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 91.00 91.00 91.00 91.00 8.6K
09:31 91.25 91.25 91.19 91.19 4.4K
09:33 90.96 91.22 90.96 91.22 2.2K
09:35 91.23 91.33 91.23 91.33 0.9K
09:36 91.16 91.24 91.14 91.24 2.9K
09:38 91.25 91.25 91.21 91.21 0.3K
09:39 91.25 91.25 91.24 91.24 8.2K
09:40 91.24 91.32 91.24 91.32 1.7K
09:41 91.32 91.38 91.32 91.34 2.7K
09:42 91.32 91.32 91.32 91.32 0.3K
09:43 91.36 91.54 91.35 91.54 4.7K
09:44 91.58 91.65 91.58 91.65 1.9K
09:45 91.68 91.76 91.68 91.76 1.6K
09:46 91.81 91.82 91.78 91.78 2.2K
09:47 91.68 91.68 91.68 91.68 0.3K
09:48 91.55 91.55 91.53 91.53 0.8K
09:49 91.57 91.57 91.57 91.57 1.4K
09:52 91.57 91.57 91.57 91.57 0.3K
09:53 91.66 91.68 91.66 91.67 0.8K
09:54 91.68 91.68 91.67 91.67 1.4K
09:55 91.71 91.71 91.68 91.68 2.4K
09:56 91.75 91.75 91.75 91.75 0.2K
09:57 91.75 91.79 91.75 91.75 1.4K
09:58 91.75 91.75 91.75 91.75 1.1K
09:59 91.75 91.77 91.75 91.77 0.8K
10:00 91.71 91.75 91.71 91.75 1.4K
10:01 91.75 91.75 91.75 91.75 0.6K
10:02 91.75 91.75 91.70 91.70 3.4K
10:03 91.69 91.69 91.65 91.65 1.0K
10:04 91.62 91.62 91.59 91.59 2.1K
10:05 91.63 91.74 91.63 91.74 4.3K
10:06 91.82 91.90 91.80 91.80 5.8K
10:07 91.79 91.79 91.79 91.79 0.9K
10:08 91.71 91.73 91.71 91.73 1.3K
10:10 91.70 91.73 91.70 91.73 4.3K
10:11 91.73 91.80 91.73 91.80 0.4K
10:12 91.87 91.87 91.78 91.78 1.8K
10:13 91.78 91.78 91.75 91.75 1.5K
10:14 91.73 91.73 91.73 91.73 2.0K
10:18 91.61 91.61 91.61 91.61 1.1K
10:19 91.57 91.66 91.57 91.65 1.1K
10:20 91.67 91.67 91.61 91.61 1.9K
10:23 91.66 91.66 91.63 91.63 0.6K
10:24 91.62 91.67 91.62 91.67 0.9K
10:25 91.70 91.70 91.70 91.70 0.7K
10:26 91.62 91.65 91.61 91.61 2.1K
10:27 91.57 91.57 91.57 91.57 0.2K
10:28 91.56 91.59 91.56 91.59 1.3K
10:29 91.53 91.54 91.53 91.54 2.4K
10:30 91.60 91.60 91.60 91.60 1.2K
10:31 91.63 91.63 91.62 91.62 0.8K
10:32 91.66 91.68 91.66 91.68 2.0K
10:33 91.68 91.68 91.65 91.65 2.7K
10:34 91.67 91.67 91.67 91.67 1.4K
10:37 91.60 91.60 91.59 91.59 0.6K
10:38 91.56 91.56 91.56 91.56 1.1K
10:39 91.55 91.55 91.55 91.55 0.4K
10:40 91.52 91.53 91.52 91.53 1.0K
10:41 91.54 91.55 91.52 91.52 1.8K
10:42 91.56 91.56 91.52 91.52 1.7K
10:43 91.53 91.53 91.53 91.53 0.8K
10:44 91.55 91.56 91.55 91.56 1.0K
10:45 91.48 91.52 91.48 91.49 1.7K
10:46 91.44 91.44 91.44 91.44 1.0K
10:47 91.46 91.46 91.43 91.43 1.0K
10:48 91.47 91.47 91.44 91.44 0.4K
10:49 91.47 91.51 91.47 91.51 1.4K
10:50 91.52 91.52 91.52 91.52 0.2K
10:51 91.53 91.56 91.53 91.56 1.7K
10:52 91.58 91.58 91.53 91.53 2.3K
10:55 91.48 91.48 91.48 91.48 1.1K
10:56 91.51 91.51 91.51 91.51 1.1K
10:58 91.52 91.56 91.52 91.56 1.5K
10:59 91.58 91.58 91.58 91.58 0.9K
11:00 91.56 91.61 91.56 91.56 2.1K
11:01 91.60 91.60 91.60 91.60 1.8K
11:02 91.68 91.72 91.68 91.72 0.9K
11:04 91.73 91.73 91.69 91.69 0.7K
11:05 91.70 91.70 91.61 91.61 3.1K
11:06 91.66 91.68 91.66 91.68 1.2K
11:07 91.68 91.71 91.68 91.71 1.4K
11:08 91.78 91.78 91.78 91.78 1.6K
11:09 91.74 91.74 91.74 91.74 0.5K
11:10 91.73 91.73 91.72 91.72 1.5K
11:11 91.77 91.77 91.74 91.74 0.8K
11:12 91.70 91.70 91.70 91.70 2.3K
11:17 91.77 91.77 91.77 91.77 0.8K
11:18 91.77 91.77 91.77 91.77 1.4K
11:20 91.74 91.74 91.74 91.74 0.9K
11:21 91.76 91.82 91.76 91.82 2.4K
11:23 91.81 91.81 91.80 91.80 0.6K
11:24 91.79 91.79 91.78 91.78 0.9K
11:25 91.79 91.79 91.79 91.79 0.4K
11:26 91.82 91.83 91.82 91.83 0.8K
11:27 91.84 91.90 91.84 91.89 2.7K
11:28 91.84 91.84 91.84 91.84 1.0K
11:30 91.88 91.88 91.83 91.84 2.2K
11:31 91.89 91.89 91.89 91.89 0.7K
11:33 91.84 91.84 91.84 91.84 1.1K
11:34 91.87 91.87 91.86 91.87 2.5K
11:35 91.85 91.85 91.85 91.85 1.2K
11:37 91.84 91.84 91.80 91.80 1.8K
11:39 91.80 91.81 91.80 91.81 1.0K
11:40 91.86 91.86 91.80 91.80 3.6K
11:41 91.85 91.85 91.85 91.85 0.9K
11:42 91.80 91.81 91.80 91.81 1.3K
11:44 91.73 91.73 91.73 91.73 1.4K
11:46 91.75 91.75 91.75 91.75 1.5K
11:47 91.75 91.75 91.75 91.75 0.7K
11:48 91.71 91.75 91.71 91.75 1.6K
11:49 91.73 91.73 91.73 91.73 0.2K
11:50 91.72 91.72 91.70 91.72 1.5K
11:51 91.73 91.73 91.73 91.73 1.0K
11:52 91.75 91.75 91.75 91.75 0.9K
11:53 91.73 91.73 91.73 91.73 0.3K
11:54 91.71 91.71 91.70 91.70 1.5K
11:55 91.67 91.67 91.67 91.67 0.3K
11:56 91.72 91.72 91.72 91.72 0.7K
11:57 91.66 91.71 91.66 91.71 1.1K
11:58 91.70 91.73 91.70 91.71 3.5K
12:01 91.70 91.70 91.70 91.70 0.8K
12:02 91.68 91.68 91.65 91.65 1.3K
12:03 91.67 91.67 91.67 91.67 0.6K
12:04 91.64 91.69 91.64 91.69 1.2K
12:06 91.69 91.69 91.69 91.69 1.2K
12:07 91.67 91.70 91.67 91.70 1.5K
12:08 91.69 91.69 91.69 91.69 1.6K
12:10 91.69 91.69 91.69 91.69 0.9K
12:11 91.69 91.70 91.69 91.70 1.5K
12:12 91.70 91.70 91.69 91.69 0.8K
12:13 91.69 91.70 91.69 91.70 1.4K
12:15 91.69 91.69 91.69 91.69 0.8K
12:16 91.68 91.71 91.68 91.71 1.2K
12:17 91.70 91.70 91.70 91.70 0.8K
12:18 91.68 91.71 91.68 91.71 1.2K
12:19 91.71 91.71 91.71 91.71 1.4K
12:20 91.71 91.72 91.71 91.72 1.3K
12:21 91.74 91.74 91.74 91.74 1.2K
12:22 91.72 91.72 91.72 91.72 2.6K
12:24 91.78 91.80 91.78 91.80 2.2K
12:26 91.82 91.83 91.82 91.82 1.9K
12:27 91.83 91.83 91.83 91.83 0.9K
12:28 91.85 91.85 91.82 91.82 0.6K
12:29 91.83 91.84 91.83 91.84 1.9K
12:30 91.82 91.82 91.82 91.82 0.9K
12:31 91.82 91.82 91.78 91.78 1.5K
12:33 91.81 91.85 91.81 91.84 1.7K
12:34 91.84 91.86 91.82 91.86 2.0K
12:36 91.87 91.87 91.84 91.84 1.3K
12:37 91.79 91.79 91.79 91.79 2.6K
12:40 91.84 91.84 91.81 91.83 1.1K
12:41 91.82 91.84 91.82 91.84 0.9K
12:42 91.84 91.84 91.81 91.81 0.7K
12:43 91.80 91.83 91.80 91.82 1.8K
12:45 91.78 91.78 91.75 91.76 2.1K
12:46 91.78 91.78 91.78 91.78 0.3K
12:47 91.78 91.79 91.78 91.79 1.1K
12:48 91.79 91.79 91.77 91.77 1.3K
12:49 91.78 91.79 91.78 91.79 1.1K
12:50 91.79 91.82 91.79 91.82 2.4K
12:53 91.79 91.79 91.78 91.78 0.4K
12:54 91.77 91.78 91.77 91.77 1.2K
12:55 91.75 91.75 91.75 91.75 0.9K
12:56 91.78 91.80 91.78 91.80 2.4K
12:57 91.76 91.76 91.76 91.76 1.1K
12:59 91.76 91.76 91.76 91.76 1.6K
13:00 91.75 91.75 91.69 91.69 2.5K
13:01 91.69 91.72 91.69 91.72 1.9K
13:02 91.74 91.74 91.74 91.74 0.5K
13:03 91.74 91.74 91.74 91.74 1.6K
13:04 91.81 91.82 91.81 91.82 1.6K
13:05 91.84 91.85 91.83 91.85 1.0K
13:06 91.84 91.89 91.84 91.89 1.2K
13:07 91.87 91.87 91.87 91.87 1.5K
13:08 91.89 91.89 91.89 91.89 0.8K
13:09 91.88 91.90 91.88 91.90 0.3K
13:10 91.90 91.90 91.90 91.90 0.9K
13:11 91.91 91.91 91.91 91.91 0.4K
13:12 91.91 91.91 91.87 91.87 3.1K
13:13 91.87 91.87 91.87 91.87 0.2K
13:14 91.87 91.87 91.87 91.87 1.3K
13:16 91.89 91.89 91.84 91.84 2.2K
13:17 91.86 91.86 91.86 91.86 0.9K
13:18 91.83 91.83 91.83 91.83 0.8K
13:19 91.88 91.88 91.87 91.87 0.3K
13:20 91.86 91.87 91.86 91.87 1.6K
13:21 91.88 91.88 91.87 91.87 1.4K
13:22 91.86 91.86 91.83 91.83 1.9K
13:23 91.84 91.84 91.83 91.83 1.7K
13:24 91.87 91.87 91.87 91.87 0.2K
13:25 91.83 91.85 91.83 91.85 2.1K
13:27 91.84 91.84 91.83 91.83 1.5K
13:28 91.81 91.81 91.81 91.81 0.5K
13:29 91.82 91.82 91.82 91.82 0.6K
13:31 91.83 91.84 91.83 91.84 1.5K
13:32 91.86 91.86 91.86 91.86 1.0K
13:33 91.86 91.86 91.86 91.86 0.3K
13:34 91.85 91.85 91.85 91.85 0.6K
13:35 91.87 91.87 91.87 91.87 2.3K
13:36 91.88 91.90 91.88 91.90 0.6K
13:37 91.90 91.90 91.88 91.88 0.8K
13:38 91.88 91.89 91.88 91.89 1.3K
13:39 91.89 91.91 91.89 91.91 3.3K
13:40 91.92 91.92 91.92 91.92 1.8K
13:41 91.94 91.94 91.93 91.93 1.4K
13:42 91.91 91.91 91.91 91.91 2.2K
13:43 91.95 91.95 91.95 91.95 0.4K
13:44 91.96 91.96 91.95 91.95 0.5K
13:45 91.96 91.96 91.93 91.93 3.3K
13:46 91.95 91.95 91.92 91.92 2.3K
13:47 91.91 91.91 91.91 91.91 0.3K
13:48 91.91 91.91 91.91 91.91 1.0K
13:49 91.93 91.94 91.93 91.93 3.2K
13:50 91.92 91.92 91.92 91.92 0.2K
13:51 91.92 91.94 91.92 91.94 3.0K
13:53 91.93 91.93 91.93 91.93 1.1K
13:54 91.92 91.92 91.92 91.92 1.4K
13:55 91.90 91.90 91.90 91.90 0.7K
13:58 91.91 91.91 91.91 91.91 0.8K
13:59 91.93 91.93 91.93 91.93 0.6K
14:00 91.90 91.90 91.90 91.90 0.4K
14:01 91.89 91.89 91.85 91.85 6.2K
14:03 91.83 91.83 91.83 91.83 1.0K
14:05 91.83 91.83 91.83 91.83 0.5K
14:06 91.84 91.86 91.81 91.81 1.0K
14:07 91.78 91.78 91.77 91.77 2.3K
14:09 91.73 91.74 91.73 91.74 0.7K
14:11 91.73 91.73 91.73 91.73 1.4K
14:12 91.73 91.73 91.73 91.73 2.0K
14:13 91.74 91.74 91.74 91.74 0.7K
14:14 91.72 91.72 91.71 91.71 1.8K
14:15 91.72 91.72 91.72 91.72 2.5K
14:16 91.72 91.74 91.72 91.74 2.2K
14:17 91.75 91.75 91.75 91.75 0.7K
14:18 91.75 91.75 91.73 91.73 1.4K
14:19 91.71 91.74 91.71 91.74 0.8K
14:20 91.74 91.74 91.72 91.72 1.0K
14:22 91.74 91.74 91.74 91.74 0.9K
14:23 91.75 91.75 91.75 91.75 3.7K
14:26 91.74 91.74 91.74 91.74 2.0K
14:27 91.74 91.74 91.73 91.73 1.2K
14:28 91.72 91.74 91.72 91.74 2.2K
14:30 91.73 91.75 91.73 91.74 1.1K
14:31 91.76 91.76 91.76 91.76 1.0K
14:32 91.74 91.74 91.72 91.72 2.4K
14:33 91.75 91.75 91.73 91.73 0.5K
14:34 91.73 91.73 91.73 91.73 1.3K
14:35 91.73 91.73 91.73 91.73 1.0K
14:36 91.74 91.75 91.73 91.75 1.9K
14:37 91.73 91.75 91.72 91.75 1.6K
14:38 91.76 91.77 91.76 91.76 2.2K
14:39 91.76 91.76 91.76 91.76 1.6K
14:41 91.77 91.79 91.77 91.79 1.3K
14:42 91.81 91.81 91.81 91.81 0.8K
14:43 91.80 91.82 91.80 91.82 1.9K
14:45 91.81 91.82 91.81 91.82 2.2K
14:46 91.81 91.81 91.81 91.81 0.5K
14:47 91.82 91.82 91.82 91.82 1.4K
14:48 91.85 91.85 91.85 91.85 2.1K
14:49 91.86 91.86 91.86 91.86 1.3K
14:50 91.86 91.96 91.86 91.96 14.0K
14:51 91.97 91.98 91.97 91.97 1.3K
14:52 91.98 91.98 91.95 91.96 4.6K
14:53 91.91 91.91 91.91 91.91 6.4K
14:54 91.97 92.00 91.97 92.00 12.1K
14:55 91.98 92.00 91.98 92.00 1.1K
14:56 91.99 91.99 91.90 91.90 9.4K
14:57 91.91 91.91 91.91 91.91 1.0K
14:59 91.90 91.92 91.87 91.88 4.3K
15:00 91.88 91.88 91.80 91.80 1.8K
15:01 91.80 91.80 91.80 91.80 1.5K
15:02 91.82 91.82 91.82 91.82 2.8K
15:06 91.87 91.87 91.87 91.87 1.4K
15:08 91.85 91.85 91.85 91.85 1.7K
15:10 91.86 91.87 91.85 91.85 2.6K
15:11 91.85 91.85 91.85 91.85 0.2K
15:12 91.86 91.88 91.86 91.87 2.5K
15:13 91.85 91.85 91.85 91.85 0.7K
15:14 91.86 91.86 91.86 91.86 1.0K
15:15 91.86 91.87 91.86 91.87 2.7K
15:16 91.88 91.89 91.88 91.89 1.1K
15:17 91.91 91.91 91.90 91.90 1.9K
15:18 91.90 91.90 91.90 91.90 0.9K
15:19 91.89 91.93 91.89 91.93 3.3K
15:20 91.92 91.92 91.89 91.89 2.6K
15:21 91.86 91.86 91.86 91.86 2.6K
15:22 91.82 91.82 91.82 91.82 0.5K
15:23 91.83 91.83 91.82 91.82 1.6K
15:24 91.83 91.83 91.83 91.83 0.9K
15:25 91.79 91.80 91.79 91.80 3.4K
15:26 91.81 91.82 91.81 91.82 1.8K
15:27 91.80 91.82 91.80 91.80 3.0K
15:28 91.81 91.81 91.79 91.81 1.8K
15:29 91.79 91.79 91.77 91.77 2.6K
15:30 91.77 91.78 91.76 91.78 4.2K
15:31 91.78 91.78 91.76 91.78 0.5K
15:32 91.73 91.74 91.70 91.70 7.7K
15:33 91.67 91.70 91.67 91.68 1.5K
15:34 91.67 91.70 91.67 91.70 7.9K
15:35 91.69 91.69 91.69 91.69 0.6K
15:36 91.69 91.69 91.65 91.65 2.4K
15:37 91.66 91.67 91.66 91.67 1.9K
15:38 91.66 91.66 91.65 91.66 0.9K
15:39 91.63 91.65 91.63 91.65 3.2K
15:40 91.65 91.67 91.65 91.67 2.5K
15:41 91.66 91.72 91.66 91.72 10.6K
15:42 91.73 91.73 91.72 91.73 5.5K
15:43 91.73 91.73 91.73 91.73 0.7K
15:44 91.73 91.73 91.72 91.72 4.6K
15:45 91.72 91.72 91.70 91.70 2.2K
15:46 91.69 91.69 91.64 91.65 3.4K
15:47 91.65 91.67 91.65 91.67 2.9K
15:48 91.67 91.67 91.62 91.64 5.0K
15:49 91.63 91.65 91.63 91.64 3.1K
15:50 91.66 91.72 91.65 91.69 10.6K
15:51 91.70 91.70 91.69 91.69 1.7K
15:52 91.69 91.70 91.69 91.70 7.6K
15:53 91.70 91.75 91.70 91.74 17.4K
15:54 91.74 91.78 91.72 91.78 10.2K
15:55 91.79 91.81 91.76 91.79 18.5K
15:56 91.79 91.79 91.74 91.74 10.3K
15:57 91.74 91.75 91.73 91.75 26.3K
15:58 91.74 91.75 91.72 91.73 25.6K
15:59 91.74 91.74 91.70 91.71 413.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし