Arch Capital

ACGL
🏛️ アメリカ →
90.31
最終更新: 2025-10-01
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 91.48 91.58 91.48 91.57 10.0K
09:32 91.50 91.50 91.50 91.50 0.6K
09:34 91.53 91.53 91.53 91.53 0.6K
09:35 91.49 91.49 91.48 91.48 0.4K
09:36 91.33 91.37 91.33 91.37 0.8K
09:37 91.41 91.41 91.35 91.35 0.7K
09:38 91.16 91.16 91.16 91.16 0.5K
09:40 91.31 91.31 91.16 91.19 2.9K
09:41 91.26 91.29 91.26 91.29 1.3K
09:42 91.25 91.25 91.25 91.25 0.7K
09:43 91.35 91.35 91.35 91.35 0.3K
09:44 91.56 91.63 91.54 91.63 3.5K
09:45 91.59 91.59 91.53 91.53 1.0K
09:46 91.48 91.48 91.48 91.48 1.1K
09:47 91.62 91.62 91.62 91.62 0.1K
09:48 91.57 91.57 91.57 91.57 0.9K
09:49 91.54 91.54 91.48 91.48 0.9K
09:50 91.41 91.41 91.41 91.41 0.9K
09:51 91.44 91.48 91.38 91.38 2.3K
09:52 91.42 91.44 91.42 91.44 0.5K
09:53 91.47 91.47 91.41 91.41 2.4K
09:54 91.50 91.50 91.40 91.40 1.7K
09:55 91.28 91.28 91.28 91.28 1.1K
09:56 91.27 91.30 91.26 91.26 4.3K
09:59 91.23 91.23 91.23 91.23 0.3K
10:00 91.26 91.34 91.26 91.34 3.5K
10:01 91.35 91.35 91.35 91.35 3.1K
10:03 91.26 91.29 91.26 91.29 2.0K
10:05 91.28 91.28 91.28 91.28 0.7K
10:06 91.39 91.42 91.39 91.41 1.0K
10:07 91.40 91.40 91.37 91.39 2.2K
10:08 91.33 91.35 91.33 91.35 1.3K
10:09 91.37 91.37 91.34 91.34 0.7K
10:10 91.35 91.36 91.34 91.36 2.3K
10:11 91.37 91.38 91.37 91.37 1.5K
10:12 91.40 91.40 91.39 91.39 2.6K
10:14 91.38 91.39 91.37 91.37 1.4K
10:15 91.41 91.52 91.41 91.52 1.6K
10:16 91.50 91.54 91.50 91.51 1.4K
10:17 91.46 91.46 91.43 91.43 1.7K
10:18 91.41 91.41 91.40 91.40 1.1K
10:19 91.34 91.38 91.31 91.38 8.7K
10:20 91.45 91.45 91.45 91.45 1.9K
10:21 91.49 91.49 91.45 91.45 0.6K
10:22 91.42 91.42 91.40 91.40 1.4K
10:23 91.38 91.38 91.38 91.38 0.6K
10:24 91.42 91.42 91.42 91.42 0.6K
10:25 91.44 91.44 91.40 91.40 3.0K
10:27 91.37 91.39 91.33 91.34 1.3K
10:28 91.35 91.35 91.32 91.32 1.9K
10:30 91.31 91.36 91.30 91.36 3.4K
10:31 91.38 91.41 91.38 91.41 1.4K
10:32 91.35 91.40 91.33 91.40 4.6K
10:34 91.38 91.43 91.35 91.43 2.2K
10:35 91.41 91.41 91.40 91.40 1.8K
10:37 91.30 91.37 91.30 91.37 1.2K
10:38 91.32 91.32 91.32 91.32 1.2K
10:39 91.25 91.25 91.25 91.25 1.6K
10:40 91.22 91.25 91.21 91.23 6.5K
10:42 91.27 91.28 91.27 91.28 3.8K
10:43 91.26 91.33 91.26 91.33 2.2K
10:44 91.31 91.31 91.25 91.25 2.6K
10:45 91.24 91.28 91.24 91.28 1.7K
10:46 91.28 91.28 91.26 91.26 0.6K
10:47 91.21 91.23 91.21 91.23 1.4K
10:48 91.21 91.21 91.21 91.21 1.0K
10:49 91.25 91.27 91.25 91.27 1.5K
10:50 91.24 91.25 91.24 91.25 1.1K
10:51 91.25 91.25 91.24 91.24 1.1K
10:52 91.26 91.26 91.26 91.26 0.7K
10:53 91.26 91.28 91.26 91.28 0.8K
10:54 91.26 91.29 91.26 91.29 1.5K
10:55 91.29 91.29 91.19 91.19 2.1K
10:56 91.23 91.23 91.21 91.21 1.9K
10:58 91.16 91.17 91.16 91.17 0.7K
10:59 91.18 91.19 91.18 91.19 1.0K
11:00 91.17 91.17 91.17 91.17 1.5K
11:02 91.17 91.22 91.17 91.22 2.1K
11:03 91.22 91.27 91.22 91.26 1.3K
11:04 91.24 91.24 91.24 91.24 0.9K
11:05 91.22 91.22 91.22 91.22 0.9K
11:06 91.19 91.20 91.19 91.20 2.4K
11:07 91.16 91.18 91.16 91.18 1.2K
11:08 91.20 91.20 91.20 91.20 0.5K
11:09 91.17 91.19 91.17 91.19 1.7K
11:10 91.18 91.18 91.17 91.17 1.5K
11:11 91.17 91.21 91.17 91.18 1.7K
11:13 91.18 91.18 91.18 91.18 1.7K
11:14 91.19 91.19 91.19 91.19 1.6K
11:15 91.20 91.20 91.18 91.18 2.8K
11:16 91.17 91.17 91.17 91.17 0.6K
11:17 91.16 91.16 91.13 91.13 1.9K
11:18 91.11 91.11 91.11 91.11 3.5K
11:19 91.12 91.12 91.12 91.12 1.3K
11:21 91.13 91.16 91.13 91.16 0.5K
11:22 91.13 91.13 91.09 91.09 1.8K
11:23 91.10 91.10 90.98 90.98 4.2K
11:24 90.97 91.08 90.97 91.08 4.6K
11:25 91.06 91.08 91.06 91.08 1.3K
11:26 91.03 91.03 91.00 91.00 0.9K
11:27 91.01 91.05 91.01 91.05 1.8K
11:28 91.02 91.05 91.02 91.05 10.2K
11:29 91.08 91.18 91.07 91.18 3.6K
11:30 91.20 91.20 91.20 91.20 1.2K
11:31 91.25 91.25 91.25 91.25 1.5K
11:32 91.28 91.28 91.26 91.26 1.5K
11:33 91.31 91.31 91.31 91.31 0.9K
11:34 91.31 91.31 91.31 91.31 0.9K
11:35 91.29 91.29 91.29 91.29 1.5K
11:36 91.29 91.29 91.24 91.29 4.1K
11:41 91.29 91.31 91.29 91.29 1.1K
11:42 91.27 91.27 91.27 91.27 0.6K
11:43 91.33 91.33 91.33 91.33 0.9K
11:44 91.30 91.30 91.27 91.29 0.9K
11:45 91.29 91.29 91.29 91.29 0.9K
11:46 91.31 91.31 91.31 91.31 0.8K
11:47 91.29 91.29 91.29 91.29 1.2K
11:50 91.26 91.33 91.26 91.28 1.3K
11:51 91.30 91.30 91.30 91.30 0.1K
11:52 91.27 91.32 91.27 91.32 1.1K
11:53 91.30 91.30 91.30 91.30 0.4K
11:54 91.33 91.33 91.32 91.32 1.1K
11:55 91.34 91.34 91.33 91.33 0.7K
11:56 91.35 91.35 91.35 91.35 0.8K
11:57 91.35 91.35 91.35 91.35 0.4K
11:58 91.35 91.35 91.33 91.33 1.0K
11:59 91.33 91.33 91.33 91.33 1.0K
12:00 91.34 91.36 91.34 91.36 1.0K
12:01 91.36 91.36 91.36 91.36 0.3K
12:02 91.34 91.35 91.32 91.33 2.5K
12:03 91.33 91.33 91.29 91.29 1.0K
12:04 91.28 91.28 91.26 91.26 0.9K
12:05 91.26 91.26 91.23 91.23 1.9K
12:06 91.19 91.27 91.19 91.26 2.4K
12:08 91.29 91.32 91.29 91.32 1.5K
12:09 91.32 91.33 91.32 91.32 2.4K
12:11 91.32 91.32 91.30 91.30 1.2K
12:12 91.29 91.29 91.29 91.29 1.1K
12:13 91.27 91.30 91.27 91.30 2.7K
12:14 91.31 91.31 91.31 91.31 0.4K
12:15 91.33 91.35 91.33 91.35 2.8K
12:16 91.36 91.36 91.36 91.36 0.6K
12:17 91.33 91.33 91.33 91.33 0.9K
12:18 91.34 91.34 91.34 91.34 0.6K
12:19 91.36 91.36 91.36 91.36 0.9K
12:20 91.36 91.40 91.36 91.40 2.6K
12:24 91.39 91.39 91.38 91.38 3.6K
12:25 91.36 91.36 91.36 91.36 1.0K
12:27 91.36 91.38 91.36 91.38 1.9K
12:30 91.40 91.40 91.40 91.40 1.3K
12:31 91.39 91.39 91.39 91.39 0.4K
12:32 91.39 91.40 91.39 91.40 2.3K
12:33 91.48 91.48 91.48 91.48 0.4K
12:34 91.48 91.48 91.44 91.44 2.7K
12:38 91.44 91.44 91.44 91.44 0.3K
12:39 91.44 91.44 91.44 91.44 1.1K
12:40 91.43 91.43 91.43 91.43 1.1K
12:41 91.45 91.45 91.41 91.41 4.4K
12:42 91.43 91.43 91.40 91.40 9.6K
12:44 91.43 91.45 91.40 91.40 7.3K
12:45 91.40 91.45 91.40 91.43 10.1K
12:46 91.47 91.49 91.47 91.49 1.3K
12:47 91.50 91.50 91.48 91.48 41.6K
12:48 91.51 91.51 91.47 91.47 3.6K
12:49 91.41 91.41 91.41 91.41 1.4K
12:50 91.35 91.35 91.35 91.35 0.5K
12:51 91.34 91.34 91.34 91.34 0.9K
12:52 91.35 91.35 91.35 91.35 0.7K
12:53 91.35 91.35 91.30 91.30 11.0K
12:54 91.30 91.30 91.25 91.26 2.5K
12:55 91.22 91.22 91.20 91.20 2.2K
12:56 91.22 91.22 91.18 91.18 3.0K
12:57 91.18 91.18 91.18 91.18 0.3K
12:58 91.21 91.24 91.21 91.24 6.1K
12:59 91.25 91.26 91.25 91.26 0.9K
13:00 91.24 91.28 91.24 91.24 1.8K
13:01 91.24 91.25 91.20 91.25 3.5K
13:03 91.24 91.27 91.24 91.27 3.9K
13:04 91.28 91.31 91.28 91.30 1.7K
13:05 91.28 91.31 91.28 91.31 0.5K
13:06 91.29 91.32 91.25 91.26 11.5K
13:07 91.27 91.27 91.25 91.25 1.3K
13:08 91.29 91.29 91.29 91.29 0.8K
13:09 91.27 91.27 91.26 91.26 1.2K
13:10 91.26 91.26 91.26 91.26 1.3K
13:11 91.26 91.26 91.24 91.26 44.0K
13:12 91.29 91.29 91.29 91.29 0.6K
13:13 91.31 91.31 91.26 91.26 2.2K
13:14 91.25 91.27 91.25 91.27 0.7K
13:15 91.26 91.26 91.23 91.23 1.1K
13:16 91.23 91.24 91.23 91.24 0.5K
13:17 91.25 91.25 91.25 91.25 0.7K
13:18 91.24 91.24 91.23 91.24 1.3K
13:19 91.23 91.23 91.20 91.21 3.9K
13:20 91.22 91.22 91.20 91.21 3.7K
13:21 91.21 91.22 91.20 91.20 1.8K
13:22 91.20 91.20 91.20 91.20 0.2K
13:23 91.22 91.22 91.17 91.17 24.1K
13:24 91.17 91.17 91.17 91.17 0.6K
13:25 91.18 91.20 91.18 91.20 2.2K
13:26 91.20 91.20 91.19 91.19 1.8K
13:27 91.19 91.19 91.19 91.19 0.7K
13:28 91.21 91.21 91.21 91.21 1.8K
13:29 91.23 91.23 91.22 91.22 1.7K
13:30 91.20 91.22 91.20 91.22 7.6K
13:31 91.22 91.22 91.22 91.22 0.4K
13:32 91.20 91.21 91.20 91.21 0.9K
13:33 91.19 91.19 91.17 91.19 2.9K
13:34 91.18 91.22 91.18 91.22 4.3K
13:35 91.21 91.21 91.21 91.21 0.2K
13:36 91.20 91.21 91.19 91.19 2.7K
13:37 91.23 91.23 91.18 91.20 33.8K
13:38 91.15 91.18 91.15 91.18 2.5K
13:39 91.17 91.17 91.17 91.17 2.4K
13:40 91.18 91.18 91.16 91.16 2.4K
13:41 91.18 91.18 91.18 91.18 0.6K
13:42 91.18 91.18 91.16 91.16 3.1K
13:43 91.18 91.18 91.15 91.15 4.7K
13:44 91.18 91.18 91.17 91.17 0.3K
13:45 91.17 91.21 91.17 91.21 2.0K
13:46 91.20 91.23 91.20 91.23 3.4K
13:47 91.23 91.25 91.22 91.24 0.9K
13:48 91.25 91.25 91.25 91.25 0.8K
13:49 91.28 91.28 91.27 91.27 3.0K
13:50 91.30 91.30 91.30 91.30 0.8K
13:51 91.28 91.29 91.28 91.29 1.2K
13:52 91.27 91.27 91.27 91.27 2.1K
13:53 91.26 91.26 91.25 91.26 30.0K
13:54 91.26 91.28 91.26 91.28 3.2K
13:55 91.27 91.28 91.24 91.26 2.8K
13:56 91.24 91.25 91.22 91.22 1.8K
13:57 91.24 91.24 91.20 91.20 2.1K
13:58 91.20 91.22 91.20 91.22 11.5K
13:59 91.20 91.21 91.19 91.21 4.3K
14:00 91.23 91.25 91.19 91.19 5.5K
14:01 91.11 91.11 91.08 91.09 1.7K
14:02 91.09 91.09 91.08 91.09 1.9K
14:03 91.11 91.13 91.10 91.13 11.2K
14:04 91.17 91.17 91.16 91.17 2.1K
14:05 91.20 91.20 91.20 91.20 0.9K
14:06 91.17 91.19 91.17 91.19 0.7K
14:07 91.23 91.24 91.23 91.24 1.8K
14:08 91.24 91.24 91.23 91.23 1.0K
14:09 91.19 91.21 91.17 91.21 4.8K
14:10 91.16 91.16 91.10 91.10 4.4K
14:11 91.05 91.05 91.05 91.05 0.3K
14:12 91.03 91.03 91.03 91.03 0.3K
14:13 91.04 91.04 91.02 91.02 1.6K
14:14 91.02 91.02 91.00 91.00 1.3K
14:15 90.98 90.99 90.97 90.99 2.8K
14:19 90.96 90.98 90.96 90.98 2.5K
14:21 90.97 90.97 90.96 90.96 1.9K
14:23 90.98 90.98 90.95 90.95 1.6K
14:24 91.03 91.03 90.95 90.95 4.6K
14:25 90.97 90.97 90.94 90.97 1.2K
14:26 90.95 90.97 90.95 90.96 1.7K
14:27 90.95 90.95 90.94 90.94 0.9K
14:28 90.94 90.94 90.94 90.94 0.7K
14:29 90.98 90.98 90.93 90.95 3.0K
14:30 90.92 90.92 90.92 90.92 0.4K
14:31 90.93 90.93 90.91 90.93 1.4K
14:32 90.98 90.98 90.96 90.96 0.8K
14:33 90.97 90.98 90.95 90.97 2.3K
14:35 90.94 90.94 90.90 90.92 11.3K
14:36 90.91 90.91 90.91 90.91 0.8K
14:37 90.89 90.89 90.89 90.89 1.1K
14:38 90.90 90.90 90.90 90.90 0.6K
14:39 90.89 90.90 90.89 90.89 0.8K
14:40 90.88 90.90 90.88 90.88 2.3K
14:42 90.89 90.92 90.89 90.90 1.8K
14:43 90.91 90.91 90.91 90.91 0.6K
14:44 90.93 90.93 90.92 90.92 2.8K
14:45 90.94 90.94 90.92 90.92 2.3K
14:46 90.90 90.90 90.90 90.90 1.3K
14:47 90.89 90.91 90.89 90.91 2.0K
14:48 90.90 90.92 90.90 90.92 1.3K
14:49 90.91 90.98 90.91 90.97 59.7K
14:50 90.97 90.98 90.97 90.98 1.4K
14:51 90.99 90.99 90.96 90.96 3.6K
14:52 90.97 91.00 90.97 91.00 1.6K
14:53 90.99 91.00 90.99 91.00 1.1K
14:54 91.02 91.03 91.02 91.03 1.3K
14:55 91.05 91.08 91.05 91.08 4.2K
14:56 91.08 91.08 91.08 91.08 0.6K
14:57 91.09 91.09 91.06 91.08 3.1K
14:58 91.08 91.13 91.08 91.13 1.9K
14:59 91.14 91.17 91.07 91.07 5.9K
15:00 91.08 91.08 91.05 91.05 4.2K
15:01 91.08 91.08 91.06 91.06 5.8K
15:02 91.05 91.06 91.03 91.03 3.3K
15:03 91.03 91.03 91.03 91.03 1.0K
15:04 91.00 91.00 90.99 90.99 1.6K
15:05 90.99 90.99 90.98 90.98 1.1K
15:06 90.98 90.98 90.96 90.96 1.1K
15:07 91.00 91.00 90.99 90.99 1.8K
15:08 90.99 91.02 90.99 91.02 1.7K
15:09 90.97 91.00 90.97 91.00 0.6K
15:10 91.00 91.03 90.98 91.03 9.6K
15:11 91.06 91.06 91.06 91.06 1.2K
15:12 91.04 91.11 91.04 91.11 25.6K
15:14 91.12 91.15 91.12 91.14 1.7K
15:15 91.14 91.18 91.14 91.18 2.4K
15:16 91.17 91.21 91.17 91.21 2.1K
15:17 91.22 91.23 91.22 91.22 6.8K
15:18 91.21 91.21 91.18 91.18 5.0K
15:19 91.20 91.20 91.20 91.20 0.8K
15:20 91.17 91.17 91.16 91.16 1.9K
15:21 91.16 91.16 91.16 91.16 1.1K
15:22 91.20 91.20 91.19 91.19 1.8K
15:23 91.22 91.22 91.20 91.20 1.2K
15:24 91.24 91.24 91.20 91.21 24.9K
15:25 91.21 91.21 91.21 91.21 1.9K
15:26 91.19 91.21 91.19 91.21 1.3K
15:27 91.20 91.23 91.19 91.23 1.5K
15:28 91.20 91.20 91.17 91.17 3.6K
15:29 91.17 91.17 91.16 91.16 2.8K
15:30 91.15 91.15 91.15 91.15 1.6K
15:31 91.17 91.17 91.12 91.12 2.8K
15:32 91.15 91.15 91.15 91.15 0.7K
15:33 91.15 91.15 91.11 91.14 3.2K
15:34 91.13 91.14 91.12 91.14 1.2K
15:35 91.12 91.15 91.12 91.13 2.8K
15:36 91.13 91.13 91.13 91.13 2.3K
15:37 91.11 91.14 91.11 91.14 7.3K
15:38 91.13 91.15 91.10 91.10 2.6K
15:39 91.14 91.14 91.12 91.12 1.3K
15:40 91.09 91.09 91.05 91.06 5.3K
15:41 91.04 91.04 91.02 91.02 2.2K
15:42 91.05 91.07 91.05 91.06 3.1K
15:43 91.08 91.08 91.05 91.05 3.9K
15:44 91.05 91.05 91.03 91.03 2.8K
15:45 91.05 91.05 91.04 91.04 3.7K
15:46 91.06 91.06 91.06 91.06 1.0K
15:47 91.02 91.02 91.01 91.01 1.5K
15:48 91.02 91.04 91.00 91.03 4.1K
15:49 91.02 91.03 90.99 90.99 6.1K
15:50 91.06 91.22 91.06 91.20 82.9K
15:51 91.18 91.23 91.13 91.13 34.4K
15:52 91.13 91.13 91.04 91.04 7.6K
15:53 91.06 91.07 91.01 91.06 11.1K
15:54 91.05 91.08 91.03 91.08 13.4K
15:55 91.06 91.10 90.84 90.85 63.7K
15:56 90.82 90.83 90.64 90.72 69.3K
15:57 90.67 90.77 90.55 90.77 91.2K
15:58 90.80 90.81 90.75 90.77 87.1K
15:59 90.77 90.92 90.77 90.90 1,779.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし