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 91.32 91.32 91.09 91.09 14.0K
09:31 91.38 91.54 91.38 91.54 1.0K
09:32 91.46 91.63 91.46 91.59 9.2K
09:33 91.60 91.60 91.60 91.60 0.3K
09:34 91.65 91.65 91.65 91.65 0.7K
09:35 91.52 91.52 91.47 91.47 0.7K
09:36 91.51 91.62 91.51 91.62 1.9K
09:37 91.68 91.68 91.68 91.68 0.5K
09:38 91.70 91.74 91.58 91.62 2.9K
09:39 91.62 91.72 91.62 91.69 1.9K
09:40 91.68 91.80 91.68 91.72 3.5K
09:42 91.68 91.74 91.68 91.74 3.6K
09:45 91.81 91.91 91.81 91.91 3.9K
09:46 91.91 91.92 91.91 91.91 1.4K
09:47 91.93 91.95 91.91 91.91 8.8K
09:48 91.76 91.79 91.76 91.79 1.1K
09:49 91.83 91.87 91.83 91.86 3.2K
09:50 91.86 91.86 91.86 91.86 2.9K
09:51 91.81 91.81 91.75 91.75 1.9K
09:52 91.67 91.71 91.67 91.71 1.6K
09:54 91.70 91.75 91.70 91.74 2.9K
09:55 91.71 91.77 91.71 91.77 0.8K
09:56 91.81 91.86 91.81 91.82 1.5K
09:57 91.78 91.83 91.78 91.83 1.8K
09:58 91.75 91.75 91.75 91.75 0.8K
09:59 91.70 91.78 91.70 91.78 2.7K
10:00 91.78 91.78 91.78 91.78 2.4K
10:01 91.78 91.79 91.76 91.79 8.1K
10:02 91.79 91.79 91.77 91.77 0.8K
10:03 91.77 91.90 91.77 91.90 11.2K
10:04 91.83 91.83 91.83 91.83 0.4K
10:05 91.83 91.83 91.76 91.83 2.4K
10:06 91.83 91.83 91.81 91.82 1.9K
10:07 91.76 91.76 91.74 91.74 2.1K
10:08 91.78 91.83 91.78 91.83 1.1K
10:09 91.83 91.83 91.76 91.76 0.8K
10:10 91.83 91.83 91.83 91.83 2.9K
10:11 91.90 91.92 91.89 91.91 1.7K
10:12 91.92 91.96 91.92 91.96 1.5K
10:13 91.93 91.93 91.91 91.91 1.0K
10:14 91.94 91.94 91.89 91.89 1.2K
10:15 91.92 91.92 91.92 91.92 0.4K
10:16 91.95 91.95 91.93 91.93 0.7K
10:17 91.90 91.90 91.81 91.81 1.2K
10:18 91.86 91.87 91.86 91.87 1.2K
10:19 91.87 91.87 91.87 91.87 0.7K
10:20 91.86 91.89 91.86 91.89 2.5K
10:21 91.86 91.86 91.78 91.78 2.1K
10:22 91.83 91.87 91.83 91.87 2.4K
10:23 91.89 91.89 91.89 91.89 1.3K
10:24 91.84 91.84 91.84 91.84 0.1K
10:25 91.84 91.87 91.83 91.87 3.2K
10:27 91.90 91.90 91.80 91.84 1.3K
10:28 91.85 91.85 91.85 91.85 0.5K
10:29 91.79 91.79 91.78 91.78 0.9K
10:30 91.81 91.81 91.81 91.81 1.7K
10:31 91.81 91.81 91.81 91.81 0.7K
10:32 91.87 91.87 91.87 91.87 0.5K
10:33 91.85 91.85 91.82 91.82 1.4K
10:34 91.85 91.85 91.85 91.85 0.6K
10:36 91.82 91.82 91.80 91.80 1.0K
10:37 91.74 91.74 91.74 91.74 1.1K
10:38 91.77 91.77 91.77 91.76 5.4K
10:39 91.72 91.72 91.71 91.71 3.8K
10:40 91.73 91.75 91.73 91.75 1.9K
10:42 91.73 91.76 91.71 91.71 7.8K
10:43 91.69 91.69 91.69 91.69 2.2K
10:44 91.67 91.67 91.67 91.67 0.6K
10:45 91.67 91.67 91.66 91.66 1.4K
10:46 91.63 91.63 91.63 91.63 1.3K
10:47 91.64 91.64 91.64 91.64 3.0K
10:48 91.65 91.65 91.63 91.63 1.1K
10:49 91.58 91.60 91.58 91.60 3.8K
10:51 91.64 91.64 91.64 91.64 0.9K
10:53 91.64 91.70 91.64 91.70 4.9K
10:54 91.68 91.74 91.68 91.71 3.3K
10:55 91.75 91.75 91.73 91.75 1.6K
10:56 91.81 91.81 91.81 91.81 3.8K
10:57 91.81 91.88 91.81 91.88 3.2K
10:58 91.85 91.87 91.85 91.87 1.7K
11:00 91.90 91.90 91.85 91.85 1.1K
11:01 91.79 91.82 91.79 91.82 1.4K
11:02 91.78 91.78 91.76 91.76 6.0K
11:04 91.82 91.82 91.80 91.80 1.8K
11:06 91.79 91.79 91.79 91.79 0.7K
11:07 91.79 91.79 91.79 91.79 0.4K
11:08 91.81 91.82 91.80 91.82 2.1K
11:09 91.77 91.77 91.77 91.77 0.5K
11:10 91.75 91.78 91.75 91.78 0.4K
11:11 91.78 91.78 91.78 91.78 1.0K
11:12 91.74 91.76 91.74 91.76 1.6K
11:14 91.72 91.72 91.69 91.69 12.7K
11:15 91.72 91.72 91.68 91.68 3.6K
11:16 91.67 91.67 91.67 91.67 0.2K
11:17 91.67 91.67 91.67 91.67 0.7K
11:19 91.64 91.64 91.63 91.63 2.0K
11:20 91.60 91.60 91.57 91.57 1.1K
11:22 91.49 91.54 91.49 91.53 2.7K
11:24 91.50 91.50 91.50 91.50 0.3K
11:25 91.51 91.51 91.51 91.51 0.8K
11:27 91.49 91.49 91.48 91.48 1.8K
11:28 91.48 91.48 91.48 91.48 0.6K
11:29 91.48 91.48 91.48 91.48 0.6K
11:30 91.52 91.53 91.51 91.51 3.9K
11:31 91.52 91.57 91.47 91.57 5.5K
11:32 91.60 91.60 91.60 91.60 0.7K
11:33 91.65 91.65 91.65 91.65 0.8K
11:34 91.66 91.66 91.66 91.66 0.6K
11:36 91.70 91.70 91.65 91.65 1.8K
11:38 91.67 91.68 91.67 91.68 1.6K
11:40 91.65 91.65 91.62 91.62 1.5K
11:41 91.62 91.63 91.62 91.63 1.9K
11:47 91.65 91.65 91.65 91.65 1.5K
11:48 91.63 91.63 91.63 91.63 3.6K
11:52 91.56 91.56 91.56 91.56 0.2K
11:53 91.51 91.56 91.51 91.52 2.8K
11:54 91.54 91.57 91.54 91.57 1.5K
11:55 91.61 91.65 91.61 91.65 3.9K
11:56 91.66 91.66 91.66 91.66 1.5K
11:58 91.66 91.67 91.66 91.67 1.4K
11:59 91.63 91.63 91.63 91.63 0.9K
12:00 91.62 91.62 91.62 91.62 1.5K
12:01 91.62 91.62 91.62 91.62 1.7K
12:02 91.64 91.64 91.64 91.64 1.0K
12:05 91.64 91.64 91.64 91.64 0.6K
12:06 91.64 91.67 91.64 91.67 2.3K
12:07 91.67 91.68 91.67 91.68 0.8K
12:09 91.65 91.65 91.63 91.64 1.9K
12:10 91.60 91.64 91.60 91.64 8.1K
12:11 91.66 91.66 91.62 91.62 2.9K
12:14 91.64 91.64 91.63 91.63 0.5K
12:15 91.64 91.65 91.64 91.65 2.9K
12:19 91.60 91.60 91.60 91.60 0.6K
12:20 91.63 91.63 91.62 91.62 0.7K
12:21 91.62 91.62 91.62 91.62 0.5K
12:22 91.62 91.64 91.62 91.64 2.3K
12:23 91.64 91.64 91.64 91.64 1.4K
12:27 91.64 91.64 91.64 91.64 0.2K
12:28 91.62 91.62 91.61 91.61 2.2K
12:30 91.64 91.64 91.64 91.64 1.4K
12:31 91.65 91.67 91.65 91.67 0.6K
12:32 91.68 91.68 91.68 91.68 1.9K
12:33 91.67 91.71 91.67 91.71 1.5K
12:34 91.72 91.74 91.70 91.70 2.5K
12:35 91.70 91.73 91.70 91.73 5.8K
12:36 91.72 91.74 91.72 91.72 2.7K
12:38 91.72 91.72 91.72 91.72 5.9K
12:39 91.72 91.72 91.71 91.71 1.6K
12:40 91.70 91.70 91.70 91.70 0.8K
12:41 91.69 91.69 91.67 91.67 1.6K
12:42 91.67 91.67 91.67 91.67 0.4K
12:43 91.65 91.70 91.65 91.70 1.6K
12:44 91.70 91.71 91.70 91.71 2.1K
12:45 91.74 91.74 91.74 91.74 0.9K
12:46 91.75 91.75 91.75 91.75 0.5K
12:47 91.76 91.76 91.76 91.76 1.6K
12:48 91.74 91.74 91.72 91.72 4.1K
12:49 91.72 91.72 91.71 91.71 1.3K
12:51 91.72 91.72 91.72 91.72 0.5K
12:54 91.72 91.72 91.72 91.72 0.6K
12:55 91.72 91.72 91.70 91.70 1.2K
12:56 91.70 91.70 91.70 91.70 0.5K
12:57 91.69 91.69 91.69 91.69 0.4K
12:58 91.68 91.68 91.68 91.68 0.7K
12:59 91.64 91.64 91.64 91.64 5.4K
13:00 91.64 91.65 91.64 91.65 2.8K
13:01 91.65 91.68 91.64 91.68 7.5K
13:02 91.68 91.68 91.68 91.68 0.7K
13:04 91.68 91.68 91.65 91.65 1.1K
13:05 91.65 91.65 91.65 91.65 1.7K
13:06 91.65 91.66 91.65 91.66 8.4K
13:07 91.66 91.66 91.63 91.63 6.8K
13:08 91.62 91.62 91.62 91.62 1.2K
13:09 91.65 91.65 91.65 91.65 1.0K
13:10 91.63 91.64 91.62 91.62 1.7K
13:11 91.62 91.62 91.62 91.62 0.3K
13:12 91.60 91.61 91.60 91.61 0.6K
13:13 91.62 91.64 91.62 91.64 2.2K
13:14 91.65 91.65 91.63 91.63 1.6K
13:16 91.66 91.68 91.66 91.68 2.0K
13:19 91.65 91.65 91.65 91.65 1.5K
13:21 91.65 91.65 91.62 91.62 0.7K
13:22 91.60 91.60 91.56 91.56 0.9K
13:23 91.57 91.57 91.57 91.57 1.0K
13:25 91.51 91.51 91.51 91.51 0.6K
13:26 91.52 91.52 91.52 91.52 2.0K
13:28 91.55 91.55 91.55 91.55 0.3K
13:29 91.56 91.56 91.56 91.56 0.7K
13:30 91.54 91.54 91.54 91.54 1.3K
13:31 91.52 91.52 91.52 91.52 1.2K
13:32 91.54 91.54 91.54 91.54 0.4K
13:33 91.56 91.58 91.56 91.58 14.2K
13:34 91.61 91.61 91.61 91.61 0.5K
13:36 91.67 91.69 91.64 91.64 4.8K
13:38 91.71 91.71 91.64 91.64 1.3K
13:39 91.62 91.62 91.59 91.62 3.0K
13:40 91.65 91.65 91.65 91.65 0.9K
13:41 91.66 91.66 91.66 91.66 4.3K
13:42 91.68 91.68 91.68 91.68 1.0K
13:43 91.67 91.70 91.67 91.70 4.6K
13:44 91.71 91.71 91.71 91.71 1.2K
13:45 91.72 91.72 91.72 91.72 0.7K
13:46 91.72 91.72 91.72 91.72 0.3K
13:47 91.72 91.73 91.72 91.73 0.4K
13:48 91.65 91.70 91.65 91.70 3.3K
13:51 91.67 91.67 91.67 91.67 0.5K
13:52 91.68 91.68 91.62 91.62 1.7K
13:54 91.63 91.63 91.58 91.60 9.6K
13:55 91.60 91.60 91.60 91.60 0.9K
13:56 91.60 91.60 91.58 91.60 1.4K
13:57 91.60 91.60 91.59 91.59 2.3K
13:58 91.61 91.61 91.61 91.61 1.0K
14:00 91.55 91.55 91.54 91.54 2.6K
14:03 91.50 91.50 91.50 91.50 0.7K
14:04 91.49 91.49 91.49 91.49 2.5K
14:06 91.48 91.48 91.48 91.48 2.1K
14:08 91.47 91.47 91.46 91.46 1.6K
14:09 91.49 91.50 91.46 91.50 9.4K
14:10 91.50 91.50 91.50 91.50 1.3K
14:11 91.49 91.49 91.49 91.49 0.3K
14:12 91.46 91.46 91.46 91.46 1.1K
14:13 91.46 91.46 91.46 91.46 1.0K
14:15 91.46 91.46 91.46 91.46 1.0K
14:16 91.47 91.49 91.46 91.49 2.2K
14:17 91.47 91.47 91.47 91.47 1.4K
14:19 91.50 91.50 91.50 91.50 0.3K
14:20 91.55 91.55 91.51 91.51 15.2K
14:21 91.52 91.52 91.48 91.48 2.3K
14:22 91.45 91.45 91.45 91.45 1.3K
14:24 91.46 91.46 91.46 91.46 1.6K
14:27 91.46 91.51 91.46 91.50 2.0K
14:28 91.50 91.53 91.50 91.53 3.1K
14:31 91.51 91.51 91.51 91.51 1.8K
14:33 91.51 91.52 91.51 91.52 6.7K
14:34 91.53 91.56 91.53 91.56 10.9K
14:35 91.58 91.58 91.56 91.56 2.1K
14:36 91.56 91.58 91.56 91.58 7.4K
14:37 91.58 91.59 91.58 91.59 0.2K
14:38 91.59 91.59 91.59 91.59 0.8K
14:39 91.60 91.60 91.60 91.60 0.4K
14:40 91.62 91.62 91.62 91.62 2.4K
14:41 91.64 91.66 91.64 91.66 1.5K
14:42 91.65 91.65 91.65 91.65 1.7K
14:44 91.62 91.62 91.60 91.61 3.6K
14:45 91.62 91.63 91.62 91.63 1.2K
14:46 91.63 91.64 91.63 91.64 3.2K
14:47 91.63 91.67 91.63 91.67 11.6K
14:48 91.67 91.67 91.67 91.67 1.7K
14:49 91.67 91.67 91.67 91.67 0.9K
14:50 91.67 91.67 91.66 91.66 2.1K
14:51 91.65 91.67 91.65 91.67 0.7K
14:52 91.67 91.67 91.60 91.63 26.1K
14:53 91.63 91.63 91.63 91.63 0.8K
14:54 91.64 91.64 91.61 91.61 1.6K
14:55 91.59 91.62 91.57 91.57 1.1K
14:56 91.59 91.59 91.59 91.59 1.0K
14:57 91.59 91.60 91.59 91.59 5.3K
14:58 91.59 91.60 91.59 91.60 2.3K
15:00 91.55 91.55 91.55 91.55 1.6K
15:01 91.54 91.54 91.52 91.52 1.2K
15:02 91.50 91.51 91.50 91.50 1.2K
15:03 91.54 91.54 91.54 91.54 1.7K
15:04 91.55 91.55 91.50 91.53 5.5K
15:05 91.52 91.53 91.52 91.52 6.1K
15:06 91.52 91.53 91.52 91.53 1.6K
15:07 91.53 91.54 91.53 91.54 1.8K
15:08 91.53 91.53 91.53 91.53 0.7K
15:09 91.52 91.52 91.50 91.51 2.6K
15:10 91.50 91.50 91.50 91.50 0.4K
15:11 91.51 91.51 91.51 91.51 1.8K
15:12 91.50 91.51 91.50 91.51 1.3K
15:13 91.51 91.51 91.50 91.51 0.6K
15:14 91.52 91.53 91.52 91.52 11.8K
15:15 91.53 91.53 91.53 91.53 3.7K
15:16 91.53 91.53 91.50 91.50 5.7K
15:17 91.50 91.50 91.50 91.50 0.8K
15:18 91.50 91.52 91.50 91.51 6.4K
15:20 91.52 91.52 91.50 91.50 1.9K
15:21 91.51 91.51 91.51 91.51 0.4K
15:22 91.49 91.49 91.46 91.46 4.0K
15:23 91.45 91.45 91.45 91.45 1.1K
15:24 91.44 91.52 91.43 91.52 16.0K
15:25 91.52 91.52 91.52 91.52 1.5K
15:26 91.52 91.52 91.49 91.49 2.7K
15:27 91.47 91.48 91.45 91.45 3.0K
15:28 91.47 91.47 91.43 91.43 2.9K
15:29 91.45 91.45 91.45 91.45 2.0K
15:30 91.45 91.45 91.44 91.44 1.8K
15:31 91.45 91.46 91.41 91.41 4.1K
15:32 91.42 91.42 91.39 91.39 2.5K
15:33 91.40 91.43 91.40 91.43 23.5K
15:34 91.39 91.41 91.37 91.41 2.4K
15:35 91.41 91.41 91.40 91.40 4.7K
15:36 91.40 91.40 91.36 91.37 3.8K
15:37 91.37 91.40 91.37 91.40 1.3K
15:38 91.38 91.39 91.38 91.38 3.8K
15:39 91.38 91.41 91.38 91.40 4.1K
15:40 91.41 91.41 91.40 91.40 5.1K
15:41 91.39 91.39 91.35 91.37 4.8K
15:42 91.38 91.41 91.38 91.41 3.1K
15:43 91.42 91.42 91.41 91.42 3.0K
15:44 91.44 91.44 91.43 91.43 5.5K
15:45 91.40 91.40 91.38 91.39 14.7K
15:46 91.36 91.40 91.36 91.40 9.9K
15:47 91.39 91.45 91.39 91.45 7.0K
15:48 91.45 91.45 91.40 91.42 10.2K
15:49 91.42 91.44 91.37 91.44 7.0K
15:50 91.48 91.58 91.45 91.45 19.8K
15:51 91.45 91.45 91.40 91.41 11.7K
15:52 91.41 91.50 91.41 91.50 8.9K
15:53 91.50 91.54 91.45 91.54 23.9K
15:54 91.54 91.56 91.50 91.56 26.3K
15:55 91.61 91.67 91.49 91.50 44.0K
15:56 91.52 91.52 91.48 91.51 45.7K
15:57 91.52 91.54 91.50 91.50 38.5K
15:58 91.50 91.53 91.47 91.53 38.7K
15:59 91.54 91.57 91.49 91.53 478.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし