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 91.00 91.29 91.00 91.29 19.9K
09:31 91.29 91.43 91.29 91.43 1.1K
09:32 91.37 91.57 91.37 91.57 8.1K
09:33 91.57 91.57 91.57 91.57 0.4K
09:34 91.57 91.57 91.57 91.57 0.3K
09:35 91.41 91.46 91.41 91.46 4.6K
09:36 91.41 91.41 91.31 91.34 3.0K
09:37 91.28 91.39 91.21 91.39 4.7K
09:38 91.41 91.41 91.26 91.33 3.5K
09:39 91.31 91.31 91.24 91.24 3.5K
09:40 91.23 91.23 91.16 91.16 2.2K
09:41 91.20 91.20 90.99 91.09 7.6K
09:42 91.09 91.15 91.05 91.08 6.1K
09:43 91.02 91.06 91.02 91.06 2.1K
09:44 91.04 91.08 91.02 91.08 3.9K
09:45 91.02 91.03 90.89 90.97 8.6K
09:46 90.95 90.95 90.68 90.68 4.6K
09:47 90.71 90.75 90.68 90.72 8.4K
09:48 90.71 90.75 90.71 90.75 4.7K
09:49 90.73 90.75 90.71 90.72 8.0K
09:50 90.62 90.66 90.59 90.61 6.7K
09:51 90.59 90.64 90.55 90.59 9.3K
09:52 90.58 90.58 90.44 90.46 3.8K
09:53 90.48 90.53 90.45 90.49 6.7K
09:54 90.45 90.45 90.36 90.42 2.8K
09:55 90.41 90.51 90.41 90.51 5.0K
09:56 90.44 90.44 90.44 90.44 2.7K
09:57 90.45 90.45 90.45 90.45 2.1K
09:58 90.41 90.45 90.34 90.45 3.2K
09:59 90.45 90.46 90.45 90.46 3.0K
10:00 90.49 90.52 90.49 90.51 5.9K
10:01 90.48 90.48 90.42 90.45 3.2K
10:02 90.50 90.50 90.49 90.49 3.7K
10:03 90.55 90.55 90.54 90.54 1.4K
10:04 90.50 90.52 90.50 90.52 6.0K
10:05 90.47 90.48 90.42 90.42 2.4K
10:06 90.42 90.47 90.42 90.45 3.6K
10:07 90.51 90.60 90.51 90.60 3.3K
10:08 90.61 90.65 90.61 90.65 0.9K
10:09 90.63 90.71 90.59 90.71 3.3K
10:10 90.63 90.68 90.61 90.61 4.6K
10:11 90.61 90.69 90.61 90.69 0.9K
10:13 90.62 90.73 90.62 90.73 4.9K
10:14 90.74 90.76 90.72 90.76 4.0K
10:15 90.76 90.77 90.72 90.76 4.2K
10:16 90.76 90.86 90.76 90.86 3.7K
10:17 90.82 90.82 90.79 90.82 5.1K
10:18 90.83 90.83 90.83 90.83 0.7K
10:19 90.81 90.84 90.81 90.84 1.7K
10:20 90.91 90.91 90.87 90.87 3.5K
10:21 90.91 90.92 90.88 90.90 4.2K
10:22 90.89 90.93 90.89 90.92 4.2K
10:23 90.93 90.93 90.91 90.91 1.0K
10:24 90.91 90.93 90.90 90.93 6.9K
10:25 90.95 90.96 90.88 90.89 4.5K
10:26 90.87 90.87 90.83 90.83 2.7K
10:27 90.80 90.82 90.77 90.82 2.7K
10:28 90.73 90.73 90.70 90.72 2.0K
10:29 90.69 90.70 90.50 90.50 10.3K
10:30 90.49 90.49 90.42 90.42 3.7K
10:31 90.43 90.46 90.43 90.46 0.8K
10:32 90.43 90.46 90.35 90.42 7.2K
10:33 90.42 90.42 90.38 90.38 1.8K
10:34 90.43 90.43 90.43 90.43 1.0K
10:35 90.39 90.41 90.37 90.41 6.9K
10:36 90.35 90.35 90.25 90.25 12.4K
10:37 90.20 90.20 90.13 90.13 2.6K
10:38 90.16 90.24 90.16 90.24 1.7K
10:39 90.23 90.23 90.18 90.20 1.4K
10:40 90.19 90.19 90.13 90.13 4.8K
10:41 90.16 90.17 90.16 90.17 0.3K
10:42 90.13 90.13 90.11 90.11 2.6K
10:43 90.02 90.02 90.02 90.02 3.4K
10:44 90.03 90.03 90.01 90.01 5.5K
10:45 90.04 90.04 89.99 89.99 3.9K
10:46 89.97 90.00 89.88 89.88 4.5K
10:47 89.79 89.87 89.79 89.87 3.3K
10:48 89.93 89.93 89.93 89.93 2.8K
10:49 89.89 89.94 89.89 89.94 3.1K
10:50 89.91 89.91 89.85 89.85 3.9K
10:51 89.91 89.93 89.91 89.91 3.8K
10:52 89.91 89.97 89.91 89.97 5.4K
10:53 89.98 90.05 89.98 90.05 1.9K
10:54 90.00 90.00 89.90 89.90 3.0K
10:55 89.93 89.94 89.87 89.94 1.8K
10:56 89.88 89.88 89.86 89.86 1.9K
10:57 89.84 89.89 89.84 89.89 8.5K
10:58 89.87 89.87 89.87 89.87 0.5K
10:59 89.86 89.86 89.86 89.86 1.5K
11:00 89.84 89.84 89.75 89.75 5.0K
11:01 89.74 89.74 89.70 89.71 1.6K
11:02 89.70 89.77 89.70 89.76 4.8K
11:03 89.68 89.74 89.68 89.74 3.4K
11:04 89.68 89.68 89.68 89.68 0.4K
11:05 89.65 89.70 89.65 89.69 4.0K
11:06 89.73 89.73 89.73 89.73 0.8K
11:07 89.70 89.71 89.66 89.71 3.4K
11:08 89.70 89.70 89.64 89.64 2.1K
11:09 89.65 89.65 89.65 89.65 1.6K
11:10 89.58 89.58 89.48 89.48 4.6K
11:11 89.51 89.51 89.50 89.50 2.0K
11:12 89.51 89.51 89.51 89.51 1.2K
11:13 89.55 89.59 89.54 89.54 3.3K
11:14 89.56 89.61 89.53 89.61 4.8K
11:15 89.66 89.66 89.39 89.39 14.7K
11:16 89.38 89.39 89.33 89.39 3.1K
11:17 89.29 89.29 89.21 89.21 2.3K
11:18 89.20 89.22 89.18 89.21 3.8K
11:19 89.28 89.28 89.21 89.28 6.8K
11:20 89.25 89.26 89.25 89.25 4.4K
11:21 89.26 89.30 89.13 89.13 8.1K
11:22 89.15 89.20 89.15 89.20 6.4K
11:23 89.22 89.25 89.22 89.24 5.7K
11:24 89.21 89.21 89.19 89.19 4.3K
11:25 89.20 89.23 89.20 89.23 1.2K
11:26 89.18 89.20 89.17 89.20 2.6K
11:27 89.22 89.25 89.20 89.25 6.3K
11:28 89.25 89.28 89.25 89.25 2.4K
11:29 89.30 89.30 89.27 89.27 4.5K
11:30 89.28 89.28 89.24 89.24 0.5K
11:31 89.23 89.23 89.15 89.21 3.9K
11:32 89.17 89.22 89.17 89.22 1.2K
11:33 89.24 89.26 89.23 89.24 2.5K
11:34 89.24 89.24 89.18 89.23 7.0K
11:35 89.22 89.27 89.22 89.22 0.8K
11:36 89.19 89.23 89.13 89.13 11.1K
11:37 89.14 89.16 89.14 89.16 0.9K
11:38 89.11 89.13 89.08 89.09 4.6K
11:39 89.09 89.09 89.09 89.09 4.7K
11:40 89.16 89.16 89.16 89.16 0.7K
11:41 89.13 89.13 89.09 89.09 4.6K
11:42 89.11 89.13 89.11 89.13 1.6K
11:43 89.14 89.15 89.14 89.15 2.0K
11:44 89.18 89.18 89.16 89.16 3.9K
11:45 89.19 89.19 89.16 89.16 3.0K
11:46 89.19 89.21 89.18 89.21 3.1K
11:47 89.17 89.17 89.17 89.17 1.0K
11:48 89.15 89.15 89.12 89.12 4.0K
11:49 89.09 89.15 89.09 89.13 2.9K
11:50 89.13 89.13 89.08 89.08 3.2K
11:51 89.11 89.11 89.11 89.11 3.3K
11:52 89.07 89.07 89.06 89.06 3.0K
11:53 89.04 89.07 89.02 89.02 2.4K
11:54 89.00 89.00 88.95 89.00 6.3K
11:55 89.01 89.01 88.97 89.00 4.4K
11:56 89.00 89.00 88.99 88.99 4.7K
11:57 88.99 89.08 88.99 89.08 14.1K
11:58 89.05 89.05 89.02 89.02 2.4K
11:59 89.02 89.02 89.02 89.02 2.9K
12:00 89.03 89.03 88.95 88.96 4.3K
12:01 88.96 88.96 88.92 88.92 3.4K
12:02 88.91 88.95 88.87 88.95 3.1K
12:03 88.96 89.00 88.96 88.98 4.3K
12:04 88.95 88.96 88.95 88.96 9.3K
12:05 88.97 89.00 88.97 89.00 1.3K
12:06 88.97 88.97 88.93 88.93 4.1K
12:07 88.97 89.05 88.97 89.04 6.8K
12:08 89.06 89.06 88.99 88.99 5.6K
12:09 88.99 89.01 88.99 89.01 1.5K
12:10 88.98 88.98 88.89 88.89 4.8K
12:11 88.87 88.96 88.87 88.95 2.6K
12:12 88.97 88.98 88.97 88.97 2.5K
12:13 88.97 89.03 88.97 89.00 6.9K
12:14 88.97 88.98 88.95 88.95 5.5K
12:15 88.99 89.04 88.97 89.04 8.2K
12:16 89.03 89.03 89.03 89.03 0.9K
12:17 89.02 89.04 89.00 89.00 5.5K
12:18 88.97 88.97 88.92 88.92 1.9K
12:19 88.91 88.92 88.88 88.88 4.2K
12:20 88.86 88.86 88.84 88.86 3.4K
12:21 88.85 88.88 88.85 88.88 3.7K
12:22 88.89 88.89 88.88 88.88 0.6K
12:23 88.85 88.86 88.81 88.84 6.4K
12:24 88.85 88.85 88.78 88.78 4.7K
12:25 88.80 88.84 88.80 88.84 5.0K
12:26 88.83 88.83 88.77 88.77 3.6K
12:27 88.80 88.87 88.80 88.87 4.6K
12:28 88.89 88.89 88.85 88.85 4.3K
12:29 88.86 88.87 88.86 88.87 3.4K
12:30 88.88 88.88 88.86 88.86 5.9K
12:31 88.89 88.90 88.89 88.89 1.4K
12:32 88.88 88.98 88.88 88.98 3.6K
12:33 88.99 88.99 88.98 88.98 2.1K
12:34 89.02 89.02 89.02 89.02 0.4K
12:35 89.01 89.01 88.99 88.99 1.5K
12:36 88.97 88.97 88.91 88.94 6.1K
12:37 88.94 89.02 88.94 89.02 3.7K
12:38 89.02 89.02 89.02 89.02 0.5K
12:39 89.05 89.05 89.04 89.05 5.1K
12:40 89.04 89.04 89.01 89.01 0.5K
12:41 89.00 89.03 89.00 89.03 7.9K
12:42 89.03 89.03 88.99 89.02 1.9K
12:43 89.02 89.06 89.02 89.06 9.9K
12:44 89.04 89.04 89.01 89.04 8.0K
12:45 88.97 89.03 88.97 89.03 4.0K
12:46 89.03 89.03 88.96 88.96 3.9K
12:47 88.92 88.94 88.92 88.93 3.1K
12:48 88.92 88.93 88.88 88.88 2.9K
12:49 88.87 88.88 88.86 88.86 0.9K
12:50 88.86 88.97 88.86 88.96 6.0K
12:51 88.94 88.96 88.94 88.96 1.7K
12:52 88.95 88.95 88.93 88.93 2.5K
12:53 88.96 88.96 88.95 88.95 4.8K
12:54 88.93 88.95 88.91 88.95 4.9K
12:55 88.94 88.94 88.90 88.90 1.6K
12:56 88.90 88.94 88.90 88.94 1.4K
12:57 88.95 88.97 88.95 88.97 3.6K
12:58 88.92 88.92 88.87 88.90 10.2K
12:59 88.95 88.95 88.94 88.94 1.6K
13:00 88.98 89.01 88.97 88.97 4.3K
13:01 88.97 89.02 88.97 89.02 2.4K
13:02 89.04 89.04 89.03 89.04 1.6K
13:03 89.04 89.04 89.02 89.03 1.9K
13:04 89.03 89.03 88.99 88.99 4.6K
13:05 88.99 89.01 88.97 88.99 3.3K
13:06 88.95 88.97 88.93 88.97 4.6K
13:07 88.98 88.99 88.98 88.99 1.5K
13:08 89.00 89.01 89.00 89.01 1.4K
13:09 88.97 88.97 88.97 88.97 4.8K
13:10 89.00 89.05 89.00 89.05 2.3K
13:11 89.06 89.08 89.05 89.05 2.6K
13:12 89.00 89.04 89.00 89.04 4.4K
13:13 89.06 89.07 89.06 89.07 1.8K
13:14 89.10 89.20 89.10 89.20 8.4K
13:15 89.20 89.20 89.17 89.18 5.2K
13:16 89.18 89.18 89.18 89.18 0.6K
13:17 89.19 89.20 89.19 89.20 2.1K
13:18 89.20 89.20 89.13 89.14 4.5K
13:19 89.14 89.14 89.12 89.12 0.5K
13:20 89.11 89.11 89.04 89.04 3.7K
13:21 89.05 89.05 89.05 89.05 0.6K
13:22 89.02 89.05 89.02 89.05 1.0K
13:23 89.04 89.06 89.02 89.06 2.0K
13:24 89.06 89.09 89.04 89.08 6.7K
13:25 89.11 89.15 89.11 89.15 1.8K
13:27 89.16 89.19 89.15 89.19 4.2K
13:28 89.14 89.15 89.14 89.15 4.0K
13:29 89.14 89.16 89.14 89.16 2.2K
13:30 89.15 89.17 89.13 89.17 2.5K
13:31 89.18 89.18 89.18 89.18 1.3K
13:32 89.18 89.19 89.14 89.14 1.1K
13:33 89.17 89.17 89.16 89.17 0.7K
13:34 89.17 89.18 89.16 89.16 4.5K
13:35 89.16 89.16 89.16 89.16 3.0K
13:36 89.16 89.18 89.14 89.18 8.2K
13:37 89.19 89.26 89.19 89.26 7.5K
13:38 89.26 89.26 89.25 89.25 1.8K
13:39 89.28 89.28 89.27 89.28 6.3K
13:40 89.29 89.37 89.29 89.37 5.9K
13:41 89.37 89.37 89.36 89.37 7.6K
13:42 89.38 89.39 89.36 89.36 2.7K
13:43 89.35 89.35 89.34 89.34 3.2K
13:44 89.34 89.35 89.33 89.34 2.6K
13:45 89.35 89.35 89.33 89.33 1.1K
13:46 89.35 89.35 89.33 89.35 0.8K
13:47 89.37 89.37 89.37 89.37 2.3K
13:48 89.37 89.37 89.37 89.37 0.8K
13:49 89.37 89.37 89.35 89.36 6.2K
13:50 89.34 89.39 89.34 89.39 5.1K
13:51 89.38 89.39 89.38 89.39 0.6K
13:52 89.42 89.42 89.40 89.41 3.7K
13:54 89.40 89.40 89.33 89.33 9.1K
13:55 89.33 89.33 89.25 89.25 3.4K
13:56 89.23 89.23 89.21 89.23 1.5K
13:57 89.24 89.25 89.22 89.22 7.7K
13:58 89.22 89.25 89.22 89.25 2.4K
13:59 89.25 89.27 89.25 89.27 2.1K
14:00 89.20 89.20 89.20 89.20 3.2K
14:01 89.19 89.19 89.10 89.14 3.6K
14:02 89.16 89.19 89.16 89.18 4.8K
14:03 89.17 89.22 89.14 89.22 2.7K
14:04 89.21 89.21 89.13 89.15 3.0K
14:05 89.06 89.21 89.06 89.21 8.9K
14:06 89.21 89.21 89.21 89.21 3.2K
14:07 89.19 89.19 89.14 89.14 1.0K
14:08 89.16 89.17 89.16 89.17 3.1K
14:09 89.16 89.19 89.16 89.19 11.3K
14:11 89.20 89.21 89.20 89.21 2.1K
14:12 89.22 89.28 89.22 89.28 6.5K
14:14 89.32 89.33 89.30 89.33 3.2K
14:15 89.34 89.37 89.34 89.37 2.4K
14:16 89.40 89.42 89.39 89.39 7.5K
14:17 89.41 89.44 89.41 89.43 4.6K
14:18 89.44 89.44 89.44 89.44 0.6K
14:19 89.43 89.43 89.33 89.33 4.4K
14:20 89.33 89.33 89.28 89.33 4.2K
14:21 89.31 89.37 89.31 89.37 1.5K
14:22 89.37 89.37 89.37 89.37 0.9K
14:23 89.37 89.54 89.37 89.53 11.7K
14:24 89.52 89.52 89.50 89.50 3.1K
14:25 89.52 89.52 89.52 89.52 2.1K
14:26 89.56 89.57 89.56 89.56 6.4K
14:27 89.55 89.56 89.54 89.54 9.5K
14:28 89.55 89.57 89.55 89.56 3.0K
14:29 89.56 89.58 89.56 89.58 4.5K
14:30 89.61 89.64 89.61 89.64 9.8K
14:31 89.64 89.65 89.64 89.64 4.3K
14:32 89.63 89.63 89.60 89.60 0.3K
14:33 89.59 89.59 89.55 89.56 4.2K
14:34 89.59 89.61 89.55 89.55 5.7K
14:35 89.57 89.57 89.57 89.57 0.5K
14:36 89.51 89.58 89.51 89.58 3.4K
14:37 89.59 89.62 89.59 89.62 1.2K
14:38 89.61 89.63 89.61 89.63 1.1K
14:39 89.62 89.62 89.62 89.62 1.6K
14:40 89.61 89.61 89.58 89.61 6.2K
14:41 89.61 89.61 89.60 89.61 4.7K
14:42 89.63 89.64 89.63 89.64 4.3K
14:43 89.63 89.63 89.63 89.63 0.9K
14:44 89.60 89.60 89.60 89.60 4.6K
14:45 89.63 89.65 89.62 89.62 5.3K
14:46 89.61 89.61 89.60 89.60 4.7K
14:47 89.63 89.64 89.63 89.63 3.0K
14:48 89.61 89.63 89.61 89.63 0.9K
14:49 89.64 89.64 89.61 89.61 4.6K
14:50 89.60 89.60 89.60 89.60 2.5K
14:51 89.63 89.63 89.61 89.61 6.3K
14:52 89.60 89.60 89.59 89.60 11.0K
14:53 89.60 89.60 89.59 89.59 1.8K
14:54 89.59 89.62 89.59 89.61 3.1K
14:55 89.62 89.76 89.62 89.76 6.7K
14:56 89.78 89.78 89.78 89.78 1.4K
14:57 89.78 89.78 89.75 89.76 6.5K
14:58 89.76 89.77 89.76 89.77 2.1K
14:59 89.79 89.80 89.78 89.78 6.0K
15:01 89.80 89.81 89.77 89.77 13.7K
15:02 89.77 89.82 89.77 89.79 12.8K
15:03 89.79 89.79 89.77 89.77 2.7K
15:04 89.77 89.77 89.77 89.77 0.7K
15:05 89.77 89.77 89.75 89.77 2.8K
15:06 89.81 89.83 89.81 89.83 7.0K
15:07 89.77 89.80 89.77 89.77 2.6K
15:08 89.77 89.77 89.69 89.71 6.0K
15:09 89.71 89.71 89.68 89.68 3.0K
15:10 89.67 89.69 89.64 89.69 11.7K
15:11 89.68 89.73 89.68 89.73 3.7K
15:12 89.73 89.76 89.73 89.76 4.4K
15:14 89.76 89.78 89.73 89.73 11.0K
15:15 89.73 89.73 89.68 89.68 2.7K
15:16 89.70 89.70 89.67 89.67 1.9K
15:17 89.63 89.68 89.63 89.66 9.8K
15:18 89.67 89.71 89.67 89.71 1.7K
15:19 89.66 89.66 89.63 89.63 3.7K
15:20 89.63 89.64 89.63 89.63 3.9K
15:21 89.62 89.62 89.60 89.61 2.4K
15:22 89.61 89.61 89.56 89.58 6.9K
15:23 89.56 89.56 89.52 89.52 2.0K
15:24 89.53 89.53 89.48 89.48 2.8K
15:25 89.51 89.53 89.51 89.53 3.0K
15:26 89.55 89.59 89.54 89.59 7.1K
15:27 89.59 89.60 89.57 89.60 7.0K
15:28 89.61 89.64 89.61 89.62 4.2K
15:29 89.62 89.65 89.62 89.65 1.8K
15:30 89.65 89.68 89.64 89.68 9.4K
15:31 89.69 89.70 89.69 89.70 1.4K
15:32 89.71 89.71 89.69 89.69 2.9K
15:33 89.72 89.72 89.70 89.70 6.4K
15:34 89.69 89.69 89.62 89.62 5.5K
15:35 89.62 89.62 89.62 89.62 0.2K
15:36 89.62 89.62 89.57 89.59 3.8K
15:37 89.57 89.59 89.56 89.56 5.1K
15:38 89.56 89.56 89.54 89.54 3.4K
15:39 89.54 89.61 89.54 89.60 11.1K
15:40 89.59 89.62 89.59 89.62 3.6K
15:41 89.62 89.62 89.60 89.60 9.1K
15:42 89.60 89.61 89.55 89.55 4.7K
15:43 89.57 89.57 89.55 89.55 6.4K
15:44 89.56 89.59 89.56 89.59 5.0K
15:45 89.58 89.58 89.55 89.55 2.3K
15:46 89.56 89.58 89.54 89.54 6.4K
15:47 89.58 89.68 89.58 89.67 9.1K
15:48 89.65 89.65 89.60 89.60 4.4K
15:49 89.58 89.67 89.58 89.67 7.1K
15:50 89.65 89.65 89.61 89.61 15.3K
15:51 89.63 89.63 89.59 89.61 11.4K
15:52 89.58 89.58 89.52 89.56 13.4K
15:53 89.55 89.60 89.55 89.58 12.9K
15:54 89.58 89.60 89.57 89.60 17.8K
15:55 89.60 89.61 89.56 89.60 23.8K
15:56 89.62 89.62 89.53 89.54 15.8K
15:57 89.54 89.57 89.53 89.56 26.9K
15:58 89.59 89.60 89.58 89.58 18.6K
15:59 89.58 89.59 89.57 89.57 557.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし