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 88.03 88.03 87.58 87.99 23.1K
09:31 88.32 88.32 88.32 88.32 0.4K
09:32 88.07 88.07 88.07 88.07 0.3K
09:33 88.07 88.07 88.07 88.07 0.6K
09:35 88.37 88.37 88.24 88.24 4.7K
09:38 88.50 88.55 88.50 88.53 5.0K
09:40 88.41 88.41 88.41 88.41 1.0K
09:41 88.39 88.39 88.39 88.39 0.2K
09:42 88.26 88.42 88.26 88.42 1.0K
09:44 88.41 88.42 88.37 88.42 6.0K
09:46 88.49 88.49 88.49 88.49 0.2K
09:47 88.49 88.49 88.49 88.49 0.2K
09:48 88.48 88.48 88.39 88.39 20.9K
09:49 88.38 88.39 88.32 88.36 5.2K
09:50 88.30 88.46 88.30 88.33 4.5K
09:51 88.38 88.38 88.31 88.38 1.7K
09:52 88.38 88.38 88.37 88.37 1.5K
09:53 88.38 88.49 88.38 88.46 5.9K
09:54 88.44 88.50 88.44 88.50 1.3K
09:55 88.57 88.57 88.57 88.57 0.3K
09:56 88.57 88.60 88.57 88.60 5.3K
09:57 88.60 88.60 88.50 88.50 15.0K
09:58 88.52 88.57 88.46 88.46 5.0K
09:59 88.41 88.41 88.36 88.36 1.9K
10:00 88.32 88.32 88.24 88.32 6.8K
10:01 88.18 88.20 88.16 88.16 3.8K
10:02 88.18 88.20 88.18 88.20 1.4K
10:03 88.26 88.29 88.26 88.28 10.9K
10:04 88.29 88.36 88.29 88.36 3.3K
10:05 88.30 88.33 88.26 88.26 6.2K
10:06 88.20 88.26 88.20 88.26 0.7K
10:07 88.21 88.26 88.21 88.26 3.4K
10:08 88.29 88.29 88.29 88.29 2.6K
10:09 88.30 88.30 88.30 88.30 1.1K
10:10 88.29 88.30 88.27 88.28 2.5K
10:11 88.28 88.30 88.23 88.25 9.5K
10:12 88.24 88.24 88.15 88.19 1.9K
10:13 88.19 88.19 88.19 88.19 0.7K
10:14 88.23 88.23 88.17 88.17 7.7K
10:15 88.15 88.20 88.15 88.19 4.2K
10:16 88.13 88.19 88.13 88.19 4.0K
10:17 88.15 88.15 88.11 88.11 4.1K
10:18 88.12 88.12 88.12 88.12 0.8K
10:19 88.15 88.15 88.15 88.15 1.4K
10:20 88.12 88.12 88.07 88.08 7.4K
10:22 88.11 88.11 88.11 88.11 2.0K
10:23 88.16 88.20 88.16 88.20 2.2K
10:25 88.22 88.22 88.22 88.22 0.2K
10:26 88.19 88.19 88.18 88.18 6.8K
10:27 88.20 88.21 88.17 88.17 3.3K
10:28 88.18 88.18 88.18 88.18 0.3K
10:29 88.18 88.23 88.17 88.21 9.7K
10:30 88.16 88.23 88.16 88.16 4.7K
10:31 88.17 88.17 88.15 88.15 0.9K
10:32 88.16 88.20 88.16 88.17 2.0K
10:33 88.18 88.18 88.15 88.17 1.0K
10:34 88.15 88.17 88.15 88.15 3.5K
10:35 88.19 88.19 88.15 88.15 6.9K
10:36 88.10 88.12 88.08 88.09 4.6K
10:39 88.15 88.18 88.15 88.18 4.1K
10:40 88.20 88.23 88.20 88.23 1.5K
10:41 88.24 88.24 88.24 88.24 0.3K
10:42 88.25 88.25 88.24 88.24 0.6K
10:43 88.24 88.34 88.24 88.34 3.4K
10:44 88.35 88.37 88.35 88.37 0.5K
10:45 88.34 88.39 88.34 88.39 8.1K
10:46 88.40 88.41 88.40 88.41 0.8K
10:47 88.45 88.45 88.45 88.45 0.4K
10:48 88.45 88.46 88.42 88.46 6.2K
10:49 88.49 88.51 88.49 88.51 0.9K
10:50 88.49 88.49 88.44 88.44 5.0K
10:51 88.40 88.40 88.40 88.40 2.4K
10:52 88.40 88.46 88.40 88.46 1.9K
10:53 88.48 88.52 88.48 88.52 1.5K
10:54 88.47 88.50 88.47 88.50 5.6K
10:55 88.53 88.54 88.53 88.54 1.1K
10:56 88.53 88.53 88.51 88.51 3.6K
10:57 88.51 88.55 88.51 88.55 1.7K
10:58 88.56 88.59 88.55 88.58 1.2K
10:59 88.57 88.59 88.57 88.59 5.0K
11:00 88.60 88.60 88.56 88.57 3.0K
11:01 88.54 88.54 88.50 88.54 5.1K
11:02 88.54 88.54 88.54 88.54 1.3K
11:03 88.56 88.58 88.56 88.58 0.9K
11:04 88.59 88.59 88.56 88.57 4.4K
11:05 88.58 88.58 88.58 88.58 0.7K
11:06 88.59 88.60 88.59 88.60 1.7K
11:08 88.65 88.65 88.64 88.65 1.0K
11:09 88.61 88.61 88.56 88.56 6.8K
11:10 88.54 88.57 88.54 88.57 2.5K
11:11 88.57 88.57 88.52 88.53 3.0K
11:12 88.53 88.53 88.52 88.53 0.5K
11:13 88.51 88.51 88.46 88.48 2.7K
11:14 88.46 88.49 88.46 88.48 1.7K
11:16 88.52 88.53 88.52 88.53 1.9K
11:17 88.55 88.55 88.54 88.55 2.2K
11:19 88.56 88.56 88.50 88.50 6.9K
11:20 88.50 88.50 88.45 88.45 2.6K
11:21 88.45 88.49 88.45 88.45 1.8K
11:22 88.41 88.41 88.41 88.41 0.4K
11:23 88.45 88.45 88.41 88.41 0.9K
11:24 88.48 88.49 88.48 88.48 5.2K
11:25 88.41 88.43 88.41 88.43 2.2K
11:26 88.41 88.41 88.41 88.41 1.8K
11:27 88.45 88.45 88.45 88.45 0.6K
11:28 88.39 88.39 88.39 88.39 3.2K
11:30 88.41 88.41 88.40 88.40 1.2K
11:31 88.42 88.44 88.42 88.43 1.9K
11:32 88.40 88.40 88.32 88.35 7.3K
11:33 88.28 88.28 88.28 88.28 2.4K
11:35 88.26 88.27 88.21 88.21 4.4K
11:37 88.20 88.20 88.20 88.20 1.2K
11:38 88.23 88.28 88.23 88.28 4.4K
11:39 88.30 88.30 88.24 88.24 8.8K
11:40 88.24 88.25 88.20 88.25 1.2K
11:41 88.24 88.26 88.24 88.26 2.6K
11:42 88.25 88.25 88.25 88.25 0.4K
11:43 88.22 88.22 88.20 88.20 4.7K
11:44 88.22 88.22 88.21 88.21 0.6K
11:45 88.22 88.25 88.22 88.25 1.7K
11:46 88.27 88.27 88.27 88.27 0.2K
11:47 88.26 88.29 88.26 88.29 0.6K
11:48 88.28 88.28 88.26 88.27 6.4K
11:49 88.28 88.28 88.25 88.25 2.8K
11:50 88.28 88.28 88.28 88.28 1.0K
11:51 88.30 88.30 88.30 88.30 0.1K
11:52 88.27 88.27 88.27 88.27 3.7K
11:53 88.27 88.27 88.27 88.27 0.2K
11:54 88.25 88.25 88.18 88.18 3.8K
11:55 88.21 88.26 88.21 88.26 1.5K
11:56 88.25 88.25 88.25 88.25 1.2K
11:57 88.27 88.27 88.22 88.22 3.5K
11:58 88.22 88.22 88.22 88.22 1.3K
11:59 88.22 88.24 88.22 88.23 2.3K
12:00 88.24 88.24 88.24 88.24 1.1K
12:01 88.24 88.24 88.24 88.24 0.1K
12:02 88.24 88.27 88.24 88.27 1.3K
12:03 88.30 88.33 88.30 88.33 2.5K
12:04 88.29 88.30 88.26 88.28 7.0K
12:05 88.28 88.28 88.28 88.28 0.4K
12:06 88.24 88.28 88.24 88.28 0.5K
12:07 88.28 88.32 88.28 88.32 1.6K
12:08 88.31 88.31 88.28 88.28 5.3K
12:09 88.23 88.27 88.23 88.27 1.4K
12:10 88.27 88.27 88.25 88.25 2.9K
12:11 88.23 88.25 88.16 88.16 2.2K
12:12 88.22 88.22 88.22 88.22 3.8K
12:13 88.20 88.20 88.20 88.20 1.2K
12:14 88.17 88.20 88.17 88.19 1.9K
12:15 88.15 88.15 88.15 88.15 3.1K
12:16 88.13 88.18 88.13 88.18 1.9K
12:17 88.18 88.21 88.17 88.21 5.0K
12:18 88.20 88.20 88.20 88.20 0.6K
12:19 88.21 88.23 88.21 88.21 1.5K
12:20 88.20 88.25 88.20 88.25 1.1K
12:21 88.25 88.25 88.23 88.23 1.8K
12:22 88.26 88.26 88.23 88.23 6.6K
12:23 88.21 88.24 88.21 88.24 0.6K
12:24 88.23 88.23 88.22 88.22 2.0K
12:25 88.19 88.21 88.19 88.21 1.7K
12:26 88.21 88.21 88.21 88.21 0.7K
12:27 88.21 88.23 88.20 88.23 3.8K
12:28 88.22 88.22 88.20 88.20 4.1K
12:29 88.22 88.27 88.22 88.23 3.0K
12:30 88.22 88.22 88.22 88.22 0.4K
12:31 88.22 88.25 88.22 88.25 1.2K
12:32 88.25 88.27 88.25 88.27 1.3K
12:33 88.27 88.32 88.27 88.32 2.3K
12:34 88.33 88.33 88.33 88.33 0.4K
12:35 88.28 88.33 88.28 88.33 6.2K
12:36 88.28 88.28 88.23 88.25 3.7K
12:37 88.26 88.28 88.26 88.28 3.5K
12:38 88.29 88.29 88.29 88.29 0.4K
12:39 88.30 88.30 88.30 88.30 0.3K
12:40 88.23 88.23 88.20 88.20 7.7K
12:41 88.20 88.20 88.20 88.20 0.6K
12:42 88.25 88.25 88.24 88.24 2.1K
12:43 88.27 88.27 88.25 88.25 0.9K
12:45 88.30 88.32 88.30 88.32 1.9K
12:46 88.32 88.36 88.32 88.36 0.6K
12:47 88.38 88.38 88.37 88.37 0.7K
12:48 88.39 88.39 88.38 88.39 3.1K
12:49 88.38 88.38 88.34 88.34 7.5K
12:50 88.39 88.39 88.33 88.34 3.0K
12:51 88.35 88.36 88.35 88.36 2.3K
12:52 88.32 88.32 88.32 88.32 2.2K
12:53 88.32 88.33 88.30 88.30 1.5K
12:54 88.36 88.36 88.34 88.34 2.3K
12:55 88.34 88.36 88.34 88.36 4.7K
12:56 88.34 88.35 88.32 88.34 5.0K
12:57 88.34 88.34 88.32 88.32 3.5K
12:58 88.35 88.35 88.35 88.35 1.0K
12:59 88.33 88.33 88.29 88.29 2.2K
13:00 88.31 88.32 88.31 88.32 2.6K
13:01 88.33 88.33 88.31 88.31 3.4K
13:02 88.31 88.31 88.27 88.27 1.5K
13:03 88.28 88.29 88.26 88.26 2.5K
13:04 88.26 88.26 88.24 88.24 2.4K
13:05 88.23 88.23 88.23 88.23 0.1K
13:06 88.20 88.22 88.18 88.18 5.5K
13:07 88.17 88.17 88.16 88.16 1.0K
13:08 88.21 88.29 88.21 88.28 4.4K
13:09 88.30 88.30 88.29 88.29 3.2K
13:10 88.27 88.27 88.24 88.24 1.7K
13:11 88.23 88.23 88.22 88.22 4.1K
13:12 88.20 88.23 88.20 88.23 2.8K
13:13 88.23 88.23 88.23 88.23 0.6K
13:14 88.22 88.24 88.22 88.24 0.5K
13:15 88.20 88.23 88.17 88.23 6.2K
13:16 88.19 88.21 88.19 88.21 2.8K
13:17 88.22 88.24 88.18 88.24 2.9K
13:18 88.21 88.24 88.21 88.24 1.2K
13:19 88.22 88.25 88.22 88.25 1.6K
13:20 88.25 88.27 88.25 88.25 1.3K
13:21 88.22 88.26 88.22 88.24 6.3K
13:22 88.23 88.25 88.23 88.25 0.8K
13:23 88.26 88.27 88.26 88.26 1.1K
13:24 88.26 88.28 88.21 88.27 5.7K
13:25 88.28 88.28 88.26 88.26 2.4K
13:26 88.24 88.24 88.22 88.22 2.1K
13:27 88.23 88.23 88.15 88.15 7.1K
13:28 88.17 88.17 88.17 88.17 0.6K
13:29 88.17 88.17 88.17 88.17 0.9K
13:30 88.11 88.18 88.11 88.18 3.4K
13:31 88.16 88.16 88.16 88.16 0.6K
13:33 88.15 88.20 88.14 88.20 9.9K
13:34 88.20 88.20 88.18 88.18 1.1K
13:35 88.18 88.18 88.15 88.17 3.4K
13:36 88.18 88.20 88.16 88.20 1.9K
13:37 88.21 88.21 88.18 88.18 4.4K
13:38 88.18 88.20 88.17 88.17 5.1K
13:39 88.17 88.21 88.17 88.19 2.1K
13:40 88.21 88.21 88.21 88.21 0.5K
13:41 88.19 88.24 88.19 88.24 6.4K
13:42 88.26 88.27 88.23 88.25 10.2K
13:43 88.27 88.37 88.27 88.32 4.4K
13:44 88.33 88.35 88.33 88.33 1.8K
13:45 88.33 88.33 88.27 88.30 2.9K
13:46 88.33 88.33 88.33 88.33 2.1K
13:47 88.33 88.33 88.33 88.33 0.5K
13:48 88.37 88.37 88.35 88.35 4.0K
13:49 88.36 88.38 88.35 88.38 6.8K
13:50 88.33 88.35 88.33 88.35 2.6K
13:51 88.32 88.33 88.32 88.33 0.5K
13:52 88.32 88.32 88.31 88.31 3.3K
13:53 88.31 88.33 88.31 88.32 2.9K
13:54 88.33 88.34 88.33 88.34 1.2K
13:55 88.32 88.32 88.30 88.30 6.0K
13:56 88.29 88.29 88.29 88.29 0.8K
13:57 88.25 88.26 88.23 88.26 3.0K
13:58 88.27 88.30 88.27 88.30 1.5K
13:59 88.30 88.30 88.27 88.29 2.6K
14:00 88.25 88.25 88.25 88.25 4.3K
14:01 88.25 88.25 88.24 88.24 0.6K
14:02 88.25 88.29 88.25 88.29 2.9K
14:03 88.28 88.28 88.27 88.27 4.7K
14:04 88.26 88.26 88.23 88.24 2.2K
14:05 88.23 88.24 88.23 88.24 0.6K
14:06 88.24 88.25 88.24 88.25 2.0K
14:07 88.25 88.25 88.22 88.22 6.4K
14:08 88.23 88.23 88.19 88.19 2.1K
14:09 88.19 88.22 88.19 88.22 1.5K
14:10 88.22 88.23 88.21 88.22 4.1K
14:11 88.23 88.24 88.23 88.24 2.0K
14:12 88.24 88.27 88.23 88.26 7.4K
14:13 88.24 88.24 88.23 88.23 4.2K
14:14 88.24 88.24 88.23 88.23 2.9K
14:15 88.20 88.20 88.18 88.18 2.5K
14:16 88.17 88.17 88.16 88.17 0.8K
14:17 88.15 88.15 88.11 88.12 4.9K
14:18 88.08 88.15 88.08 88.15 4.9K
14:19 88.14 88.14 88.10 88.10 1.9K
14:20 88.15 88.15 88.13 88.13 4.9K
14:21 88.13 88.14 88.11 88.11 3.2K
14:22 88.12 88.14 88.12 88.14 3.4K
14:23 88.14 88.17 88.14 88.17 2.2K
14:24 88.15 88.15 88.15 88.15 4.5K
14:25 88.20 88.20 88.20 88.20 0.7K
14:26 88.20 88.23 88.20 88.23 2.0K
14:27 88.25 88.26 88.25 88.26 4.8K
14:28 88.27 88.30 88.27 88.29 1.9K
14:29 88.29 88.29 88.29 88.29 0.6K
14:30 88.32 88.34 88.32 88.34 1.1K
14:31 88.32 88.34 88.30 88.30 4.5K
14:32 88.28 88.33 88.28 88.33 1.7K
14:33 88.34 88.36 88.34 88.35 1.8K
14:34 88.36 88.37 88.36 88.37 2.9K
14:35 88.37 88.38 88.37 88.37 7.3K
14:36 88.37 88.38 88.37 88.37 3.0K
14:37 88.36 88.36 88.33 88.34 2.1K
14:38 88.33 88.37 88.33 88.37 2.8K
14:39 88.35 88.36 88.35 88.36 2.6K
14:40 88.35 88.36 88.33 88.36 2.7K
14:41 88.35 88.35 88.34 88.34 2.6K
14:42 88.33 88.33 88.32 88.32 2.5K
14:44 88.32 88.33 88.30 88.31 3.8K
14:45 88.33 88.33 88.24 88.24 6.1K
14:46 88.21 88.21 88.20 88.20 0.5K
14:47 88.25 88.28 88.25 88.28 3.7K
14:48 88.28 88.28 88.23 88.23 4.3K
14:49 88.23 88.23 88.23 88.23 4.2K
14:50 88.21 88.23 88.21 88.23 4.5K
14:51 88.23 88.23 88.20 88.20 4.5K
14:52 88.20 88.25 88.20 88.25 2.4K
14:53 88.23 88.23 88.20 88.20 3.9K
14:54 88.22 88.23 88.21 88.22 3.8K
14:55 88.22 88.24 88.22 88.23 8.0K
14:56 88.22 88.24 88.22 88.24 1.5K
14:57 88.21 88.21 88.13 88.13 5.3K
14:58 88.12 88.20 88.12 88.20 7.6K
14:59 88.20 88.24 88.20 88.23 4.0K
15:00 88.21 88.29 88.21 88.29 6.6K
15:01 88.30 88.31 88.28 88.31 5.2K
15:02 88.24 88.24 88.22 88.22 3.9K
15:03 88.20 88.22 88.19 88.22 1.8K
15:04 88.22 88.23 88.20 88.22 4.4K
15:05 88.23 88.28 88.22 88.28 2.9K
15:06 88.26 88.28 88.25 88.28 4.5K
15:07 88.26 88.26 88.26 88.26 3.7K
15:08 88.26 88.26 88.21 88.21 3.1K
15:09 88.23 88.23 88.19 88.19 2.8K
15:10 88.18 88.18 88.12 88.14 1.7K
15:11 88.14 88.14 88.12 88.14 2.0K
15:12 88.12 88.15 88.07 88.15 8.3K
15:13 88.13 88.13 88.10 88.10 4.8K
15:14 88.10 88.14 88.10 88.14 4.0K
15:15 88.12 88.14 88.06 88.11 6.8K
15:16 88.09 88.11 88.09 88.11 3.4K
15:17 88.11 88.16 88.11 88.16 2.8K
15:18 88.14 88.14 88.14 88.14 6.1K
15:19 88.12 88.13 88.12 88.13 5.2K
15:20 88.13 88.13 88.09 88.09 6.2K
15:21 88.08 88.08 88.01 88.01 3.2K
15:22 88.03 88.03 88.00 88.03 6.0K
15:23 88.04 88.10 88.04 88.10 5.3K
15:24 88.09 88.12 88.08 88.10 7.5K
15:25 88.11 88.11 88.07 88.07 8.0K
15:26 88.06 88.06 88.01 88.01 6.0K
15:27 87.99 88.04 87.99 88.04 4.0K
15:28 88.04 88.05 88.03 88.03 6.0K
15:29 88.03 88.03 87.97 87.97 7.6K
15:30 87.97 87.97 87.95 87.95 2.1K
15:31 87.96 87.96 87.93 87.95 10.0K
15:32 87.96 87.99 87.96 87.99 3.6K
15:33 88.04 88.09 88.03 88.08 14.1K
15:34 88.09 88.10 88.05 88.09 9.1K
15:35 88.09 88.09 88.04 88.04 6.8K
15:36 88.00 88.04 87.99 88.03 5.7K
15:37 88.03 88.05 88.01 88.02 3.0K
15:38 88.01 88.02 88.01 88.01 6.8K
15:39 88.00 88.12 88.00 88.11 24.6K
15:40 88.07 88.07 88.03 88.05 10.0K
15:41 88.05 88.09 88.04 88.04 8.0K
15:42 88.08 88.08 88.08 88.08 1.2K
15:43 88.08 88.08 88.03 88.03 8.7K
15:44 88.04 88.04 87.99 88.00 7.4K
15:45 88.00 88.06 87.98 88.04 17.3K
15:46 88.05 88.05 88.00 88.00 7.7K
15:47 88.00 88.01 87.99 88.01 5.8K
15:48 88.00 88.04 87.98 88.04 15.8K
15:49 88.04 88.09 88.04 88.09 8.0K
15:50 88.10 88.14 88.09 88.12 14.0K
15:51 88.14 88.15 88.12 88.14 4.9K
15:52 88.16 88.20 88.14 88.16 12.2K
15:53 88.13 88.19 88.12 88.16 13.0K
15:54 88.15 88.27 88.15 88.25 27.3K
15:55 88.20 88.36 88.20 88.36 45.1K
15:56 88.35 88.36 88.33 88.35 49.6K
15:57 88.36 88.40 88.34 88.40 54.4K
15:58 88.40 88.44 88.40 88.42 59.7K
15:59 88.44 88.47 88.42 88.46 659.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし