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 89.99 90.00 89.90 89.97 20.6K
09:31 90.03 90.03 89.80 89.86 8.0K
09:32 89.78 90.00 89.78 90.00 9.5K
09:33 89.90 89.95 89.90 89.95 3.3K
09:36 89.73 89.73 89.65 89.65 4.9K
09:37 89.72 89.72 89.65 89.66 4.6K
09:38 89.75 89.82 89.75 89.82 2.3K
09:40 89.81 89.81 89.81 89.81 0.8K
09:41 89.73 89.73 89.73 89.73 4.3K
09:42 89.74 89.74 89.74 89.74 0.9K
09:43 89.74 89.83 89.74 89.83 2.7K
09:44 89.83 89.92 89.83 89.84 3.4K
09:45 89.89 89.91 89.89 89.91 1.3K
09:46 89.86 89.88 89.83 89.83 6.6K
09:47 89.83 89.83 89.83 89.83 1.2K
09:48 89.76 89.76 89.73 89.73 2.8K
09:50 89.76 89.76 89.72 89.72 3.1K
09:51 89.76 89.76 89.72 89.72 1.0K
09:52 89.76 89.76 89.73 89.76 1.3K
09:53 89.76 89.78 89.75 89.76 3.5K
09:55 89.81 89.90 89.81 89.90 4.4K
09:56 89.97 89.97 89.96 89.96 2.4K
09:57 89.97 89.97 89.71 89.71 16.6K
09:58 89.64 89.64 89.64 89.64 0.2K
09:59 89.71 89.71 89.71 89.71 0.5K
10:00 89.68 89.68 89.60 89.63 6.7K
10:01 89.54 89.54 89.42 89.42 6.9K
10:02 89.42 89.42 89.34 89.37 15.8K
10:03 89.31 89.31 89.08 89.08 6.0K
10:04 89.05 89.05 88.80 88.80 10.7K
10:05 88.88 88.88 88.84 88.84 5.2K
10:06 88.83 88.84 88.82 88.84 3.8K
10:07 88.93 89.03 88.93 89.03 6.2K
10:08 89.07 89.07 89.07 89.07 0.7K
10:09 89.08 89.15 89.08 89.15 2.8K
10:10 89.15 89.20 89.07 89.07 14.9K
10:11 89.06 89.13 89.02 89.09 11.9K
10:12 89.01 89.01 88.98 88.98 2.6K
10:13 88.93 88.94 88.92 88.93 3.9K
10:14 88.93 88.93 88.87 88.87 2.7K
10:15 88.86 88.86 88.84 88.84 5.2K
10:16 88.88 88.88 88.85 88.85 2.2K
10:17 88.88 88.88 88.83 88.84 9.3K
10:18 88.89 88.89 88.88 88.88 3.4K
10:19 88.92 88.97 88.92 88.97 4.7K
10:20 88.94 88.94 88.85 88.85 9.2K
10:21 88.85 88.95 88.85 88.95 5.6K
10:22 88.91 88.91 88.77 88.77 5.8K
10:23 88.77 88.77 88.73 88.77 1.8K
10:24 88.77 88.77 88.73 88.73 1.7K
10:25 88.77 88.77 88.76 88.76 7.9K
10:26 88.76 88.87 88.76 88.87 10.2K
10:27 88.81 88.86 88.81 88.86 6.7K
10:28 88.84 88.91 88.84 88.91 4.1K
10:29 88.89 88.89 88.84 88.84 2.9K
10:30 88.86 88.86 88.86 88.86 0.3K
10:31 88.95 89.02 88.95 89.02 4.1K
10:32 88.99 89.02 88.99 89.02 4.6K
10:33 88.88 88.92 88.88 88.90 7.4K
10:34 88.94 88.94 88.86 88.86 4.0K
10:35 88.82 88.82 88.77 88.77 3.5K
10:36 88.77 88.77 88.67 88.67 3.1K
10:37 88.73 88.75 88.69 88.74 2.4K
10:38 88.76 88.76 88.73 88.73 5.6K
10:39 88.76 88.76 88.72 88.73 6.2K
10:40 88.73 88.74 88.69 88.69 1.7K
10:41 88.73 88.73 88.70 88.71 9.1K
10:42 88.71 88.71 88.60 88.62 8.0K
10:43 88.62 88.62 88.51 88.51 5.7K
10:44 88.51 88.51 88.46 88.49 5.9K
10:45 88.48 88.53 88.48 88.48 25.9K
10:46 88.48 88.48 88.35 88.35 6.0K
10:47 88.36 88.39 88.32 88.34 12.7K
10:48 88.34 88.34 88.28 88.32 6.0K
10:49 88.30 88.32 88.28 88.28 3.6K
10:50 88.23 88.25 88.22 88.22 5.5K
10:51 88.23 88.23 88.15 88.16 14.1K
10:52 88.25 88.26 88.19 88.19 12.5K
10:53 88.13 88.13 88.07 88.09 6.1K
10:54 88.10 88.10 88.01 88.08 9.9K
10:55 88.08 88.11 88.07 88.07 6.7K
10:56 88.06 88.06 88.05 88.05 4.6K
10:57 88.05 88.20 88.05 88.20 21.3K
10:58 88.10 88.25 88.10 88.25 10.6K
10:59 88.24 88.37 88.24 88.33 14.5K
11:00 88.33 88.38 88.33 88.35 7.2K
11:01 88.31 88.31 88.22 88.25 9.7K
11:02 88.25 88.35 88.25 88.35 6.7K
11:03 88.35 88.36 88.30 88.32 8.3K
11:04 88.33 88.37 88.33 88.34 6.7K
11:05 88.39 88.40 88.35 88.35 4.0K
11:06 88.29 88.36 88.25 88.36 10.9K
11:07 88.42 88.43 88.36 88.41 9.1K
11:08 88.36 88.36 88.27 88.27 7.7K
11:09 88.27 88.29 88.27 88.29 2.0K
11:10 88.44 88.49 88.31 88.31 4.7K
11:11 88.30 88.34 88.28 88.34 4.0K
11:12 88.28 88.35 88.28 88.30 2.8K
11:13 88.35 88.35 88.26 88.30 10.1K
11:14 88.30 88.30 88.13 88.13 8.1K
11:15 88.17 88.17 88.13 88.17 5.6K
11:16 88.13 88.31 88.13 88.31 8.9K
11:17 88.31 88.31 88.27 88.27 1.7K
11:18 88.24 88.28 88.24 88.28 1.1K
11:19 88.33 88.35 88.31 88.33 6.1K
11:20 88.29 88.33 88.29 88.33 2.4K
11:21 88.34 88.34 88.33 88.34 2.1K
11:22 88.34 88.35 88.32 88.35 4.7K
11:23 88.35 88.37 88.32 88.37 3.6K
11:24 88.36 88.36 88.26 88.29 8.9K
11:25 88.29 88.31 88.29 88.31 3.6K
11:26 88.30 88.30 88.27 88.27 2.4K
11:27 88.30 88.30 88.19 88.19 11.1K
11:28 88.20 88.23 88.14 88.14 6.6K
11:29 88.18 88.20 88.18 88.20 3.7K
11:30 88.22 88.26 88.22 88.24 3.7K
11:31 88.11 88.11 88.11 88.11 3.8K
11:32 88.10 88.10 88.07 88.07 3.0K
11:33 88.03 88.03 87.95 88.01 5.8K
11:34 87.96 87.96 87.96 87.96 0.6K
11:35 88.01 88.01 88.01 88.01 1.2K
11:36 88.01 88.01 88.01 88.01 0.3K
11:37 88.01 88.07 87.98 88.07 3.5K
11:38 88.05 88.05 88.04 88.05 1.8K
11:39 88.05 88.05 88.05 88.05 0.7K
11:40 88.01 88.01 87.96 87.96 12.8K
11:41 87.96 87.96 87.93 87.96 4.0K
11:42 87.96 88.03 87.96 88.01 9.1K
11:43 88.01 88.01 88.01 88.01 0.4K
11:44 88.01 88.01 88.00 88.01 3.2K
11:45 88.01 88.02 87.91 87.95 8.8K
11:46 87.91 87.91 87.88 87.89 4.6K
11:47 87.88 87.93 87.84 87.92 9.6K
11:48 87.93 87.93 87.93 87.93 0.6K
11:49 87.93 87.93 87.90 87.91 10.6K
11:50 87.89 87.89 87.82 87.85 4.1K
11:51 87.84 87.85 87.81 87.83 3.3K
11:52 87.81 87.89 87.81 87.89 10.0K
11:53 87.91 87.95 87.91 87.95 1.1K
11:54 87.94 88.03 87.94 88.03 5.8K
11:55 88.05 88.05 88.05 88.05 0.9K
11:56 88.04 88.04 88.01 88.04 1.6K
11:57 88.04 88.04 88.01 88.02 10.2K
11:58 88.02 88.06 88.02 88.05 4.0K
11:59 88.04 88.04 87.97 87.97 8.9K
12:00 87.93 87.97 87.88 87.88 5.4K
12:01 87.86 87.86 87.82 87.85 6.9K
12:02 87.86 87.89 87.86 87.88 4.2K
12:03 87.88 87.88 87.78 87.81 9.5K
12:04 87.81 87.84 87.78 87.84 5.4K
12:05 87.84 87.86 87.84 87.84 1.3K
12:06 87.84 87.95 87.84 87.92 9.7K
12:07 87.95 88.03 87.95 88.02 4.6K
12:08 88.06 88.07 88.00 88.02 11.1K
12:09 88.02 88.03 87.99 88.02 2.4K
12:10 88.04 88.12 88.02 88.12 11.0K
12:11 88.17 88.20 88.17 88.19 8.9K
12:12 88.16 88.17 88.16 88.17 2.5K
12:13 88.14 88.14 88.13 88.13 1.6K
12:14 88.13 88.14 88.12 88.12 3.2K
12:15 88.14 88.14 88.04 88.04 7.3K
12:16 88.03 88.07 88.03 88.07 6.2K
12:17 88.08 88.08 88.06 88.07 11.5K
12:18 88.08 88.12 88.05 88.12 2.1K
12:19 88.10 88.10 88.05 88.05 6.0K
12:20 88.09 88.09 88.04 88.06 9.0K
12:21 88.08 88.11 88.08 88.08 5.2K
12:22 88.11 88.11 88.05 88.05 8.0K
12:23 88.06 88.08 88.04 88.07 6.6K
12:24 88.08 88.11 88.08 88.11 3.0K
12:25 88.11 88.11 88.09 88.09 5.7K
12:26 88.06 88.11 88.06 88.11 4.1K
12:27 88.12 88.13 88.11 88.13 5.8K
12:28 88.14 88.14 88.04 88.04 4.8K
12:29 88.04 88.06 88.04 88.04 4.7K
12:30 88.02 88.02 87.98 88.01 5.9K
12:31 88.01 88.09 87.99 88.09 7.5K
12:32 88.09 88.13 88.09 88.13 4.8K
12:33 88.12 88.12 88.12 88.12 1.4K
12:34 88.12 88.12 88.09 88.09 2.7K
12:35 88.06 88.07 88.06 88.07 1.5K
12:36 88.07 88.09 88.05 88.07 2.4K
12:37 88.08 88.10 88.08 88.10 0.5K
12:38 88.10 88.12 88.10 88.12 2.9K
12:39 88.12 88.14 88.12 88.14 1.1K
12:40 88.12 88.14 88.12 88.14 0.9K
12:41 88.15 88.17 88.13 88.13 4.2K
12:42 88.09 88.09 88.00 88.05 5.2K
12:43 88.03 88.04 88.00 88.01 3.3K
12:44 88.01 88.10 88.01 88.09 2.7K
12:45 88.08 88.08 88.08 88.08 0.5K
12:46 88.11 88.11 88.10 88.11 4.0K
12:47 88.11 88.12 88.11 88.12 1.9K
12:48 88.13 88.14 88.12 88.12 1.8K
12:49 88.12 88.12 88.12 88.12 0.5K
12:50 88.14 88.14 88.14 88.14 1.3K
12:51 88.10 88.10 88.10 88.10 3.2K
12:52 88.16 88.17 88.16 88.17 3.0K
12:53 88.18 88.24 88.18 88.24 2.8K
12:54 88.28 88.29 88.28 88.29 1.9K
12:55 88.29 88.30 88.28 88.29 1.7K
12:56 88.30 88.31 88.28 88.31 2.9K
12:57 88.28 88.28 88.25 88.25 4.4K
12:58 88.29 88.31 88.24 88.31 1.8K
12:59 88.30 88.30 88.27 88.27 1.3K
13:00 88.24 88.28 88.24 88.28 0.4K
13:01 88.25 88.31 88.25 88.31 2.4K
13:02 88.31 88.31 88.20 88.20 4.5K
13:03 88.18 88.20 88.15 88.15 4.7K
13:04 88.14 88.14 88.06 88.06 1.4K
13:05 88.04 88.18 88.04 88.13 2.1K
13:06 88.14 88.14 88.14 88.14 0.7K
13:07 88.18 88.18 88.15 88.17 1.4K
13:08 88.15 88.17 88.15 88.15 2.0K
13:09 88.16 88.17 88.16 88.17 1.9K
13:10 88.16 88.21 88.16 88.20 5.0K
13:11 88.20 88.20 88.20 88.20 1.0K
13:12 88.18 88.18 88.18 88.18 1.5K
13:13 88.18 88.21 88.15 88.21 1.3K
13:14 88.18 88.19 88.15 88.19 1.4K
13:15 88.16 88.17 88.16 88.17 0.9K
13:16 88.22 88.22 88.18 88.18 3.9K
13:17 88.20 88.20 88.20 88.20 0.8K
13:18 88.18 88.18 88.12 88.12 1.8K
13:19 88.14 88.19 88.14 88.19 2.7K
13:20 88.19 88.23 88.18 88.23 6.0K
13:21 88.26 88.26 88.26 88.26 1.7K
13:23 88.25 88.28 88.25 88.26 3.4K
13:24 88.22 88.22 88.19 88.19 2.6K
13:26 88.21 88.24 88.20 88.24 7.5K
13:27 88.24 88.24 88.17 88.22 8.8K
13:28 88.23 88.25 88.23 88.25 3.0K
13:29 88.25 88.25 88.21 88.21 2.2K
13:30 88.21 88.24 88.21 88.23 0.8K
13:31 88.24 88.25 88.24 88.25 3.0K
13:32 88.26 88.26 88.26 88.26 2.4K
13:33 88.24 88.24 88.23 88.23 1.2K
13:34 88.25 88.28 88.22 88.28 4.8K
13:35 88.30 88.35 88.30 88.33 2.2K
13:36 88.33 88.37 88.33 88.36 4.0K
13:37 88.36 88.36 88.33 88.35 3.5K
13:38 88.32 88.32 88.32 88.32 1.2K
13:39 88.31 88.32 88.29 88.30 4.3K
13:40 88.30 88.31 88.27 88.31 1.0K
13:41 88.27 88.33 88.27 88.33 1.2K
13:42 88.33 88.36 88.32 88.36 3.8K
13:43 88.33 88.35 88.33 88.35 2.3K
13:44 88.35 88.35 88.32 88.32 0.7K
13:45 88.35 88.35 88.33 88.33 0.8K
13:46 88.35 88.35 88.35 88.35 0.6K
13:47 88.39 88.47 88.39 88.47 4.3K
13:48 88.42 88.42 88.35 88.40 6.5K
13:49 88.39 88.42 88.39 88.42 6.8K
13:50 88.47 88.49 88.42 88.46 9.5K
13:51 88.46 88.46 88.46 88.46 0.3K
13:52 88.46 88.53 88.46 88.52 1.9K
13:53 88.52 88.54 88.52 88.54 0.9K
13:54 88.57 88.58 88.53 88.57 2.0K
13:55 88.54 88.57 88.54 88.57 1.3K
13:56 88.54 88.54 88.48 88.48 6.1K
13:57 88.49 88.49 88.47 88.49 0.7K
13:58 88.47 88.49 88.47 88.49 0.4K
13:59 88.52 88.52 88.52 88.52 0.6K
14:00 88.53 88.54 88.52 88.53 2.3K
14:01 88.53 88.53 88.50 88.51 5.1K
14:02 88.53 88.54 88.53 88.53 1.2K
14:03 88.54 88.54 88.54 88.54 1.0K
14:04 88.53 88.55 88.51 88.51 5.5K
14:05 88.48 88.50 88.48 88.49 2.2K
14:06 88.50 88.52 88.50 88.52 3.1K
14:07 88.51 88.51 88.48 88.48 1.0K
14:08 88.52 88.52 88.52 88.52 1.7K
14:09 88.52 88.52 88.50 88.50 4.4K
14:10 88.47 88.52 88.47 88.51 3.0K
14:11 88.51 88.57 88.51 88.57 5.7K
14:12 88.58 88.61 88.58 88.61 1.9K
14:14 88.65 88.65 88.61 88.63 0.9K
14:15 88.61 88.62 88.59 88.62 3.5K
14:16 88.62 88.63 88.62 88.63 2.1K
14:17 88.64 88.65 88.61 88.61 0.7K
14:18 88.65 88.66 88.65 88.65 5.9K
14:19 88.65 88.65 88.65 88.65 0.5K
14:20 88.66 88.67 88.66 88.66 2.4K
14:21 88.65 88.70 88.65 88.70 1.9K
14:22 88.68 88.69 88.68 88.69 1.1K
14:23 88.67 88.71 88.67 88.71 5.7K
14:24 88.72 88.77 88.72 88.77 1.1K
14:25 88.78 88.79 88.77 88.77 1.0K
14:26 88.78 88.79 88.77 88.77 4.7K
14:27 88.77 88.79 88.73 88.73 4.2K
14:28 88.73 88.73 88.71 88.71 4.3K
14:29 88.69 88.75 88.69 88.75 1.4K
14:30 88.75 88.75 88.74 88.74 2.0K
14:31 88.74 88.79 88.74 88.77 3.0K
14:32 88.76 88.76 88.71 88.71 8.5K
14:33 88.71 88.73 88.71 88.73 1.3K
14:34 88.78 88.80 88.78 88.78 1.7K
14:35 88.78 88.81 88.78 88.81 2.5K
14:36 88.82 88.82 88.80 88.81 6.7K
14:37 88.81 88.82 88.81 88.82 0.4K
14:38 88.83 88.86 88.83 88.86 3.6K
14:39 88.88 88.88 88.88 88.88 0.6K
14:40 88.91 88.91 88.88 88.88 5.2K
14:41 88.87 88.90 88.84 88.89 4.8K
14:42 88.87 88.87 88.87 88.87 1.9K
14:43 88.86 88.90 88.85 88.90 3.0K
14:44 88.88 88.90 88.88 88.89 0.5K
14:45 88.86 88.88 88.86 88.88 2.5K
14:46 88.88 88.88 88.87 88.87 1.2K
14:47 88.87 88.87 88.84 88.87 0.6K
14:48 88.87 88.87 88.82 88.82 5.7K
14:49 88.85 88.86 88.80 88.86 3.5K
14:50 88.87 88.87 88.86 88.86 1.7K
14:51 88.88 88.92 88.88 88.92 3.1K
14:52 88.91 88.95 88.90 88.95 9.8K
14:53 88.93 88.93 88.93 88.93 2.5K
14:54 88.93 88.93 88.89 88.89 3.8K
14:55 88.88 88.88 88.87 88.88 3.5K
14:57 88.87 88.87 88.87 88.87 0.5K
14:58 88.87 88.87 88.84 88.84 4.6K
14:59 88.90 88.90 88.89 88.89 3.4K
15:00 88.89 88.90 88.89 88.90 1.1K
15:01 88.91 88.91 88.89 88.90 9.5K
15:02 88.90 88.92 88.89 88.92 1.6K
15:03 88.89 88.89 88.84 88.84 3.3K
15:04 88.82 88.87 88.82 88.84 4.5K
15:05 88.83 88.85 88.83 88.85 2.0K
15:06 88.83 88.84 88.82 88.84 5.1K
15:07 88.83 88.83 88.83 88.83 1.7K
15:08 88.85 88.85 88.85 88.85 0.5K
15:09 88.83 88.83 88.83 88.83 3.8K
15:10 88.83 88.83 88.81 88.81 5.6K
15:11 88.80 88.80 88.77 88.77 4.2K
15:12 88.78 88.83 88.78 88.83 3.4K
15:13 88.83 88.84 88.83 88.84 3.3K
15:14 88.84 88.85 88.83 88.83 3.1K
15:15 88.83 88.86 88.80 88.80 8.9K
15:16 88.77 88.77 88.74 88.74 1.8K
15:17 88.75 88.76 88.71 88.71 4.5K
15:18 88.72 88.74 88.72 88.73 1.8K
15:19 88.74 88.76 88.74 88.76 2.3K
15:20 88.76 88.77 88.73 88.77 4.6K
15:21 88.78 88.80 88.77 88.80 6.9K
15:22 88.79 88.80 88.77 88.80 2.2K
15:23 88.81 88.84 88.81 88.84 4.5K
15:24 88.84 88.84 88.82 88.82 3.7K
15:25 88.79 88.79 88.75 88.76 3.9K
15:26 88.78 88.81 88.76 88.81 15.4K
15:27 88.81 88.81 88.80 88.80 2.1K
15:28 88.79 88.79 88.76 88.77 8.5K
15:29 88.78 88.78 88.72 88.72 4.3K
15:30 88.75 88.76 88.75 88.76 3.8K
15:31 88.77 88.79 88.76 88.79 3.8K
15:32 88.79 88.80 88.78 88.78 3.0K
15:33 88.79 88.83 88.79 88.83 4.4K
15:34 88.80 88.80 88.76 88.79 3.2K
15:35 88.77 88.83 88.77 88.83 5.2K
15:36 88.83 88.85 88.83 88.84 5.7K
15:37 88.85 88.88 88.85 88.87 4.3K
15:38 88.88 88.88 88.85 88.85 2.8K
15:39 88.86 88.86 88.81 88.81 6.8K
15:40 88.82 88.85 88.82 88.83 2.9K
15:41 88.82 88.83 88.82 88.83 6.6K
15:42 88.85 88.85 88.84 88.85 5.8K
15:43 88.85 88.86 88.83 88.86 9.2K
15:44 88.89 88.91 88.88 88.89 9.6K
15:45 88.93 88.96 88.93 88.94 5.7K
15:46 88.93 88.93 88.88 88.89 4.6K
15:47 88.88 88.93 88.88 88.93 10.6K
15:48 88.93 88.93 88.89 88.89 2.2K
15:49 88.88 88.90 88.87 88.88 11.2K
15:50 88.88 88.92 88.78 88.80 11.6K
15:51 88.81 88.81 88.76 88.77 7.0K
15:52 88.77 88.79 88.75 88.77 13.6K
15:53 88.77 88.77 88.75 88.76 7.3K
15:54 88.75 88.79 88.75 88.75 15.0K
15:55 88.79 88.80 88.71 88.71 14.0K
15:56 88.69 88.75 88.65 88.74 20.0K
15:57 88.72 88.84 88.72 88.84 22.0K
15:58 88.82 88.83 88.78 88.81 35.5K
15:59 88.80 88.88 88.80 88.86 357.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし