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 89.15 89.18 89.15 89.17 13.8K
09:32 89.48 89.48 89.32 89.32 3.3K
09:33 89.58 89.58 89.58 89.58 0.4K
09:34 89.40 89.73 89.40 89.73 6.3K
09:36 89.19 89.19 89.13 89.19 8.1K
09:38 89.27 89.27 89.14 89.14 0.4K
09:40 89.16 89.16 89.02 89.02 6.7K
09:41 89.02 89.02 89.01 89.01 1.3K
09:43 88.95 88.95 88.94 88.94 1.4K
09:46 89.07 89.16 89.04 89.16 1.6K
09:47 89.05 89.16 89.05 89.16 1.1K
09:48 89.09 89.09 89.09 89.09 0.2K
09:49 89.14 89.14 89.07 89.08 7.2K
09:50 89.05 89.08 89.05 89.08 1.6K
09:51 89.11 89.15 89.11 89.15 4.6K
09:52 89.20 89.20 89.16 89.16 2.4K
09:54 89.21 89.21 89.21 89.21 3.0K
09:55 89.02 89.02 89.02 89.02 2.0K
09:56 89.04 89.04 89.03 89.03 0.5K
09:57 89.09 89.09 89.08 89.08 1.4K
09:58 89.03 89.03 89.03 89.03 0.4K
09:59 89.09 89.09 89.02 89.02 1.0K
10:00 89.09 89.23 89.09 89.23 10.1K
10:01 89.23 89.28 89.23 89.28 6.5K
10:02 89.26 89.26 89.23 89.23 0.8K
10:03 89.28 89.28 89.23 89.23 0.5K
10:04 89.23 89.29 89.23 89.27 3.5K
10:05 89.29 89.29 89.24 89.24 1.2K
10:06 89.24 89.26 89.19 89.24 1.2K
10:07 89.29 89.30 89.24 89.24 6.9K
10:08 89.26 89.34 89.26 89.34 1.4K
10:09 89.31 89.31 89.31 89.31 0.4K
10:10 89.29 89.29 89.06 89.06 5.4K
10:11 89.08 89.08 89.08 89.08 0.1K
10:12 89.15 89.15 89.05 89.05 7.4K
10:13 89.07 89.13 89.07 89.13 2.2K
10:14 89.13 89.18 89.13 89.13 1.0K
10:15 89.14 89.14 89.10 89.10 1.1K
10:16 89.09 89.09 89.08 89.08 3.3K
10:17 89.08 89.08 89.01 89.01 1.7K
10:18 89.02 89.02 88.99 88.99 2.0K
10:20 88.94 89.01 88.94 89.01 5.3K
10:21 88.96 89.00 88.96 88.96 5.1K
10:22 88.99 89.05 88.99 89.05 3.6K
10:23 89.05 89.05 89.05 89.05 0.6K
10:24 89.02 89.02 89.02 89.02 3.3K
10:26 89.01 89.04 88.98 89.04 1.2K
10:27 89.03 89.04 89.03 89.04 1.5K
10:28 89.05 89.05 89.05 89.05 1.2K
10:29 89.20 89.21 89.18 89.18 3.7K
10:30 89.21 89.21 89.20 89.20 2.6K
10:31 89.24 89.24 89.24 89.24 0.6K
10:32 89.27 89.27 89.17 89.17 6.0K
10:33 89.21 89.21 89.21 89.21 2.0K
10:34 89.18 89.18 89.18 89.18 0.6K
10:35 89.27 89.32 89.27 89.32 2.1K
10:36 89.32 89.32 89.29 89.29 0.8K
10:37 89.32 89.32 89.28 89.31 5.4K
10:38 89.24 89.24 89.24 89.24 2.3K
10:39 89.26 89.26 89.19 89.19 1.9K
10:40 89.19 89.24 89.19 89.24 0.5K
10:41 89.29 89.29 89.18 89.19 2.5K
10:42 89.22 89.22 89.22 89.22 1.5K
10:43 89.29 89.29 89.24 89.24 4.1K
10:44 89.28 89.28 89.28 89.28 0.3K
10:45 89.23 89.24 89.18 89.18 2.4K
10:46 89.18 89.22 89.18 89.22 1.6K
10:47 89.18 89.18 89.18 89.18 1.4K
10:48 89.16 89.17 89.16 89.17 1.3K
10:49 89.16 89.16 89.14 89.14 1.9K
10:50 89.13 89.13 89.13 89.13 0.4K
10:51 89.13 89.17 89.13 89.17 2.2K
10:52 89.13 89.13 89.07 89.07 3.6K
10:53 89.02 89.02 89.02 89.02 0.9K
10:54 88.98 89.01 88.98 89.01 1.8K
10:55 89.00 89.00 88.98 89.00 1.6K
10:56 88.98 89.00 88.98 89.00 1.7K
10:57 89.00 89.00 88.95 88.95 4.0K
10:58 88.95 88.95 88.95 88.95 0.3K
10:59 88.95 88.98 88.95 88.98 2.4K
11:00 88.98 88.98 88.94 88.94 2.5K
11:01 88.92 88.92 88.91 88.91 5.1K
11:02 88.90 88.92 88.88 88.92 2.9K
11:03 88.87 88.87 88.87 88.87 2.9K
11:04 88.86 88.87 88.86 88.87 1.5K
11:05 88.84 88.84 88.84 88.84 1.2K
11:06 88.84 88.92 88.84 88.92 5.0K
11:07 88.94 88.94 88.94 88.94 0.2K
11:08 88.88 88.88 88.88 88.88 1.7K
11:09 88.82 88.87 88.82 88.87 1.3K
11:10 88.80 88.80 88.79 88.79 2.6K
11:13 88.78 88.78 88.73 88.73 3.8K
11:14 88.74 88.78 88.74 88.78 1.3K
11:15 88.78 88.78 88.76 88.76 0.6K
11:16 88.76 88.76 88.70 88.70 2.8K
11:17 88.68 88.68 88.68 88.68 1.2K
11:18 88.72 88.72 88.70 88.72 1.7K
11:19 88.72 88.72 88.68 88.68 2.1K
11:20 88.70 88.71 88.67 88.67 0.9K
11:21 88.74 88.74 88.71 88.71 3.6K
11:22 88.68 88.72 88.68 88.72 3.8K
11:23 88.74 88.74 88.74 88.74 0.8K
11:24 88.74 88.74 88.74 88.74 0.6K
11:25 88.68 88.68 88.63 88.67 4.9K
11:27 88.63 88.69 88.63 88.69 3.3K
11:30 88.69 88.69 88.67 88.67 4.1K
11:31 88.71 88.71 88.71 88.71 1.9K
11:32 88.68 88.68 88.64 88.64 2.7K
11:33 88.61 88.61 88.55 88.55 1.4K
11:34 88.58 88.58 88.49 88.57 3.9K
11:35 88.60 88.66 88.60 88.66 3.2K
11:36 88.62 88.62 88.62 88.62 0.4K
11:37 88.64 88.64 88.64 88.64 0.9K
11:38 88.58 88.62 88.58 88.62 4.0K
11:39 88.58 88.62 88.58 88.62 1.4K
11:40 88.62 88.62 88.58 88.58 1.2K
11:41 88.61 88.61 88.61 88.61 0.7K
11:42 88.61 88.64 88.61 88.62 1.1K
11:43 88.63 88.63 88.63 88.63 0.8K
11:44 88.60 88.60 88.60 88.60 0.5K
11:45 88.63 88.63 88.63 88.63 0.9K
11:46 88.63 88.63 88.54 88.54 5.5K
11:47 88.56 88.56 88.56 88.56 1.5K
11:48 88.58 88.58 88.58 88.58 1.0K
11:49 88.60 88.60 88.59 88.59 0.6K
11:50 88.53 88.54 88.53 88.54 5.8K
11:53 88.51 88.51 88.51 88.51 0.1K
11:54 88.54 88.56 88.54 88.56 2.3K
11:55 88.61 88.61 88.60 88.60 0.8K
11:56 88.60 88.60 88.57 88.57 1.4K
11:57 88.59 88.60 88.59 88.59 2.3K
11:58 88.60 88.60 88.60 88.60 1.4K
11:59 88.57 88.57 88.57 88.57 0.1K
12:00 88.60 88.60 88.60 88.60 1.0K
12:03 88.60 88.60 88.59 88.60 3.9K
12:04 88.59 88.59 88.59 88.59 0.1K
12:05 88.62 88.62 88.62 88.62 1.3K
12:06 88.63 88.64 88.63 88.64 2.3K
12:07 88.63 88.63 88.62 88.62 3.9K
12:08 88.60 88.60 88.60 88.60 1.1K
12:09 88.58 88.58 88.58 88.58 0.5K
12:10 88.58 88.59 88.58 88.59 1.2K
12:11 88.62 88.68 88.62 88.67 4.0K
12:12 88.68 88.68 88.64 88.64 1.9K
12:13 88.66 88.66 88.66 88.66 1.4K
12:14 88.61 88.61 88.61 88.61 0.3K
12:15 88.64 88.64 88.58 88.58 2.1K
12:16 88.64 88.68 88.64 88.68 1.9K
12:17 88.72 88.78 88.72 88.78 4.9K
12:18 88.80 88.81 88.80 88.81 0.5K
12:19 88.81 88.81 88.81 88.81 0.7K
12:20 88.79 88.79 88.79 88.79 0.5K
12:21 88.84 88.84 88.80 88.84 4.9K
12:22 88.82 88.82 88.80 88.80 1.0K
12:23 88.77 88.79 88.73 88.73 2.9K
12:24 88.73 88.83 88.73 88.77 1.9K
12:25 88.79 88.79 88.73 88.73 0.6K
12:26 88.74 88.74 88.73 88.73 0.8K
12:27 88.73 88.73 88.69 88.73 3.5K
12:28 88.73 88.78 88.69 88.78 2.8K
12:29 88.77 88.79 88.77 88.79 2.0K
12:30 88.79 88.79 88.79 88.79 2.1K
12:31 88.79 88.79 88.79 88.79 2.4K
12:32 88.79 88.79 88.79 88.79 1.2K
12:33 88.79 88.79 88.70 88.70 8.9K
12:35 88.70 88.75 88.70 88.73 4.5K
12:37 88.70 88.70 88.65 88.65 2.2K
12:38 88.69 88.69 88.69 88.69 0.3K
12:39 88.69 88.69 88.66 88.69 1.2K
12:40 88.66 88.68 88.66 88.68 3.2K
12:41 88.70 88.71 88.70 88.71 2.3K
12:42 88.66 88.71 88.63 88.71 6.6K
12:43 88.67 88.67 88.67 88.67 0.4K
12:44 88.68 88.68 88.64 88.68 2.3K
12:46 88.64 88.64 88.64 88.64 1.0K
12:47 88.64 88.66 88.64 88.66 1.6K
12:48 88.65 88.65 88.63 88.64 4.0K
12:49 88.62 88.62 88.58 88.58 2.2K
12:50 88.58 88.58 88.52 88.54 3.5K
12:51 88.57 88.58 88.57 88.58 1.4K
12:52 88.56 88.58 88.56 88.58 1.7K
12:53 88.52 88.55 88.52 88.55 3.0K
12:54 88.52 88.52 88.49 88.49 2.7K
12:55 88.51 88.59 88.51 88.58 5.8K
12:56 88.57 88.57 88.55 88.55 1.5K
12:57 88.55 88.56 88.54 88.56 2.0K
12:58 88.56 88.56 88.54 88.54 1.1K
12:59 88.54 88.59 88.54 88.55 1.9K
13:00 88.58 88.58 88.55 88.55 3.2K
13:01 88.53 88.54 88.49 88.53 2.4K
13:02 88.53 88.53 88.53 88.53 1.5K
13:03 88.51 88.63 88.51 88.63 4.4K
13:04 88.64 88.65 88.64 88.65 0.4K
13:05 88.62 88.65 88.62 88.65 1.5K
13:06 88.66 88.66 88.66 88.66 0.4K
13:07 88.55 88.63 88.55 88.63 7.0K
13:08 88.59 88.59 88.59 88.59 0.5K
13:09 88.64 88.64 88.64 88.64 1.1K
13:10 88.65 88.65 88.61 88.63 3.7K
13:11 88.65 88.68 88.65 88.68 2.7K
13:12 88.69 88.69 88.64 88.68 5.7K
13:13 88.66 88.68 88.65 88.67 3.1K
13:14 88.68 88.71 88.68 88.71 1.4K
13:15 88.68 88.68 88.66 88.66 1.1K
13:16 88.66 88.66 88.65 88.65 2.2K
13:17 88.61 88.63 88.61 88.63 1.5K
13:18 88.61 88.65 88.61 88.65 2.3K
13:19 88.68 88.68 88.65 88.65 3.1K
13:20 88.63 88.63 88.63 88.63 0.7K
13:21 88.67 88.69 88.67 88.69 1.0K
13:22 88.69 88.73 88.69 88.73 4.5K
13:23 88.71 88.74 88.70 88.70 3.9K
13:24 88.70 88.76 88.70 88.76 2.3K
13:25 88.75 88.75 88.75 88.75 0.6K
13:26 88.76 88.77 88.76 88.77 1.4K
13:27 88.75 88.76 88.74 88.74 2.8K
13:28 88.74 88.76 88.69 88.69 1.9K
13:29 88.75 88.75 88.73 88.73 0.6K
13:30 88.73 88.73 88.73 88.73 0.2K
13:31 88.72 88.72 88.69 88.69 4.0K
13:32 88.69 88.71 88.67 88.67 2.9K
13:33 88.71 88.71 88.69 88.69 1.8K
13:34 88.72 88.72 88.72 88.72 1.2K
13:35 88.72 88.72 88.72 88.72 0.8K
13:36 88.72 88.72 88.70 88.70 0.8K
13:37 88.69 88.75 88.69 88.75 7.0K
13:38 88.75 88.79 88.75 88.79 1.8K
13:39 88.79 88.79 88.79 88.79 0.6K
13:41 88.77 88.78 88.71 88.71 5.9K
13:42 88.75 88.75 88.75 88.75 2.5K
13:43 88.75 88.79 88.75 88.79 1.5K
13:44 88.75 88.75 88.75 88.75 0.3K
13:45 88.75 88.75 88.75 88.75 1.1K
13:46 88.73 88.78 88.72 88.73 3.3K
13:47 88.74 88.78 88.74 88.78 1.9K
13:49 88.75 88.75 88.72 88.72 4.1K
13:50 88.70 88.74 88.70 88.74 1.5K
13:51 88.77 88.77 88.74 88.74 3.2K
13:52 88.74 88.74 88.74 88.74 0.6K
13:53 88.74 88.74 88.73 88.73 1.0K
13:54 88.74 88.74 88.74 88.74 0.6K
13:55 88.72 88.74 88.72 88.72 2.8K
13:56 88.72 88.74 88.72 88.73 1.2K
13:57 88.70 88.70 88.70 88.70 1.1K
13:58 88.72 88.72 88.68 88.68 0.6K
13:59 88.69 88.72 88.69 88.72 1.4K
14:00 88.69 88.73 88.69 88.71 3.1K
14:02 88.69 88.73 88.69 88.73 0.3K
14:03 88.73 88.73 88.69 88.72 1.5K
14:04 88.73 88.73 88.70 88.70 1.7K
14:05 88.70 88.70 88.70 88.70 2.4K
14:06 88.72 88.75 88.72 88.75 1.5K
14:07 88.74 88.74 88.73 88.73 1.8K
14:08 88.74 88.77 88.74 88.76 5.5K
14:09 88.75 88.79 88.75 88.78 2.3K
14:10 88.80 88.82 88.80 88.82 1.3K
14:11 88.81 88.85 88.81 88.85 5.4K
14:12 88.83 88.83 88.83 88.83 0.4K
14:13 88.83 88.83 88.83 88.83 1.3K
14:14 88.86 88.86 88.86 88.86 1.6K
14:15 88.85 88.85 88.85 88.85 1.7K
14:16 88.88 88.92 88.88 88.92 3.6K
14:19 88.91 88.91 88.91 88.91 4.1K
14:20 88.91 88.93 88.91 88.93 4.8K
14:21 88.90 88.90 88.87 88.89 1.7K
14:22 88.91 88.91 88.91 88.91 2.5K
14:25 88.92 88.92 88.92 88.92 1.0K
14:26 88.92 88.92 88.92 88.92 0.7K
14:27 88.92 88.92 88.92 88.92 0.4K
14:28 88.92 88.94 88.87 88.87 5.2K
14:30 88.92 88.92 88.90 88.90 3.9K
14:32 88.90 88.90 88.90 88.90 0.7K
14:33 88.90 88.93 88.90 88.93 3.4K
14:34 88.93 88.93 88.93 88.93 0.8K
14:35 88.92 88.94 88.92 88.92 4.6K
14:36 88.92 88.92 88.92 88.92 0.7K
14:37 88.91 88.91 88.91 88.91 0.4K
14:38 88.91 88.91 88.91 88.91 0.6K
14:39 88.91 88.91 88.91 88.91 0.5K
14:40 88.90 88.90 88.89 88.90 2.3K
14:41 88.90 88.90 88.89 88.89 3.8K
14:42 88.89 88.89 88.86 88.88 1.2K
14:43 88.87 88.87 88.87 88.87 1.5K
14:44 88.88 88.89 88.87 88.89 1.9K
14:45 88.87 88.87 88.87 88.87 2.2K
14:46 88.88 88.88 88.88 88.88 0.7K
14:47 88.88 88.88 88.88 88.88 0.6K
14:48 88.86 88.87 88.86 88.87 2.5K
14:49 88.84 88.84 88.84 88.84 2.5K
14:50 88.84 88.85 88.84 88.85 2.3K
14:51 88.82 88.82 88.82 88.82 0.5K
14:52 88.78 88.78 88.76 88.77 4.0K
14:53 88.77 88.77 88.77 88.77 1.6K
14:54 88.80 88.80 88.80 88.80 1.3K
14:55 88.76 88.76 88.73 88.73 5.0K
14:56 88.76 88.76 88.76 88.76 0.7K
14:57 88.76 88.80 88.76 88.79 3.6K
14:58 88.78 88.78 88.78 88.78 1.1K
14:59 88.78 88.81 88.78 88.81 2.7K
15:00 88.81 88.81 88.81 88.81 0.3K
15:01 88.80 88.81 88.80 88.81 2.0K
15:02 88.81 88.81 88.80 88.80 2.0K
15:03 88.80 88.81 88.79 88.81 3.6K
15:04 88.81 88.83 88.81 88.83 1.3K
15:05 88.81 88.81 88.81 88.81 3.7K
15:06 88.77 88.79 88.77 88.79 0.3K
15:07 88.81 88.81 88.76 88.76 5.0K
15:08 88.77 88.78 88.72 88.78 10.8K
15:09 88.78 88.80 88.78 88.80 1.0K
15:10 88.82 88.82 88.82 88.82 1.5K
15:11 88.80 88.82 88.80 88.81 1.9K
15:12 88.81 88.81 88.80 88.80 2.7K
15:13 88.82 88.84 88.82 88.84 3.4K
15:14 88.83 88.83 88.81 88.81 1.2K
15:15 88.83 88.87 88.83 88.87 2.6K
15:16 88.87 88.87 88.86 88.86 1.3K
15:17 88.89 88.89 88.88 88.88 1.1K
15:18 88.91 88.93 88.86 88.93 6.4K
15:19 88.91 88.91 88.89 88.89 3.7K
15:21 88.90 88.90 88.85 88.85 4.8K
15:22 88.87 88.87 88.87 88.87 0.6K
15:23 88.88 88.88 88.86 88.87 3.0K
15:24 88.86 88.87 88.85 88.86 5.6K
15:25 88.88 88.88 88.88 88.88 1.2K
15:26 88.88 88.88 88.86 88.87 1.5K
15:27 88.87 88.90 88.87 88.88 3.1K
15:28 88.88 88.89 88.86 88.89 1.1K
15:29 88.89 88.89 88.85 88.88 11.4K
15:30 88.87 88.87 88.87 88.87 0.6K
15:32 88.83 88.89 88.81 88.89 13.5K
15:33 88.83 88.84 88.81 88.82 4.6K
15:34 88.82 88.82 88.76 88.78 4.8K
15:35 88.79 88.81 88.79 88.81 1.8K
15:36 88.82 88.82 88.79 88.79 1.6K
15:37 88.83 88.83 88.81 88.83 3.5K
15:38 88.83 88.83 88.83 88.83 0.9K
15:39 88.84 88.84 88.82 88.84 8.0K
15:40 88.82 88.82 88.81 88.82 1.3K
15:41 88.82 88.84 88.80 88.84 7.7K
15:42 88.83 88.83 88.81 88.81 5.2K
15:43 88.79 88.80 88.79 88.79 4.2K
15:44 88.82 88.84 88.81 88.81 10.2K
15:45 88.79 88.79 88.78 88.79 4.9K
15:46 88.79 88.79 88.77 88.77 4.8K
15:47 88.77 88.79 88.76 88.77 10.7K
15:48 88.80 88.80 88.79 88.79 6.0K
15:49 88.79 88.79 88.74 88.75 8.5K
15:50 88.78 88.80 88.72 88.80 12.0K
15:51 88.80 88.81 88.79 88.81 7.2K
15:52 88.82 88.82 88.79 88.80 6.4K
15:53 88.80 88.82 88.79 88.79 7.6K
15:54 88.80 88.82 88.79 88.81 14.5K
15:55 88.77 88.80 88.76 88.80 25.2K
15:56 88.80 88.83 88.80 88.81 17.0K
15:57 88.83 88.83 88.80 88.81 17.2K
15:58 88.81 88.86 88.80 88.84 37.0K
15:59 88.85 88.86 88.81 88.83 326.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし