Arch Capital

ACGL
🏛️ アメリカ →
89.09
最終更新: 2025-10-02
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 88.56 88.86 88.56 88.62 15.3K
09:31 88.94 89.08 88.94 89.08 3.4K
09:32 89.08 89.08 89.08 89.08 0.3K
09:33 89.22 89.30 89.20 89.30 2.1K
09:34 89.12 89.34 88.98 88.98 23.1K
09:35 88.98 88.98 88.98 88.98 1.5K
09:36 88.95 89.03 88.95 89.03 4.2K
09:37 89.01 89.07 88.96 88.96 1.7K
09:38 89.15 89.16 89.04 89.04 7.5K
09:39 89.04 89.10 89.04 89.07 3.7K
09:40 89.05 89.05 88.97 88.97 1.6K
09:41 89.05 89.06 89.05 89.06 0.9K
09:42 89.08 89.08 88.95 88.95 4.7K
09:43 88.90 88.90 88.75 88.75 1.0K
09:44 88.94 88.94 88.85 88.94 3.0K
09:45 88.98 88.98 88.98 88.98 0.7K
09:46 88.91 89.03 88.91 89.03 3.9K
09:47 89.02 89.02 88.98 88.98 1.2K
09:48 89.03 89.03 88.97 88.97 1.3K
09:49 89.02 89.12 89.00 89.12 10.8K
09:50 89.07 89.07 89.04 89.07 1.0K
09:51 89.02 89.07 89.00 89.07 5.7K
09:53 89.00 89.00 89.00 89.00 0.3K
09:54 89.13 89.35 89.13 89.35 3.3K
09:55 89.31 89.33 89.31 89.33 4.5K
09:56 89.31 89.31 89.18 89.18 2.2K
09:57 89.22 89.22 89.17 89.18 4.1K
09:59 89.12 89.22 89.12 89.22 1.9K
10:00 89.21 89.25 89.21 89.25 9.4K
10:01 89.26 89.34 89.26 89.26 4.2K
10:02 89.34 89.34 89.34 89.34 0.5K
10:03 89.41 89.41 89.36 89.36 3.2K
10:04 89.39 89.55 89.39 89.54 2.1K
10:05 89.58 89.58 89.58 89.58 1.2K
10:06 89.57 89.62 89.57 89.62 1.7K
10:07 89.60 89.66 89.60 89.63 3.6K
10:08 89.64 89.66 89.64 89.66 1.3K
10:09 89.66 89.66 89.57 89.57 7.0K
10:10 89.53 89.53 89.45 89.48 3.6K
10:11 89.43 89.46 89.39 89.39 3.6K
10:12 89.36 89.36 89.35 89.35 2.5K
10:13 89.33 89.33 89.20 89.27 2.7K
10:14 89.23 89.23 89.14 89.17 4.4K
10:15 89.17 89.25 89.17 89.20 3.8K
10:16 89.19 89.19 89.17 89.18 2.4K
10:17 89.24 89.28 89.24 89.26 2.0K
10:18 89.26 89.27 89.24 89.24 4.4K
10:19 89.25 89.29 89.25 89.25 1.4K
10:20 89.30 89.45 89.30 89.45 4.9K
10:21 89.37 89.39 89.37 89.39 2.8K
10:22 89.44 89.44 89.44 89.44 1.3K
10:23 89.38 89.38 89.32 89.37 6.6K
10:24 89.37 89.41 89.37 89.41 0.8K
10:25 89.46 89.51 89.46 89.51 0.9K
10:26 89.54 89.54 89.48 89.48 5.2K
10:27 89.50 89.50 89.43 89.43 2.9K
10:28 89.47 89.47 89.44 89.47 0.9K
10:29 89.45 89.48 89.41 89.41 3.7K
10:30 89.39 89.43 89.38 89.43 3.5K
10:31 89.45 89.45 89.41 89.41 4.6K
10:32 89.40 89.50 89.40 89.49 2.9K
10:33 89.51 89.51 89.47 89.47 3.0K
10:34 89.51 89.54 89.50 89.54 3.4K
10:35 89.54 89.55 89.54 89.55 1.1K
10:36 89.58 89.63 89.58 89.61 4.1K
10:37 89.61 89.62 89.56 89.62 9.1K
10:38 89.62 89.62 89.61 89.61 2.2K
10:39 89.63 89.63 89.59 89.59 2.0K
10:40 89.63 89.63 89.63 89.63 0.5K
10:41 89.66 89.67 89.62 89.66 1.9K
10:42 89.67 89.75 89.67 89.67 8.2K
10:44 89.71 89.72 89.71 89.72 1.1K
10:45 89.70 89.76 89.70 89.76 1.2K
10:46 89.76 89.79 89.76 89.79 2.1K
10:47 89.86 89.92 89.83 89.91 4.0K
10:48 89.89 89.89 89.84 89.84 4.0K
10:49 89.86 89.86 89.85 89.85 2.0K
10:50 89.88 89.88 89.87 89.87 1.9K
10:51 89.88 89.93 89.88 89.93 2.6K
10:52 90.00 90.07 90.00 90.07 4.5K
10:53 90.11 90.11 90.04 90.04 3.0K
10:54 90.04 90.04 90.00 90.00 13.2K
10:55 90.00 90.00 89.99 89.99 6.3K
10:56 89.99 90.03 89.96 90.03 5.1K
10:57 90.01 90.05 90.01 90.05 1.8K
10:58 90.05 90.05 89.98 89.98 5.4K
10:59 90.00 90.02 90.00 90.02 0.8K
11:00 90.00 90.00 89.96 89.98 3.7K
11:01 89.99 89.99 89.95 89.96 3.4K
11:02 89.97 90.03 89.97 90.02 3.3K
11:03 89.98 90.03 89.97 90.03 5.2K
11:04 90.03 90.03 90.01 90.02 0.5K
11:05 90.06 90.06 90.03 90.03 0.8K
11:06 90.05 90.05 89.98 89.98 5.6K
11:07 89.99 90.00 89.94 89.98 5.8K
11:08 89.98 89.99 89.98 89.99 1.8K
11:09 89.98 89.98 89.97 89.98 4.1K
11:10 89.98 89.98 89.96 89.96 2.6K
11:11 89.97 89.97 89.97 89.97 0.7K
11:12 89.97 89.98 89.90 89.90 9.2K
11:13 89.91 89.93 89.91 89.92 2.3K
11:14 89.92 89.94 89.92 89.94 1.9K
11:15 89.93 89.93 89.86 89.86 10.2K
11:16 89.90 89.90 89.90 89.90 3.3K
11:17 89.87 89.87 89.87 89.87 0.8K
11:18 89.79 89.81 89.76 89.80 14.7K
11:19 89.80 89.80 89.71 89.80 9.7K
11:20 89.80 89.84 89.79 89.84 8.3K
11:21 89.84 89.88 89.84 89.88 5.1K
11:22 89.94 89.94 89.91 89.93 2.1K
11:23 89.99 89.99 89.98 89.99 4.3K
11:24 89.99 90.02 89.97 89.98 6.3K
11:25 89.99 90.02 89.99 90.02 0.7K
11:26 89.95 89.99 89.95 89.99 3.6K
11:27 89.94 89.97 89.94 89.97 1.8K
11:28 89.96 90.01 89.96 90.01 1.8K
11:29 90.01 90.02 90.00 90.02 1.2K
11:30 90.03 90.08 90.03 90.08 4.1K
11:31 90.08 90.09 90.03 90.03 5.7K
11:32 90.02 90.02 90.02 90.02 0.2K
11:34 90.02 90.02 89.92 89.95 4.8K
11:35 89.99 89.99 89.99 89.99 0.8K
11:36 89.91 89.91 89.91 89.91 1.9K
11:37 89.91 89.91 89.80 89.83 15.0K
11:38 89.78 89.78 89.61 89.61 14.1K
11:39 89.63 89.70 89.63 89.70 4.7K
11:40 89.73 89.73 89.63 89.63 4.7K
11:41 89.63 89.70 89.63 89.69 9.0K
11:42 89.74 89.77 89.74 89.76 2.7K
11:43 89.76 89.76 89.76 89.76 1.2K
11:44 89.76 89.77 89.76 89.77 0.6K
11:45 89.76 89.76 89.75 89.76 1.4K
11:46 89.79 89.80 89.76 89.80 13.4K
11:47 89.78 89.85 89.78 89.85 17.3K
11:48 89.87 89.87 89.81 89.82 9.5K
11:49 89.82 89.82 89.82 89.82 0.4K
11:50 89.86 89.92 89.86 89.90 3.5K
11:51 89.90 89.90 89.90 89.90 4.9K
11:52 89.84 89.84 89.84 89.84 7.8K
11:53 89.85 89.85 89.81 89.83 3.5K
11:54 89.83 89.87 89.83 89.85 2.8K
11:55 89.87 89.87 89.87 89.87 5.0K
11:56 89.87 89.89 89.86 89.89 2.9K
11:57 89.85 89.91 89.83 89.91 14.2K
11:58 89.89 89.90 89.89 89.90 0.9K
11:59 89.87 89.88 89.87 89.88 0.8K
12:00 89.82 89.82 89.80 89.81 5.9K
12:01 89.78 89.82 89.78 89.81 1.8K
12:02 89.83 89.88 89.80 89.80 23.0K
12:03 89.76 89.77 89.76 89.77 2.6K
12:04 89.76 89.76 89.76 89.76 0.6K
12:05 89.81 89.81 89.78 89.78 2.6K
12:06 89.76 89.76 89.76 89.76 0.8K
12:07 89.73 89.76 89.73 89.76 4.1K
12:08 89.75 89.75 89.73 89.75 1.0K
12:09 89.74 89.74 89.74 89.74 0.8K
12:10 89.76 89.81 89.76 89.80 2.5K
12:11 89.80 89.80 89.80 89.80 3.8K
12:12 89.80 89.82 89.80 89.81 0.4K
12:13 89.82 89.82 89.78 89.82 3.2K
12:14 89.81 89.81 89.79 89.79 3.5K
12:16 89.80 89.83 89.80 89.82 1.5K
12:17 89.79 89.85 89.79 89.85 1.4K
12:18 89.85 89.85 89.85 89.85 0.9K
12:19 89.84 89.86 89.83 89.85 3.1K
12:20 89.85 89.87 89.85 89.87 4.2K
12:21 89.87 89.87 89.87 89.87 1.1K
12:22 89.85 89.86 89.85 89.85 1.2K
12:23 89.86 89.87 89.85 89.87 1.3K
12:24 89.88 89.88 89.83 89.83 8.9K
12:25 89.84 89.84 89.81 89.81 3.7K
12:26 89.83 89.85 89.83 89.85 1.8K
12:27 89.84 89.84 89.81 89.81 9.3K
12:28 89.81 89.81 89.81 89.81 0.5K
12:29 89.75 89.75 89.74 89.74 3.5K
12:30 89.70 89.71 89.70 89.70 2.4K
12:31 89.71 89.79 89.71 89.79 3.6K
12:32 89.76 89.76 89.74 89.74 2.6K
12:33 89.71 89.71 89.64 89.64 3.7K
12:34 89.67 89.70 89.64 89.68 3.2K
12:35 89.68 89.68 89.68 89.68 4.2K
12:36 89.68 89.69 89.67 89.69 7.9K
12:37 89.69 89.77 89.69 89.77 8.7K
12:38 89.80 89.81 89.80 89.81 1.9K
12:39 89.81 89.82 89.80 89.82 1.0K
12:40 89.81 89.82 89.79 89.79 3.6K
12:41 89.79 89.79 89.79 89.79 0.7K
12:42 89.75 89.75 89.75 89.75 1.9K
12:43 89.72 89.72 89.67 89.67 4.9K
12:44 89.68 89.68 89.62 89.61 5.5K
12:46 89.57 89.57 89.57 89.57 2.0K
12:47 89.53 89.54 89.45 89.45 3.0K
12:48 89.48 89.54 89.48 89.54 2.6K
12:49 89.53 89.56 89.53 89.56 1.2K
12:50 89.47 89.49 89.47 89.49 3.1K
12:52 89.51 89.51 89.51 89.51 0.7K
12:53 89.51 89.51 89.51 89.51 1.1K
12:54 89.52 89.53 89.52 89.52 3.4K
12:55 89.52 89.52 89.47 89.47 4.9K
12:56 89.47 89.47 89.46 89.46 1.8K
12:57 89.42 89.49 89.42 89.46 2.4K
12:58 89.43 89.43 89.43 89.43 1.5K
12:59 89.42 89.42 89.39 89.41 4.0K
13:00 89.40 89.40 89.40 89.40 1.3K
13:02 89.39 89.41 89.39 89.39 2.4K
13:03 89.39 89.39 89.39 89.39 3.5K
13:04 89.40 89.40 89.38 89.38 0.8K
13:05 89.42 89.42 89.42 89.42 1.9K
13:06 89.45 89.45 89.37 89.37 0.7K
13:07 89.36 89.37 89.35 89.37 2.8K
13:08 89.34 89.34 89.31 89.31 3.2K
13:09 89.28 89.28 89.26 89.27 3.5K
13:10 89.28 89.28 89.28 89.28 0.4K
13:11 89.31 89.31 89.29 89.30 2.9K
13:12 89.30 89.32 89.30 89.32 1.4K
13:13 89.29 89.31 89.29 89.31 0.7K
13:14 89.31 89.34 89.31 89.34 1.7K
13:16 89.34 89.34 89.34 89.34 0.3K
13:17 89.30 89.30 89.23 89.25 8.6K
13:18 89.27 89.29 89.25 89.27 2.1K
13:19 89.25 89.30 89.25 89.30 1.6K
13:20 89.28 89.28 89.28 89.28 0.6K
13:21 89.30 89.34 89.30 89.34 2.7K
13:22 89.37 89.37 89.37 89.37 0.6K
13:23 89.36 89.37 89.32 89.37 7.2K
13:24 89.38 89.39 89.38 89.39 2.9K
13:25 89.39 89.39 89.39 89.39 1.5K
13:26 89.39 89.39 89.39 89.39 0.8K
13:27 89.38 89.40 89.36 89.38 9.2K
13:28 89.38 89.40 89.38 89.39 2.1K
13:29 89.40 89.46 89.40 89.46 6.6K
13:30 89.45 89.48 89.45 89.46 1.8K
13:31 89.46 89.46 89.45 89.45 2.6K
13:32 89.48 89.48 89.48 89.48 0.8K
13:33 89.48 89.48 89.46 89.47 1.4K
13:34 89.49 89.55 89.49 89.55 2.3K
13:35 89.52 89.53 89.52 89.53 1.0K
13:36 89.52 89.52 89.52 89.52 0.9K
13:37 89.50 89.52 89.50 89.52 0.8K
13:38 89.51 89.52 89.51 89.52 4.3K
13:39 89.52 89.53 89.52 89.53 4.7K
13:40 89.49 89.49 89.49 89.49 8.6K
13:41 89.45 89.47 89.44 89.47 5.1K
13:42 89.43 89.43 89.42 89.42 7.0K
13:43 89.40 89.40 89.39 89.39 2.4K
13:44 89.39 89.39 89.37 89.37 2.4K
13:45 89.37 89.39 89.35 89.39 2.0K
13:46 89.38 89.40 89.38 89.40 6.0K
13:47 89.40 89.43 89.40 89.43 2.4K
13:48 89.43 89.47 89.43 89.47 2.2K
13:49 89.47 89.51 89.45 89.45 7.4K
13:50 89.45 89.45 89.44 89.44 1.8K
13:52 89.45 89.51 89.45 89.51 9.4K
13:53 89.51 89.51 89.51 89.51 0.3K
13:54 89.51 89.51 89.48 89.48 0.8K
13:55 89.51 89.51 89.50 89.51 1.1K
13:56 89.45 89.45 89.45 89.45 13.2K
13:57 89.45 89.50 89.45 89.50 2.7K
13:58 89.50 89.52 89.50 89.52 2.2K
13:59 89.51 89.51 89.50 89.50 3.0K
14:00 89.51 89.51 89.48 89.51 5.1K
14:01 89.49 89.50 89.49 89.50 3.7K
14:02 89.50 89.50 89.50 89.50 0.9K
14:03 89.50 89.52 89.50 89.52 11.2K
14:04 89.52 89.52 89.51 89.52 2.6K
14:05 89.52 89.61 89.51 89.61 4.2K
14:06 89.61 89.64 89.61 89.64 1.4K
14:07 89.62 89.66 89.62 89.65 7.0K
14:09 89.68 89.68 89.67 89.67 1.1K
14:10 89.68 89.70 89.68 89.69 5.5K
14:11 89.70 89.70 89.68 89.69 3.6K
14:12 89.68 89.68 89.68 89.68 1.1K
14:13 89.68 89.70 89.68 89.70 4.3K
14:14 89.70 89.70 89.70 89.70 0.5K
14:15 89.71 89.71 89.66 89.66 5.9K
14:16 89.64 89.64 89.64 89.64 3.6K
14:17 89.66 89.66 89.66 89.66 1.3K
14:18 89.67 89.67 89.67 89.67 1.3K
14:19 89.65 89.66 89.63 89.64 10.9K
14:20 89.64 89.64 89.64 89.64 0.5K
14:21 89.64 89.64 89.64 89.64 1.1K
14:22 89.64 89.64 89.64 89.64 0.7K
14:23 89.65 89.65 89.65 89.65 1.4K
14:24 89.65 89.70 89.65 89.70 2.0K
14:25 89.70 89.70 89.70 89.70 2.2K
14:26 89.70 89.70 89.69 89.70 8.3K
14:27 89.72 89.72 89.72 89.72 0.5K
14:28 89.70 89.70 89.62 89.67 11.4K
14:29 89.67 89.67 89.67 89.67 0.5K
14:30 89.65 89.65 89.59 89.60 4.5K
14:31 89.60 89.63 89.60 89.63 1.3K
14:32 89.66 89.69 89.66 89.69 1.5K
14:33 89.70 89.74 89.70 89.72 4.7K
14:34 89.72 89.72 89.71 89.71 1.9K
14:35 89.68 89.68 89.63 89.65 10.2K
14:36 89.64 89.64 89.64 89.64 0.7K
14:37 89.63 89.64 89.62 89.62 2.7K
14:38 89.63 89.63 89.61 89.61 8.7K
14:39 89.59 89.59 89.56 89.56 1.6K
14:40 89.55 89.59 89.55 89.59 3.0K
14:41 89.62 89.64 89.62 89.64 3.9K
14:42 89.64 89.64 89.61 89.63 2.9K
14:43 89.64 89.66 89.64 89.64 3.5K
14:44 89.62 89.62 89.62 89.62 0.5K
14:45 89.63 89.65 89.63 89.65 2.2K
14:46 89.65 89.65 89.62 89.63 4.0K
14:47 89.63 89.64 89.63 89.64 1.2K
14:48 89.64 89.64 89.64 89.64 0.7K
14:49 89.64 89.64 89.62 89.62 2.0K
14:50 89.64 89.66 89.64 89.66 1.3K
14:51 89.67 89.67 89.67 89.67 1.8K
14:52 89.72 89.72 89.70 89.70 0.4K
14:53 89.70 89.70 89.70 89.70 0.7K
14:54 89.70 89.71 89.68 89.68 7.0K
14:55 89.68 89.70 89.68 89.70 4.8K
14:56 89.70 89.70 89.64 89.64 7.7K
14:57 89.63 89.64 89.63 89.64 2.2K
14:58 89.64 89.64 89.59 89.59 4.3K
14:59 89.59 89.62 89.59 89.62 9.5K
15:00 89.61 89.63 89.61 89.63 2.0K
15:01 89.65 89.70 89.65 89.69 12.2K
15:02 89.72 89.85 89.72 89.77 49.9K
15:03 89.81 89.84 89.80 89.84 5.9K
15:04 89.84 89.88 89.84 89.88 232.5K
15:05 89.85 89.85 89.81 89.81 19.2K
15:06 89.79 89.80 89.76 89.77 3.1K
15:07 89.77 89.77 89.72 89.73 7.6K
15:08 89.74 89.74 89.73 89.73 1.7K
15:09 89.74 89.77 89.74 89.75 5.2K
15:10 89.74 89.77 89.74 89.76 3.8K
15:11 89.82 89.82 89.78 89.78 6.3K
15:12 89.77 89.78 89.77 89.77 1.3K
15:13 89.77 89.79 89.77 89.79 1.3K
15:14 89.79 89.80 89.79 89.80 1.3K
15:15 89.78 89.79 89.76 89.76 6.2K
15:16 89.77 89.77 89.71 89.71 4.3K
15:17 89.71 89.71 89.71 89.71 3.8K
15:18 89.71 89.71 89.71 89.71 2.0K
15:19 89.66 89.66 89.62 89.62 11.4K
15:20 89.61 89.61 89.57 89.57 4.1K
15:21 89.57 89.58 89.53 89.53 6.3K
15:22 89.53 89.53 89.53 89.53 0.8K
15:23 89.53 89.53 89.50 89.50 9.4K
15:24 89.50 89.50 89.48 89.49 5.6K
15:25 89.50 89.52 89.50 89.52 8.1K
15:26 89.53 89.56 89.53 89.56 2.2K
15:27 89.57 89.57 89.55 89.55 6.2K
15:28 89.54 89.57 89.53 89.53 8.7K
15:29 89.50 89.54 89.50 89.53 2.1K
15:30 89.55 89.57 89.55 89.56 2.2K
15:31 89.55 89.59 89.55 89.59 3.3K
15:32 89.61 89.64 89.61 89.63 3.5K
15:33 89.59 89.59 89.56 89.59 10.1K
15:34 89.57 89.60 89.57 89.60 4.1K
15:35 89.60 89.61 89.60 89.60 7.9K
15:36 89.59 89.59 89.56 89.58 5.1K
15:37 89.58 89.60 89.58 89.59 6.8K
15:38 89.59 89.60 89.59 89.60 3.2K
15:39 89.60 89.61 89.60 89.61 3.9K
15:40 89.63 89.66 89.63 89.64 8.2K
15:41 89.64 89.64 89.62 89.63 13.1K
15:42 89.64 89.73 89.64 89.73 15.7K
15:43 89.75 89.76 89.74 89.76 13.9K
15:44 89.76 89.77 89.74 89.74 26.9K
15:45 89.73 89.75 89.71 89.75 22.9K
15:46 89.75 89.76 89.70 89.72 36.2K
15:47 89.78 89.79 89.77 89.79 6.8K
15:48 89.79 89.82 89.79 89.82 7.6K
15:49 89.82 89.84 89.82 89.83 11.5K
15:50 89.86 89.87 89.83 89.84 11.3K
15:51 89.88 89.91 89.87 89.89 15.0K
15:52 89.89 89.93 89.89 89.93 7.2K
15:53 89.96 89.96 89.94 89.96 11.8K
15:54 89.95 90.04 89.95 90.04 37.1K
15:55 90.00 90.01 89.89 89.89 23.9K
15:56 89.89 89.89 89.82 89.83 17.0K
15:57 89.84 89.84 89.81 89.82 25.3K
15:58 89.80 89.81 89.80 89.80 32.0K
15:59 89.79 89.81 89.74 89.76 395.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし