88.23 88.20 88.22 1.7K
15:06 88.23 88.24 88.23 88.24 2.9K
15:07 88.25 88.26 88.24 88.25 2.4K
15:08 88.25 88.25 88.20 88.20 9.3K
15:09 88.24 88.24 88.22 88.22 1.3K
15:10 88.21 88.21 88.18 88.18 2.6K
15:11 88.19 88.19 88.15 88.15 4.0K
15:12 88.16 88.18 88.16 88.18 2.7K
15:13 88.18 88.20 88.16 88.16 4.2K
15:14 88.17 88.21 88.17 88.21 2.7K
15:15 88.19 88.21 88.19 88.21 0.8K
15:16 88.23 88.23 88.23 88.23 3.0K
15:17 88.18 88.21 88.18 88.19 4.2K
15:18 88.19 88.20 88.18 88.19 4.7K
15:19 88.19 88.19 88.17 88.19 7.2K
15:20 88.19 88.19 88.19 88.19 4.6K
15:21 88.18 88.18 88.18 88.18 1.1K
15:22 88.18 88.18 88.16 88.17 3.9K
15:23 88.18 88.20 88.18 88.20 6.5K
15:24 88.21 88.22 88.19 88.19 6.2K
15:25 88.21 88.22 88.20 88.20 3.3K
15:26 88.22 88.25 88.22 88.23 5.5K
15:27 88.21 88.22 88.21 88.22 2.4K
15:28 88.23 88.24 88.22 88.22 9.5K
15:29 88.22 88.25 88.21 88.25 8.4K
15:30 88.24 88.29 88.24 88.27 5.9K
15:31 88.27 88.29 88.24 88.24 4.8K
15:32 88.22 88.26 88.22 88.25 6.4K
15:33 88.25 88.25 88.24 88.24 4.8K
15:34 88.25 88.25 88.21 88.21 8.6K
15:35 88.21 88.21 88.13 88.13 9.0K
15:36 88.10 88.16 88.10 88.15 4.5K
15:37 88.16 88.17 88.16 88.16 8.9K
15:38 88.17 88.18 88.14 88.18 17.9K
15:39 88.19 88.22 88.17 88.20 9.7K
15:40 88.21 88.21 88.17 88.20 24.1K
15:41 88.21 88.24 88.20 88.22 45.5K
15:42 88.22 88.28 88.22 88.24 7.5K
15:43 88.26 88.30 88.26 88.29 5.5K
15:44 88.29 88.29 88.26 88.28 11.2K
15:45 88.28 88.32 88.28 88.32 4.8K
15:46 88.33 88.33 88.28 88.28 10.0K
15:47 88.28 88.28 88.23 88.25 5.1K
15:48 88.26 88.28 88.25 88.25 28.1K
15:49 88.25 88.25 88.25 88.25 12.2K
15:50 88.35 88.38 88.31 88.32 84.3K
15:51 88.34 88.34 88.31 88.33 16.8K
15:52 88.34 88.34 88.26 88.28 48.5K
15:53 88.28 88.29 88.25 88.25 44.7K
15:54 88.25 88.47 88.24 88.34 90.6K
15:55 88.44 88.45 88.34 88.34 89.9K
15:56 88.35 88.43 88.35 88.41 84.9K
15:57 88.37 88.37 88.31 88.36 127.4K
15:58 88.36 88.37 88.32 88.35 155.6K
15:59 88.35 88.36 88.32 88.35 3,697.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし