Arch Capital

ACGL
🏛️ アメリカ →
90.73
最終更新: 2025-09-30
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 89.23 89.23 88.28 88.72 48.4K
09:31 88.62 88.78 88.40 88.40 16.3K
09:32 88.50 88.93 88.28 88.28 9.0K
09:33 88.42 88.52 88.42 88.52 4.6K
09:34 88.58 88.77 88.58 88.75 7.5K
09:35 88.74 88.74 88.53 88.58 14.2K
09:36 88.53 88.55 88.41 88.46 12.2K
09:37 88.38 88.45 88.29 88.29 7.7K
09:38 88.29 88.35 88.29 88.32 5.2K
09:39 88.17 88.20 88.06 88.06 5.4K
09:40 87.98 87.98 87.73 87.78 12.1K
09:41 87.74 87.74 87.65 87.65 5.0K
09:42 87.65 87.70 87.46 87.47 8.6K
09:43 87.45 87.77 87.45 87.70 21.0K
09:44 87.61 87.61 87.57 87.57 2.7K
09:45 87.45 87.64 87.45 87.64 6.5K
09:46 87.65 87.80 87.65 87.80 11.5K
09:47 87.80 87.90 87.73 87.89 3.2K
09:48 87.82 87.86 87.79 87.86 7.8K
09:49 87.95 88.20 87.95 88.14 9.7K
09:50 88.13 88.19 88.06 88.19 9.4K
09:51 88.16 88.16 88.13 88.13 2.2K
09:52 88.13 88.13 88.07 88.07 3.3K
09:53 88.09 88.11 88.02 88.02 7.0K
09:54 88.05 88.05 88.05 88.05 0.8K
09:55 88.12 88.16 88.12 88.16 2.1K
09:56 88.12 88.15 88.12 88.15 4.0K
09:57 88.19 88.19 88.10 88.15 9.1K
09:58 88.17 88.17 88.12 88.17 2.2K
09:59 88.14 88.14 88.03 88.04 5.5K
10:00 88.05 88.05 87.82 87.82 8.5K
10:01 87.85 87.90 87.85 87.87 3.8K
10:02 87.80 87.82 87.80 87.82 3.7K
10:03 87.85 87.88 87.83 87.88 8.4K
10:04 87.89 87.89 87.85 87.87 4.7K
10:05 87.85 87.94 87.85 87.94 7.4K
10:06 87.88 87.90 87.85 87.90 6.3K
10:07 87.90 87.90 87.90 87.90 1.6K
10:08 87.84 87.87 87.81 87.85 6.4K
10:09 87.83 87.86 87.74 87.78 15.3K
10:10 87.74 87.74 87.69 87.74 3.3K
10:11 87.77 87.77 87.72 87.72 8.6K
10:12 87.74 87.87 87.73 87.87 6.5K
10:13 87.86 87.93 87.86 87.88 4.0K
10:14 87.82 87.82 87.69 87.69 6.3K
10:15 87.70 87.70 87.54 87.54 3.6K
10:16 87.58 87.66 87.58 87.64 4.1K
10:17 87.69 87.74 87.69 87.74 3.1K
10:18 87.73 87.75 87.71 87.71 5.7K
10:19 87.70 87.72 87.65 87.65 4.0K
10:20 87.74 87.74 87.69 87.69 1.8K
10:21 87.70 87.74 87.70 87.74 1.4K
10:22 87.72 87.72 87.72 87.72 0.4K
10:23 87.69 87.73 87.66 87.66 6.8K
10:24 87.64 87.68 87.62 87.68 6.8K
10:25 87.63 87.63 87.53 87.53 5.6K
10:26 87.52 87.55 87.52 87.55 2.6K
10:27 87.59 87.75 87.59 87.75 7.9K
10:28 87.74 87.82 87.72 87.72 14.2K
10:29 87.72 87.77 87.71 87.75 3.9K
10:30 87.77 87.79 87.77 87.79 2.3K
10:31 87.78 87.83 87.78 87.83 4.6K
10:32 87.78 87.78 87.74 87.74 3.2K
10:33 87.72 87.72 87.67 87.67 2.7K
10:34 87.67 87.69 87.67 87.67 1.0K
10:35 87.66 87.69 87.64 87.64 5.6K
10:36 87.69 87.80 87.69 87.80 5.0K
10:37 87.81 87.83 87.78 87.83 6.1K
10:38 87.88 87.89 87.86 87.89 3.2K
10:39 87.95 88.03 87.94 88.03 6.3K
10:40 88.03 88.03 88.03 88.03 0.2K
10:41 88.03 88.03 88.01 88.01 3.8K
10:42 88.04 88.06 88.04 88.06 5.9K
10:43 88.03 88.05 88.03 88.05 9.3K
10:45 88.05 88.05 87.96 87.98 4.9K
10:46 87.99 88.09 87.99 88.09 3.3K
10:47 88.08 88.10 88.06 88.10 5.1K
10:48 88.11 88.11 88.09 88.10 2.8K
10:49 88.06 88.06 88.02 88.02 3.1K
10:50 88.02 88.10 88.02 88.09 4.5K
10:52 88.10 88.10 88.05 88.05 4.5K
10:53 88.02 88.02 88.01 88.01 0.4K
10:54 88.02 88.08 88.02 88.08 7.1K
10:55 88.07 88.12 88.06 88.12 5.8K
10:56 88.08 88.08 88.07 88.07 2.8K
10:57 88.05 88.05 88.00 88.02 4.6K
10:58 87.98 88.04 87.97 87.97 3.8K
10:59 87.96 87.96 87.96 87.96 1.4K
11:00 87.97 87.97 87.96 87.96 3.6K
11:01 87.98 87.98 87.92 87.92 2.7K
11:02 87.88 87.88 87.80 87.84 6.6K
11:03 87.86 87.86 87.81 87.83 4.7K
11:04 87.87 87.88 87.86 87.88 2.5K
11:05 87.91 87.91 87.87 87.87 5.3K
11:06 87.87 87.92 87.87 87.92 2.0K
11:07 87.90 87.91 87.90 87.91 1.0K
11:08 87.92 87.94 87.92 87.94 2.6K
11:09 87.89 87.91 87.89 87.91 3.0K
11:10 87.91 87.91 87.85 87.85 3.0K
11:11 87.87 87.87 87.85 87.87 5.2K
11:12 87.86 87.86 87.80 87.80 3.0K
11:13 87.76 87.79 87.76 87.77 3.5K
11:14 87.76 87.76 87.72 87.75 3.3K
11:15 87.73 87.73 87.66 87.69 2.2K
11:16 87.72 87.72 87.70 87.70 2.9K
11:17 87.77 87.80 87.77 87.80 3.7K
11:18 87.74 87.74 87.68 87.68 2.8K
11:19 87.63 87.64 87.63 87.64 1.8K
11:20 87.64 87.66 87.63 87.66 1.5K
11:21 87.67 87.67 87.67 87.67 0.7K
11:22 87.63 87.63 87.62 87.63 5.1K
11:23 87.59 87.61 87.59 87.59 2.3K
11:24 87.57 87.57 87.48 87.48 6.7K
11:26 87.43 87.45 87.43 87.45 2.8K
11:27 87.44 87.45 87.44 87.44 3.5K
11:28 87.44 87.53 87.44 87.53 6.0K
11:29 87.50 87.50 87.43 87.43 6.1K
11:30 87.42 87.42 87.40 87.40 2.6K
11:31 87.39 87.39 87.37 87.37 1.1K
11:32 87.39 87.43 87.37 87.37 10.0K
11:33 87.37 87.40 87.37 87.39 2.5K
11:34 87.38 87.38 87.33 87.33 2.8K
11:35 87.33 87.43 87.33 87.41 5.1K
11:36 87.41 87.41 87.41 87.41 0.5K
11:37 87.37 87.39 87.36 87.39 4.1K
11:38 87.40 87.41 87.40 87.41 1.9K
11:39 87.39 87.43 87.39 87.42 5.9K
11:40 87.41 87.41 87.35 87.37 4.9K
11:41 87.37 87.38 87.35 87.35 8.4K
11:42 87.35 87.38 87.33 87.38 6.3K
11:43 87.39 87.41 87.38 87.41 1.4K
11:44 87.43 87.50 87.43 87.45 6.4K
11:45 87.46 87.56 87.46 87.56 3.6K
11:46 87.54 87.57 87.54 87.56 1.9K
11:47 87.56 87.59 87.56 87.56 9.9K
11:48 87.55 87.59 87.55 87.59 5.4K
11:49 87.60 87.60 87.58 87.58 2.2K
11:50 87.58 87.58 87.53 87.54 4.7K
11:51 87.55 87.58 87.55 87.58 3.2K
11:52 87.58 87.58 87.54 87.54 7.3K
11:53 87.53 87.56 87.51 87.56 4.8K
11:54 87.54 87.54 87.52 87.52 2.3K
11:55 87.36 87.50 87.27 87.50 11.9K
11:56 87.52 87.55 87.52 87.55 1.7K
11:57 87.54 87.62 87.54 87.60 4.0K
11:58 87.60 87.60 87.54 87.55 6.7K
11:59 87.57 87.61 87.55 87.55 6.2K
12:00 87.56 87.61 87.53 87.61 2.6K
12:01 87.59 87.59 87.58 87.58 3.3K
12:02 87.59 87.63 87.59 87.63 1.9K
12:03 87.64 87.78 87.64 87.78 8.2K
12:04 87.78 87.83 87.78 87.81 3.9K
12:05 87.83 87.83 87.78 87.81 5.1K
12:06 87.81 87.81 87.81 87.81 1.4K
12:07 87.80 87.80 87.72 87.76 6.9K
12:08 87.78 87.78 87.74 87.74 2.5K
12:09 87.75 87.76 87.72 87.75 4.9K
12:10 87.76 87.76 87.73 87.76 2.3K
12:11 87.76 87.76 87.72 87.72 5.5K
12:12 87.74 87.74 87.74 87.74 0.8K
12:13 87.74 87.78 87.74 87.77 1.6K
12:14 87.76 87.76 87.69 87.70 5.4K
12:15 87.69 87.69 87.65 87.68 5.5K
12:16 87.70 87.72 87.70 87.72 2.5K
12:17 87.74 87.76 87.70 87.71 6.9K
12:18 87.72 87.75 87.71 87.73 11.9K
12:19 87.69 87.69 87.63 87.63 4.7K
12:20 87.63 87.63 87.63 87.63 1.0K
12:21 87.69 87.71 87.69 87.69 2.8K
12:22 87.69 87.69 87.69 87.69 2.4K
12:23 87.65 87.65 87.62 87.62 3.1K
12:24 87.61 87.61 87.55 87.55 2.5K
12:25 87.56 87.56 87.52 87.53 4.6K
12:26 87.57 87.58 87.57 87.57 1.3K
12:27 87.55 87.55 87.50 87.50 3.4K
12:28 87.52 87.54 87.52 87.54 5.9K
12:29 87.51 87.57 87.51 87.55 8.4K
12:30 87.59 87.59 87.59 87.59 1.4K
12:31 87.59 87.60 87.59 87.60 2.8K
12:32 87.60 87.65 87.60 87.65 4.5K
12:33 87.63 87.63 87.63 87.63 2.4K
12:34 87.61 87.64 87.61 87.62 1.4K
12:35 87.61 87.61 87.60 87.60 2.5K
12:36 87.60 87.60 87.60 87.60 0.9K
12:37 87.59 87.59 87.58 87.58 2.3K
12:38 87.60 87.63 87.60 87.63 2.1K
12:39 87.60 87.60 87.60 87.60 3.5K
12:41 87.56 87.56 87.55 87.55 3.6K
12:42 87.57 87.57 87.55 87.55 1.0K
12:43 87.53 87.54 87.53 87.54 4.6K
12:44 87.54 87.55 87.54 87.55 2.3K
12:45 87.56 87.61 87.56 87.61 3.3K
12:46 87.66 87.69 87.66 87.69 2.4K
12:48 87.69 87.71 87.69 87.69 2.8K
12:49 87.69 87.70 87.65 87.68 3.2K
12:50 87.68 87.68 87.66 87.66 2.2K
12:51 87.65 87.65 87.63 87.63 1.6K
12:52 87.67 87.72 87.67 87.72 2.4K
12:53 87.73 87.74 87.73 87.73 2.8K
12:54 87.75 87.75 87.75 87.75 1.4K
12:55 87.77 87.77 87.77 87.77 0.1K
12:56 87.78 87.78 87.71 87.71 8.3K
12:57 87.73 87.75 87.72 87.72 3.9K
12:58 87.69 87.69 87.67 87.67 2.3K
12:59 87.62 87.62 87.62 87.62 2.2K
13:00 87.58 87.59 87.58 87.59 3.8K
13:01 87.62 87.63 87.58 87.62 4.0K
13:02 87.65 87.65 87.59 87.59 3.8K
13:03 87.55 87.55 87.52 87.52 1.6K
13:04 87.53 87.53 87.44 87.44 2.2K
13:05 87.43 87.43 87.41 87.41 3.5K
13:06 87.40 87.43 87.32 87.32 4.2K
13:07 87.34 87.39 87.34 87.39 4.3K
13:08 87.40 87.40 87.40 87.40 0.5K
13:09 87.40 87.40 87.33 87.33 3.2K
13:10 87.33 87.34 87.33 87.34 2.3K
13:11 87.32 87.32 87.27 87.27 1.6K
13:12 87.28 87.28 87.28 87.28 3.2K
13:13 87.37 87.38 87.37 87.38 0.9K
13:14 87.35 87.35 87.35 87.35 1.7K
13:15 87.38 87.38 87.37 87.37 3.0K
13:16 87.35 87.37 87.35 87.37 1.2K
13:17 87.37 87.40 87.37 87.40 2.5K
13:18 87.41 87.41 87.40 87.40 0.9K
13:19 87.41 87.43 87.41 87.42 1.4K
13:20 87.40 87.40 87.37 87.40 4.5K
13:21 87.38 87.40 87.38 87.38 2.5K
13:22 87.35 87.36 87.33 87.33 2.3K
13:23 87.33 87.34 87.33 87.34 3.1K
13:24 87.33 87.33 87.32 87.32 0.8K
13:25 87.34 87.35 87.32 87.32 9.3K
13:26 87.30 87.34 87.28 87.34 6.5K
13:27 87.35 87.39 87.35 87.39 2.6K
13:28 87.38 87.40 87.38 87.40 2.8K
13:29 87.40 87.41 87.39 87.39 4.4K
13:30 87.38 87.40 87.37 87.37 2.8K
13:31 87.36 87.37 87.36 87.36 3.1K
13:32 87.38 87.38 87.38 87.38 2.7K
13:33 87.37 87.38 87.37 87.38 2.3K
13:34 87.39 87.41 87.39 87.41 2.0K
13:35 87.43 87.50 87.43 87.50 3.2K
13:36 87.48 87.48 87.41 87.41 5.2K
13:37 87.40 87.40 87.39 87.39 0.6K
13:38 87.40 87.41 87.39 87.40 3.8K
13:39 87.42 87.46 87.42 87.45 7.0K
13:40 87.44 87.44 87.40 87.40 4.3K
13:41 87.38 87.38 87.31 87.35 8.6K
13:42 87.36 87.36 87.29 87.29 4.4K
13:43 87.23 87.23 87.20 87.20 3.5K
13:44 87.21 87.23 87.21 87.23 4.2K
13:45 87.25 87.26 87.25 87.26 3.0K
13:46 87.25 87.25 87.25 87.25 1.0K
13:47 87.27 87.29 87.22 87.29 9.1K
13:48 87.30 87.30 87.23 87.27 3.3K
13:49 87.28 87.28 87.25 87.25 1.2K
13:50 87.26 87.36 87.26 87.36 6.8K
13:51 87.36 87.39 87.36 87.39 1.9K
13:52 87.39 87.39 87.38 87.38 3.6K
13:53 87.36 87.36 87.36 87.36 2.8K
13:54 87.36 87.36 87.36 87.36 3.2K
13:55 87.43 87.43 87.43 87.43 4.0K
13:56 87.45 87.46 87.44 87.46 2.2K
13:57 87.47 87.49 87.47 87.49 2.1K
13:58 87.48 87.48 87.48 87.48 6.1K
13:59 87.47 87.47 87.39 87.39 3.4K
14:00 87.36 87.36 87.30 87.30 3.0K
14:01 87.29 87.38 87.29 87.35 5.0K
14:02 87.30 87.38 87.30 87.37 4.5K
14:03 87.37 87.37 87.36 87.36 1.0K
14:04 87.37 87.37 87.35 87.36 2.9K
14:05 87.36 87.36 87.36 87.36 0.7K
14:06 87.36 87.38 87.34 87.34 9.8K
14:07 87.31 87.36 87.31 87.36 4.0K
14:08 87.33 87.33 87.31 87.31 1.5K
14:09 87.32 87.33 87.27 87.27 3.5K
14:10 87.22 87.29 87.22 87.29 4.5K
14:11 87.35 87.39 87.35 87.39 4.2K
14:12 87.37 87.41 87.37 87.41 3.6K
14:13 87.47 87.49 87.45 87.47 7.0K
14:14 87.52 87.52 87.51 87.51 2.5K
14:15 87.49 87.49 87.46 87.46 2.6K
14:16 87.46 87.48 87.44 87.48 2.4K
14:17 87.45 87.45 87.43 87.44 4.4K
14:18 87.42 87.42 87.39 87.39 2.0K
14:19 87.40 87.40 87.37 87.37 3.9K
14:20 87.35 87.35 87.35 87.35 3.4K
14:21 87.33 87.33 87.29 87.29 1.8K
14:22 87.33 87.33 87.33 87.33 2.8K
14:23 87.34 87.34 87.28 87.28 2.8K
14:24 87.32 87.34 87.32 87.34 3.5K
14:25 87.33 87.33 87.30 87.30 3.9K
14:26 87.34 87.38 87.34 87.38 8.6K
14:28 87.42 87.48 87.42 87.48 3.9K
14:29 87.47 87.50 87.47 87.50 2.4K
14:30 87.52 87.52 87.51 87.52 3.3K
14:31 87.55 87.56 87.55 87.56 3.2K
14:32 87.56 87.56 87.52 87.52 4.6K
14:33 87.52 87.53 87.51 87.51 3.6K
14:34 87.51 87.51 87.47 87.48 3.9K
14:35 87.45 87.45 87.43 87.45 2.8K
14:36 87.45 87.46 87.45 87.46 3.4K
14:38 87.45 87.46 87.45 87.46 4.0K
14:39 87.48 87.48 87.47 87.47 3.0K
14:40 87.48 87.51 87.48 87.51 2.4K
14:41 87.51 87.52 87.50 87.52 6.6K
14:42 87.51 87.57 87.51 87.57 3.7K
14:43 87.58 87.58 87.56 87.56 1.0K
14:44 87.57 87.57 87.51 87.51 4.2K
14:45 87.51 87.52 87.50 87.50 3.2K
14:46 87.50 87.52 87.50 87.52 3.4K
14:47 87.52 87.52 87.46 87.46 4.3K
14:48 87.47 87.53 87.47 87.53 5.2K
14:49 87.55 87.56 87.55 87.56 3.1K
14:50 87.57 87.64 87.57 87.61 7.3K
14:51 87.61 87.64 87.61 87.64 3.5K
14:52 87.63 87.66 87.63 87.65 2.4K
14:53 87.63 87.63 87.61 87.63 3.9K
14:54 87.66 87.67 87.66 87.67 2.6K
14:55 87.65 87.65 87.64 87.64 4.0K
14:56 87.64 87.64 87.58 87.59 6.1K
14:57 87.61 87.61 87.60 87.60 4.3K
14:58 87.60 87.61 87.60 87.61 2.6K
14:59 87.61 87.63 87.61 87.63 3.1K
15:00 87.63 87.63 87.57 87.61 8.4K
15:01 87.58 87.58 87.53 87.55 4.0K
15:02 87.53 87.53 87.51 87.51 3.8K
15:03 87.48 87.52 87.48 87.52 3.0K
15:04 87.49 87.60 87.49 87.60 10.8K
15:05 87.60 87.62 87.60 87.60 3.1K
15:06 87.57 87.58 87.56 87.58 4.9K
15:07 87.57 87.57 87.49 87.49 3.2K
15:08 87.49 87.49 87.46 87.48 4.1K
15:09 87.47 87.47 87.43 87.43 4.5K
15:10 87.45 87.45 87.41 87.43 5.6K
15:11 87.45 87.45 87.45 87.44 1.8K
15:12 87.45 87.47 87.45 87.47 5.1K
15:13 87.47 87.50 87.47 87.50 4.8K
15:14 87.51 87.58 87.51 87.58 8.5K
15:15 87.58 87.58 87.55 87.55 8.4K
15:16 87.54 87.54 87.49 87.49 4.5K
15:17 87.51 87.51 87.50 87.50 3.6K
15:18 87.46 87.53 87.46 87.53 8.2K
15:19 87.52 87.52 87.51 87.51 3.4K
15:20 87.54 87.55 87.54 87.55 3.6K
15:21 87.57 87.58 87.56 87.56 9.5K
15:22 87.56 87.56 87.50 87.52 4.4K
15:23 87.53 87.53 87.45 87.45 4.2K
15:24 87.45 87.45 87.41 87.41 6.7K
15:25 87.38 87.38 87.36 87.37 7.8K
15:26 87.37 87.37 87.33 87.33 5.3K
15:27 87.37 87.39 87.37 87.39 7.2K
15:28 87.39 87.43 87.39 87.41 9.9K
15:29 87.40 87.43 87.39 87.43 4.3K
15:30 87.42 87.42 87.38 87.39 9.5K
15:31 87.41 87.41 87.39 87.39 5.2K
15:32 87.37 87.41 87.37 87.41 7.4K
15:33 87.41 87.47 87.41 87.46 11.0K
15:34 87.46 87.51 87.46 87.51 6.0K
15:35 87.53 87.57 87.53 87.56 10.8K
15:36 87.58 87.58 87.53 87.53 9.6K
15:37 87.54 87.54 87.50 87.50 4.9K
15:38 87.52 87.53 87.48 87.48 8.5K
15:39 87.49 87.49 87.44 87.44 7.6K
15:40 87.43 87.51 87.43 87.51 12.0K
15:41 87.51 87.60 87.51 87.60 7.1K
15:42 87.61 87.61 87.54 87.54 22.0K
15:43 87.54 87.54 87.48 87.50 8.9K
15:44 87.51 87.51 87.50 87.50 1.8K
15:45 87.50 87.57 87.50 87.57 18.0K
15:46 87.57 87.60 87.57 87.60 4.4K
15:47 87.59 87.60 87.57 87.60 8.6K
15:48 87.61 87.61 87.55 87.57 7.4K
15:49 87.57 87.59 87.54 87.59 24.0K
15:50 87.57 87.65 87.57 87.59 16.7K
15:51 87.62 87.62 87.47 87.50 14.6K
15:52 87.50 87.55 87.47 87.55 11.9K
15:53 87.50 87.53 87.49 87.51 10.2K
15:54 87.55 87.57 87.53 87.53 15.7K
15:55 87.56 87.56 87.42 87.42 39.5K
15:56 87.36 87.43 87.36 87.39 38.2K
15:57 87.37 87.37 87.31 87.32 37.3K
15:58 87.36 87.39 87.35 87.36 57.6K
15:59 87.35 87.38 87.33 87.38 711.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし