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 87.21 87.21 86.97 86.97 15.8K
09:31 86.98 86.98 86.93 86.93 0.7K
09:32 86.92 87.08 86.91 87.08 3.1K
09:33 86.90 86.90 86.90 86.90 0.2K
09:34 87.09 87.09 87.09 87.09 0.1K
09:35 86.56 86.95 86.56 86.95 12.1K
09:36 86.99 86.99 86.99 86.99 0.9K
09:37 86.87 86.87 86.87 86.87 2.0K
09:38 86.87 86.98 86.87 86.98 4.0K
09:40 86.89 86.93 86.89 86.93 3.8K
09:41 86.90 87.01 86.85 87.01 4.2K
09:42 86.89 86.90 86.87 86.90 26.0K
09:43 87.00 87.00 87.00 87.00 0.2K
09:44 86.98 86.98 86.93 86.96 2.2K
09:45 87.02 87.02 86.91 86.93 5.0K
09:46 86.93 87.05 86.93 87.05 3.5K
09:47 87.03 87.09 87.02 87.08 2.3K
09:48 87.04 87.16 87.04 87.15 2.8K
09:49 87.15 87.21 87.15 87.18 1.3K
09:50 87.12 87.21 87.12 87.13 6.2K
09:51 87.15 87.15 87.05 87.10 8.3K
09:52 87.10 87.13 87.10 87.13 2.2K
09:53 87.19 87.28 87.19 87.28 3.9K
09:55 87.14 87.20 87.14 87.20 2.7K
09:56 87.21 87.21 86.99 86.99 6.4K
09:57 86.99 87.07 86.99 87.06 4.8K
10:00 87.08 87.13 87.08 87.13 2.0K
10:01 87.12 87.12 87.04 87.09 10.4K
10:02 87.09 87.25 87.09 87.25 7.9K
10:03 87.30 87.30 87.22 87.24 1.5K
10:04 87.17 87.22 87.17 87.22 4.2K
10:05 87.15 87.27 87.15 87.22 7.6K
10:06 87.23 87.23 87.18 87.20 7.7K
10:07 87.20 87.20 87.17 87.17 4.8K
10:08 87.17 87.21 87.16 87.16 4.4K
10:09 87.13 87.13 87.08 87.08 5.3K
10:10 87.08 87.11 87.02 87.02 7.1K
10:11 87.02 87.03 86.96 87.02 4.8K
10:12 86.95 86.95 86.90 86.90 2.4K
10:13 86.87 86.87 86.81 86.81 4.4K
10:14 86.81 86.94 86.81 86.94 11.4K
10:15 86.94 86.94 86.86 86.86 5.3K
10:16 86.85 86.85 86.83 86.83 1.8K
10:17 86.83 86.83 86.83 86.83 3.0K
10:18 86.87 86.97 86.85 86.92 9.5K
10:19 86.92 86.93 86.92 86.93 4.9K
10:20 86.93 86.97 86.93 86.96 9.1K
10:21 86.92 86.93 86.87 86.87 3.8K
10:22 86.91 86.96 86.91 86.96 5.9K
10:23 86.96 86.99 86.96 86.99 3.6K
10:24 86.99 87.03 86.99 87.01 6.8K
10:25 87.01 87.10 87.00 87.10 6.9K
10:26 87.07 87.08 87.03 87.07 7.5K
10:27 87.08 87.16 87.08 87.16 7.4K
10:28 87.21 87.26 87.21 87.23 3.6K
10:29 87.20 87.20 87.10 87.10 4.6K
10:30 86.98 87.01 86.94 87.00 4.9K
10:31 86.99 87.09 86.99 87.09 3.8K
10:32 87.09 87.13 87.04 87.04 2.6K
10:33 86.99 87.04 86.99 87.04 1.5K
10:34 86.98 87.05 86.98 87.05 3.7K
10:35 87.06 87.06 87.00 87.00 2.8K
10:36 87.01 87.14 87.01 87.14 8.9K
10:37 87.14 87.17 87.09 87.09 1.4K
10:38 87.03 87.12 87.03 87.07 3.6K
10:39 87.04 87.04 86.94 86.97 2.3K
10:40 86.91 86.91 86.83 86.83 2.7K
10:41 86.83 86.89 86.83 86.89 2.6K
10:42 86.90 86.94 86.90 86.94 1.5K
10:43 86.98 86.98 86.98 86.98 0.8K
10:44 86.96 87.02 86.96 87.02 3.1K
10:45 86.93 86.93 86.93 86.93 1.6K
10:46 86.90 86.90 86.84 86.84 1.4K
10:47 86.82 86.84 86.79 86.79 2.8K
10:48 86.79 86.82 86.75 86.79 1.5K
10:49 86.85 86.88 86.85 86.85 6.9K
10:50 86.90 86.92 86.88 86.88 1.1K
10:51 86.89 86.89 86.85 86.85 2.6K
10:52 86.89 86.92 86.86 86.92 4.2K
10:53 86.91 86.95 86.91 86.95 2.6K
10:54 86.91 86.91 86.87 86.87 3.1K
10:55 86.90 86.93 86.88 86.88 6.2K
10:56 86.87 86.90 86.81 86.85 4.7K
10:57 86.83 86.85 86.80 86.80 1.7K
10:58 86.86 86.86 86.83 86.84 11.2K
10:59 86.84 86.87 86.81 86.87 13.9K
11:00 86.85 86.85 86.81 86.85 5.3K
11:01 86.84 86.85 86.77 86.81 7.0K
11:02 86.84 86.84 86.79 86.79 3.3K
11:03 86.81 86.87 86.79 86.84 20.4K
11:05 86.86 86.90 86.86 86.88 7.5K
11:06 86.91 86.91 86.77 86.77 7.1K
11:07 86.80 86.80 86.78 86.78 1.4K
11:08 86.81 86.81 86.76 86.76 4.4K
11:09 86.76 86.82 86.76 86.82 4.8K
11:10 86.79 86.79 86.77 86.77 1.7K
11:11 86.74 86.79 86.74 86.77 3.3K
11:12 86.74 86.75 86.74 86.74 6.0K
11:13 86.73 86.76 86.73 86.73 2.9K
11:14 86.75 86.76 86.75 86.76 1.0K
11:15 86.73 86.82 86.73 86.80 9.7K
11:16 86.82 86.84 86.80 86.80 2.4K
11:17 86.80 86.81 86.77 86.77 4.6K
11:18 86.74 86.76 86.71 86.76 15.5K
11:19 86.73 86.77 86.72 86.77 37.4K
11:20 86.77 86.79 86.76 86.77 10.4K
11:21 86.76 86.76 86.70 86.73 22.6K
11:22 86.72 86.72 86.66 86.67 5.1K
11:23 86.66 86.66 86.56 86.66 33.0K
11:24 86.62 86.62 86.62 86.62 1.0K
11:25 86.61 86.64 86.61 86.64 5.2K
11:26 86.66 86.67 86.65 86.66 7.1K
11:27 86.64 86.67 86.64 86.65 9.9K
11:28 86.68 86.69 86.65 86.67 11.7K
11:29 86.68 86.71 86.66 86.66 16.1K
11:30 86.66 86.66 86.66 86.66 0.5K
11:31 86.69 86.70 86.67 86.68 3.7K
11:32 86.69 86.69 86.59 86.61 9.3K
11:33 86.59 86.60 86.55 86.55 16.6K
11:34 86.55 86.56 86.52 86.52 1.3K
11:35 86.51 86.52 86.46 86.52 12.4K
11:36 86.51 86.55 86.51 86.54 17.2K
11:37 86.55 86.59 86.55 86.57 7.5K
11:38 86.59 86.62 86.53 86.53 7.8K
11:39 86.54 86.54 86.51 86.51 2.1K
11:40 86.50 86.50 86.45 86.45 5.4K
11:41 86.50 86.54 86.50 86.52 7.1K
11:42 86.51 86.52 86.49 86.49 2.5K
11:43 86.55 86.59 86.55 86.59 2.2K
11:44 86.60 86.60 86.56 86.56 3.4K
11:45 86.50 86.52 86.50 86.50 1.5K
11:46 86.50 86.50 86.46 86.46 7.0K
11:47 86.48 86.52 86.46 86.46 4.4K
11:48 86.42 86.44 86.42 86.44 4.1K
11:49 86.44 86.44 86.43 86.43 1.5K
11:50 86.42 86.42 86.39 86.41 14.9K
11:51 86.41 86.51 86.40 86.51 6.2K
11:52 86.46 86.46 86.46 86.46 0.4K
11:53 86.45 86.46 86.43 86.46 2.4K
11:54 86.43 86.48 86.43 86.48 3.8K
11:55 86.44 86.44 86.42 86.42 2.7K
11:56 86.43 86.50 86.43 86.50 2.6K
11:57 86.51 86.51 86.51 86.51 2.0K
11:58 86.51 86.51 86.51 86.51 1.5K
11:59 86.47 86.48 86.42 86.45 7.2K
12:00 86.45 86.45 86.35 86.35 4.7K
12:01 86.33 86.35 86.32 86.35 3.1K
12:02 86.37 86.37 86.32 86.32 2.7K
12:03 86.31 86.31 86.31 86.31 0.6K
12:04 86.30 86.36 86.30 86.36 4.2K
12:05 86.34 86.36 86.34 86.35 1.3K
12:06 86.34 86.36 86.33 86.35 2.5K
12:07 86.34 86.37 86.34 86.37 4.2K
12:08 86.39 86.39 86.34 86.34 2.2K
12:09 86.35 86.36 86.35 86.36 1.4K
12:10 86.36 86.36 86.35 86.35 1.7K
12:11 86.29 86.37 86.29 86.37 4.3K
12:12 86.36 86.38 86.34 86.37 4.9K
12:13 86.36 86.37 86.35 86.35 9.1K
12:14 86.35 86.35 86.30 86.31 46.7K
12:15 86.31 86.31 86.26 86.26 2.9K
12:16 86.27 86.30 86.26 86.30 10.8K
12:17 86.28 86.34 86.28 86.34 13.8K
12:18 86.35 86.35 86.28 86.28 8.7K
12:19 86.29 86.29 86.28 86.28 7.7K
12:20 86.22 86.23 86.22 86.23 3.2K
12:22 86.21 86.25 86.21 86.25 1.4K
12:23 86.23 86.24 86.19 86.20 2.1K
12:24 86.22 86.31 86.22 86.30 16.5K
12:25 86.30 86.31 86.30 86.30 6.2K
12:26 86.35 86.46 86.35 86.45 19.2K
12:27 86.44 86.46 86.44 86.46 14.2K
12:28 86.47 86.47 86.41 86.41 4.1K
12:29 86.43 86.43 86.43 86.43 7.3K
12:30 86.45 86.48 86.45 86.45 10.8K
12:31 86.46 86.46 86.43 86.43 1.9K
12:32 86.42 86.43 86.36 86.37 28.1K
12:33 86.36 86.37 86.32 86.36 5.0K
12:34 86.36 86.37 86.35 86.35 2.5K
12:35 86.37 86.38 86.35 86.37 3.8K
12:36 86.34 86.34 86.30 86.31 4.3K
12:37 86.31 86.32 86.31 86.32 11.0K
12:38 86.35 86.39 86.35 86.37 12.3K
12:39 86.38 86.43 86.38 86.41 5.6K
12:40 86.41 86.41 86.38 86.38 3.3K
12:41 86.39 86.40 86.36 86.36 10.5K
12:42 86.34 86.35 86.31 86.31 5.2K
12:43 86.32 86.32 86.31 86.31 4.7K
12:44 86.36 86.37 86.35 86.35 3.6K
12:45 86.37 86.37 86.37 86.37 0.4K
12:46 86.36 86.36 86.31 86.31 6.2K
12:47 86.31 86.33 86.29 86.30 4.0K
12:48 86.30 86.32 86.30 86.32 5.4K
12:49 86.32 86.32 86.32 86.32 2.9K
12:50 86.32 86.33 86.27 86.27 5.8K
12:51 86.31 86.31 86.31 86.31 11.2K
12:52 86.32 86.32 86.31 86.31 3.5K
12:53 86.30 86.31 86.29 86.31 7.0K
12:54 86.32 86.36 86.32 86.36 14.0K
12:55 86.36 86.36 86.31 86.31 5.9K
12:56 86.33 86.33 86.31 86.33 2.3K
12:57 86.31 86.33 86.30 86.31 6.5K
12:58 86.30 86.32 86.30 86.32 7.7K
12:59 86.32 86.33 86.31 86.31 7.1K
13:00 86.30 86.30 86.26 86.26 5.9K
13:01 86.27 86.27 86.22 86.24 3.1K
13:02 86.24 86.29 86.24 86.29 6.1K
13:03 86.29 86.35 86.29 86.34 12.6K
13:04 86.36 86.38 86.34 86.34 11.3K
13:05 86.34 86.37 86.34 86.35 16.2K
13:06 86.35 86.37 86.34 86.34 8.7K
13:07 86.34 86.36 86.33 86.33 14.4K
13:08 86.31 86.31 86.28 86.29 12.8K
13:09 86.29 86.30 86.29 86.30 1.8K
13:10 86.28 86.30 86.28 86.29 4.8K
13:11 86.27 86.29 86.27 86.29 2.7K
13:12 86.31 86.32 86.28 86.32 5.3K
13:13 86.31 86.32 86.29 86.31 5.0K
13:14 86.29 86.31 86.28 86.28 3.1K
13:15 86.28 86.28 86.25 86.25 4.4K
13:16 86.25 86.25 86.23 86.23 1.9K
13:17 86.23 86.25 86.21 86.21 4.4K
13:18 86.21 86.22 86.16 86.16 14.9K
13:19 86.16 86.16 86.10 86.11 6.3K
13:20 86.11 86.13 86.10 86.12 10.8K
13:21 86.11 86.11 86.11 86.11 4.9K
13:22 86.09 86.10 86.09 86.10 2.5K
13:23 86.10 86.11 86.06 86.06 3.7K
13:24 86.05 86.07 86.04 86.07 8.0K
13:25 86.05 86.05 86.01 86.01 7.7K
13:26 86.00 86.04 86.00 86.04 8.7K
13:27 86.05 86.05 86.01 86.01 3.2K
13:28 86.02 86.04 86.01 86.04 6.0K
13:29 86.02 86.04 86.02 86.04 1.0K
13:30 86.04 86.04 86.02 86.02 1.2K
13:31 86.04 86.04 85.99 85.99 3.8K
13:32 85.99 86.02 85.99 86.02 7.3K
13:33 86.00 86.02 86.00 86.02 2.0K
13:34 86.00 86.03 86.00 86.03 2.7K
13:35 86.01 86.01 85.99 85.99 4.9K
13:36 85.99 86.01 85.99 86.00 2.6K
13:37 85.99 85.99 85.90 85.90 6.0K
13:38 85.90 85.93 85.87 85.93 5.3K
13:39 85.94 85.94 85.90 85.93 2.8K
13:40 85.92 85.95 85.89 85.92 6.1K
13:41 85.92 85.94 85.88 85.91 4.0K
13:42 85.89 85.89 85.86 85.86 2.5K
13:43 85.86 85.86 85.82 85.86 4.7K
13:44 85.83 85.85 85.82 85.82 2.0K
13:45 85.77 85.77 85.74 85.77 2.8K
13:46 85.79 85.79 85.77 85.77 2.1K
13:47 85.76 85.78 85.74 85.77 2.6K
13:48 85.73 85.73 85.70 85.70 4.7K
13:49 85.73 85.73 85.70 85.71 19.3K
13:50 85.72 85.74 85.71 85.74 2.0K
13:51 85.74 85.74 85.69 85.69 5.4K
13:52 85.69 85.72 85.69 85.69 1.2K
13:53 85.69 85.75 85.69 85.74 15.8K
13:54 85.73 85.83 85.73 85.81 9.0K
13:55 85.81 85.83 85.79 85.79 3.2K
13:56 85.75 85.80 85.73 85.80 10.9K
13:57 85.80 85.85 85.80 85.81 7.9K
13:58 85.81 85.81 85.81 85.81 2.5K
13:59 85.81 85.83 85.80 85.80 9.7K
14:00 85.78 85.78 85.76 85.77 11.0K
14:01 85.77 85.77 85.73 85.73 11.7K
14:02 85.75 85.78 85.75 85.78 2.8K
14:03 85.78 85.79 85.75 85.75 6.0K
14:04 85.76 85.76 85.72 85.75 2.3K
14:05 85.70 85.72 85.69 85.72 3.6K
14:06 85.76 85.87 85.76 85.87 9.6K
14:07 85.89 85.90 85.86 85.90 2.8K
14:08 85.88 85.89 85.88 85.89 0.5K
14:09 85.85 85.88 85.83 85.83 7.3K
14:10 85.83 85.83 85.83 85.83 1.5K
14:11 85.85 85.85 85.78 85.80 4.5K
14:12 85.80 85.80 85.77 85.77 2.7K
14:13 85.81 85.88 85.79 85.86 2.6K
14:14 85.87 85.91 85.87 85.91 5.2K
14:15 85.92 85.94 85.91 85.93 5.9K
14:16 85.93 85.93 85.92 85.92 2.6K
14:17 85.96 85.98 85.95 85.97 1.9K
14:18 85.97 85.99 85.96 85.99 8.5K
14:19 85.97 85.97 85.92 85.92 10.5K
14:20 85.92 85.98 85.92 85.94 10.0K
14:21 85.89 85.93 85.89 85.93 9.3K
14:22 85.93 85.94 85.92 85.94 6.0K
14:23 85.95 85.95 85.91 85.92 2.9K
14:24 85.92 85.93 85.89 85.89 3.2K
14:25 85.89 85.91 85.89 85.91 2.0K
14:26 85.89 85.92 85.89 85.92 11.9K
14:27 85.92 85.92 85.89 85.91 13.4K
14:28 85.92 85.92 85.89 85.90 4.0K
14:29 85.90 85.90 85.86 85.86 2.5K
14:30 85.86 85.88 85.85 85.88 12.1K
14:31 85.86 85.86 85.84 85.84 3.6K
14:32 85.83 85.84 85.82 85.84 4.8K
14:33 85.86 85.86 85.85 85.85 2.3K
14:34 85.84 85.84 85.80 85.83 6.1K
14:35 85.80 85.82 85.77 85.80 21.6K
14:36 85.81 85.81 85.79 85.79 1.2K
14:37 85.80 85.80 85.80 85.80 0.4K
14:38 85.80 85.80 85.78 85.78 2.3K
14:39 85.79 85.86 85.79 85.86 13.7K
14:40 85.86 85.86 85.86 85.86 1.0K
14:41 85.85 85.85 85.83 85.84 5.4K
14:42 85.84 85.84 85.84 85.84 4.1K
14:43 85.95 85.95 85.90 85.91 69.4K
14:44 85.91 86.04 85.90 86.04 13.8K
14:45 86.02 86.07 85.98 86.01 7.6K
14:46 86.01 86.06 86.01 86.04 7.1K
14:47 86.06 86.09 86.06 86.09 6.5K
14:48 86.09 86.13 86.07 86.13 2.1K
14:49 86.09 86.14 86.09 86.12 14.9K
14:50 86.08 86.08 86.05 86.06 6.9K
14:51 86.06 86.08 86.06 86.08 6.4K
14:52 86.10 86.11 86.10 86.11 1.6K
14:53 86.12 86.18 86.12 86.18 5.4K
14:54 86.19 86.19 86.07 86.12 13.7K
14:55 86.12 86.12 86.08 86.11 7.6K
14:56 86.12 86.12 86.07 86.07 9.7K
14:57 86.13 86.16 86.11 86.16 5.2K
14:58 86.18 86.21 86.18 86.21 1.8K
14:59 86.24 86.26 86.23 86.24 2.0K
15:00 86.25 86.25 86.19 86.23 5.9K
15:01 86.23 86.25 86.20 86.23 13.0K
15:02 86.21 86.21 86.15 86.17 7.4K
15:03 86.18 86.25 86.18 86.25 7.3K
15:04 86.27 86.33 86.27 86.33 4.0K
15:05 86.31 86.31 86.24 86.26 10.0K
15:06 86.26 86.32 86.26 86.31 13.2K
15:07 86.27 86.28 86.26 86.26 7.6K
15:08 86.25 86.25 86.22 86.24 8.8K
15:09 86.27 86.27 86.23 86.23 4.9K
15:10 86.23 86.25 86.23 86.25 4.7K
15:11 86.22 86.24 86.22 86.24 2.4K
15:12 86.25 86.27 86.23 86.24 12.0K
15:13 86.23 86.27 86.23 86.25 15.5K
15:14 86.22 86.23 86.21 86.21 9.4K
15:15 86.23 86.23 86.21 86.21 5.6K
15:16 86.22 86.25 86.22 86.24 8.2K
15:17 86.26 86.26 86.22 86.24 8.6K
15:18 86.24 86.24 86.23 86.24 7.6K
15:19 86.23 86.24 86.22 86.22 8.8K
15:20 86.22 86.25 86.22 86.25 2.1K
15:21 86.23 86.25 86.20 86.22 8.2K
15:22 86.22 86.30 86.22 86.30 8.2K
15:23 86.31 86.31 86.27 86.28 21.3K
15:24 86.28 86.28 86.25 86.27 9.7K
15:25 86.29 86.29 86.27 86.27 6.6K
15:26 86.25 86.26 86.24 86.26 7.5K
15:27 86.26 86.26 86.24 86.25 3.1K
15:28 86.26 86.28 86.25 86.28 8.0K
15:29 86.28 86.29 86.26 86.28 11.1K
15:30 86.28 86.28 86.26 86.26 3.1K
15:31 86.26 86.27 86.25 86.27 6.9K
15:32 86.27 86.27 86.23 86.25 10.1K
15:33 86.27 86.28 86.27 86.27 6.3K
15:34 86.25 86.28 86.25 86.28 7.0K
15:35 86.28 86.28 86.23 86.26 14.8K
15:36 86.24 86.29 86.24 86.29 5.7K
15:37 86.28 86.31 86.25 86.25 18.2K
15:38 86.26 86.28 86.26 86.28 6.2K
15:39 86.26 86.26 86.21 86.23 13.3K
15:40 86.22 86.23 86.16 86.16 13.9K
15:41 86.18 86.18 86.11 86.12 13.7K
15:42 86.14 86.14 86.08 86.08 10.6K
15:43 86.11 86.12 86.10 86.11 4.0K
15:44 86.15 86.15 86.13 86.13 19.8K
15:45 86.12 86.13 86.09 86.13 25.3K
15:46 86.12 86.13 86.11 86.13 28.7K
15:47 86.12 86.13 86.11 86.12 13.9K
15:48 86.12 86.15 86.11 86.12 15.4K
15:49 86.10 86.17 86.10 86.16 28.6K
15:50 86.11 86.13 86.03 86.13 23.4K
15:51 86.13 86.15 86.11 86.11 14.5K
15:52 86.11 86.13 86.07 86.07 21.0K
15:53 86.09 86.09 86.05 86.08 12.1K
15:54 86.08 86.11 86.06 86.07 41.2K
15:55 86.04 86.11 86.04 86.09 48.5K
15:56 86.09 86.11 86.09 86.09 29.0K
15:57 86.08 86.09 86.07 86.07 23.9K
15:58 86.08 86.09 86.05 86.09 47.7K
15:59 86.07 86.12 86.04 86.12 614.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし