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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 62.72 62.94 62.40 62.78 1.1M
2022-12-29 62.74 63.35 62.60 63.11 1.1M
2022-12-28 63.67 63.80 62.59 62.60 1.1M
2022-12-27 63.38 63.88 63.12 63.62 0.7M
2022-12-23 62.91 63.44 62.65 63.38 0.9M
2022-12-22 63.09 63.36 62.37 62.85 1.4M
2022-12-21 62.45 63.53 62.23 63.36 1.8M
2022-12-20 61.73 62.35 60.99 62.24 2.6M
2022-12-19 60.88 61.69 60.40 60.54 1.7M
2022-12-16 60.46 61.45 59.96 61.03 6.5M
2022-12-15 60.09 60.95 60.02 60.75 2.1M
2022-12-14 60.12 60.88 59.86 60.32 2.0M
2022-12-13 60.67 60.88 59.35 59.90 1.5M
2022-12-12 60.09 60.31 59.56 60.00 2.1M
2022-12-09 60.44 60.97 59.99 60.04 1.6M
2022-12-08 60.43 61.20 60.42 60.56 2.1M
2022-12-07 60.35 60.68 59.82 60.15 1.9M
2022-12-06 59.23 60.70 59.10 60.54 1.8M
2022-12-05 60.37 60.43 58.71 59.17 1.5M
2022-12-02 59.39 60.75 59.16 60.60 2.2M
2022-12-01 60.46 60.46 59.21 59.76 1.7M
2022-11-30 58.68 60.07 58.38 59.91 4.2M
2022-11-29 58.21 59.02 57.72 58.98 2.1M
2022-11-28 58.58 58.78 57.99 58.02 1.6M
2022-11-25 58.21 58.90 58.15 58.73 0.6M
2022-11-23 57.78 58.41 57.70 58.05 1.0M
2022-11-22 57.52 57.94 57.34 57.78 1.7M
2022-11-21 57.71 58.02 57.09 57.16 1.4M
2022-11-18 56.84 57.79 56.78 57.67 2.0M
2022-11-17 56.18 56.77 56.00 56.55 2.0M
2022-11-16 56.29 56.85 56.16 56.52 1.4M
2022-11-15 56.75 56.88 55.62 56.21 2.4M
2022-11-14 56.91 57.23 56.34 56.36 2.0M
2022-11-11 58.84 59.14 56.42 56.77 3.2M
2022-11-10 58.78 58.99 57.35 58.40 2.5M
2022-11-09 57.53 58.60 57.17 57.56 2.0M
2022-11-08 57.91 58.13 57.43 57.72 3.0M
2022-11-07 57.03 58.20 56.65 58.01 2.7M
2022-11-04 56.82 57.19 55.60 56.86 3.7M
2022-11-03 55.87 57.21 55.76 56.53 3.7M
2022-11-02 55.17 57.84 54.82 56.22 6.4M
2022-11-01 57.52 57.95 55.33 55.44 9.6M
2022-10-31 56.32 58.00 56.17 57.50 93.7M
2022-10-28 55.20 56.99 55.11 56.68 13.2M
2022-10-27 49.76 51.86 49.41 51.69 4.1M
2022-10-26 49.31 49.66 48.60 48.79 2.1M
2022-10-25 48.77 49.27 47.90 49.22 1.9M
2022-10-24 48.43 49.48 48.43 49.34 1.1M
2022-10-21 47.95 48.50 47.38 48.23 1.9M
2022-10-20 47.99 48.57 47.31 47.52 2.0M
2022-10-19 48.16 49.22 48.16 48.72 1.5M
2022-10-18 48.64 49.18 48.20 48.64 1.6M
2022-10-17 47.36 48.21 47.08 48.08 1.7M
2022-10-14 47.98 48.07 46.74 47.00 1.9M
2022-10-13 45.05 47.82 44.62 47.53 3.0M
2022-10-12 46.44 46.79 45.55 45.56 1.8M
2022-10-11 46.61 47.35 46.19 46.59 1.5M
2022-10-10 45.74 46.85 45.67 46.64 1.5M
2022-10-07 47.70 47.74 45.55 45.67 2.7M
2022-10-06 47.73 48.11 47.66 48.00 2.5M
2022-10-05 48.25 48.52 47.69 47.96 2.2M
2022-10-04 46.46 48.72 46.42 48.69 2.5M
2022-10-03 45.79 46.58 44.92 46.33 2.1M
2022-09-30 45.73 46.48 45.48 45.54 2.3M
2022-09-29 44.21 45.99 44.20 45.83 2.8M
2022-09-28 43.14 44.84 43.14 44.47 3.2M
2022-09-27 41.82 43.27 41.54 43.10 2.6M
2022-09-26 42.79 42.93 41.05 41.67 2.0M
2022-09-23 43.63 43.81 42.61 43.10 1.3M
2022-09-22 44.68 44.81 43.69 43.93 1.3M
2022-09-21 46.54 46.73 44.79 44.80 1.3M
2022-09-20 47.17 47.33 45.98 46.43 1.2M
2022-09-19 46.12 47.49 46.09 47.48 1.1M
2022-09-16 46.98 47.11 46.28 46.52 2.3M
2022-09-15 46.94 47.70 46.77 47.28 0.9M
2022-09-14 47.10 47.38 46.58 47.02 1.2M
2022-09-13 46.70 47.51 46.14 47.05 1.6M
2022-09-12 46.79 47.40 46.73 47.09 1.2M
2022-09-09 46.52 46.86 46.32 46.52 0.9M
2022-09-08 46.00 46.56 45.81 46.47 0.9M
2022-09-07 45.03 46.21 45.03 46.14 0.9M
2022-09-06 45.53 46.43 44.76 45.04 1.2M
2022-09-02 46.00 46.71 45.32 45.50 0.9M
2022-09-01 45.66 45.76 45.21 45.72 1.1M
2022-08-31 45.78 46.04 45.30 45.72 2.0M
2022-08-30 46.38 46.38 45.63 45.74 0.8M
2022-08-29 46.16 46.58 45.55 46.24 0.7M
2022-08-26 47.38 47.48 46.50 46.50 0.6M
2022-08-25 46.76 47.40 46.62 47.29 1.0M
2022-08-24 46.32 46.81 46.15 46.68 1.1M
2022-08-23 46.32 46.65 46.20 46.49 1.1M
2022-08-22 47.03 47.03 46.33 46.43 0.9M
2022-08-19 47.85 47.85 47.24 47.28 1.0M
2022-08-18 47.52 47.92 47.52 47.83 0.7M
2022-08-17 47.29 47.69 47.27 47.52 0.9M
2022-08-16 46.90 47.57 46.80 47.51 1.2M
2022-08-15 46.42 47.11 46.10 46.99 1.1M
2022-08-12 46.34 47.08 46.20 47.04 1.3M
2022-08-11 45.50 46.00 45.50 45.98 0.9M
2022-08-10 45.02 45.35 44.91 45.23 0.7M
2022-08-09 44.48 44.85 44.32 44.65 0.8M
2022-08-08 44.00 44.41 44.00 44.15 1.2M
2022-08-05 43.54 44.06 43.45 43.81 1.2M
2022-08-04 43.41 43.86 43.28 43.55 1.1M
2022-08-03 43.42 43.64 42.98 43.50 1.7M
2022-08-02 43.49 43.99 43.31 43.43 2.1M
2022-08-01 43.89 44.18 43.06 43.49 1.6M
2022-07-29 43.39 44.65 43.34 44.40 2.2M
2022-07-28 44.97 45.46 43.07 43.29 2.0M
2022-07-27 44.16 44.51 43.74 44.28 1.3M
2022-07-26 44.05 44.51 43.89 44.24 1.1M
2022-07-25 44.01 44.48 43.71 44.08 1.7M
2022-07-22 44.00 44.10 43.31 43.67 1.0M
2022-07-21 43.56 43.89 43.10 43.85 1.3M
2022-07-20 43.79 43.97 43.40 43.76 1.5M
2022-07-19 43.58 44.00 43.50 43.88 1.5M
2022-07-18 43.40 43.80 43.03 43.09 1.7M
2022-07-15 42.93 43.47 42.40 43.13 10.4M
2022-07-14 43.46 43.49 42.11 42.47 2.3M
2022-07-13 43.96 44.48 43.53 44.21 2.2M
2022-07-12 44.25 44.93 44.01 44.18 2.3M
2022-07-11 44.07 44.76 44.07 44.59 1.8M
2022-07-08 44.79 44.96 44.42 44.47 1.0M
2022-07-07 45.33 45.65 44.78 44.80 2.0M
2022-07-06 44.46 45.08 43.86 44.74 1.5M
2022-07-05 45.40 45.40 43.98 44.44 1.7M
2022-07-01 45.23 46.19 44.97 45.95 1.0M
2022-06-30 44.34 45.80 44.09 45.49 2.5M
2022-06-29 45.00 45.00 44.56 44.63 1.0M
2022-06-28 45.22 45.68 44.73 44.73 1.1M
2022-06-27 44.83 45.20 44.56 44.97 1.0M
2022-06-24 43.98 45.02 43.93 44.86 3.4M
2022-06-23 43.96 44.08 43.16 43.58 1.4M
2022-06-22 43.30 43.71 43.14 43.51 1.6M
2022-06-21 43.96 44.14 43.48 43.73 1.4M
2022-06-17 42.14 43.63 42.14 43.40 4.5M
2022-06-16 43.28 43.41 42.09 42.23 2.0M
2022-06-15 44.74 44.87 43.40 43.99 2.2M
2022-06-14 43.98 44.92 43.98 44.55 1.7M
2022-06-13 44.33 44.83 43.70 43.99 2.0M
2022-06-10 45.04 45.69 44.83 45.23 1.3M
2022-06-09 46.81 46.81 45.81 45.81 1.2M
2022-06-08 46.99 47.19 46.49 46.81 1.0M
2022-06-07 46.97 47.49 46.76 47.42 0.8M
2022-06-06 46.80 47.41 46.53 47.10 0.8M
2022-06-03 47.25 47.25 46.59 46.72 0.8M
2022-06-02 46.76 47.49 46.31 47.47 1.2M
2022-06-01 47.46 47.65 46.14 46.77 1.9M
2022-05-31 47.24 47.93 46.56 47.46 2.5M
2022-05-27 47.14 47.50 46.98 47.46 1.3M
2022-05-26 46.75 47.23 46.68 47.07 1.5M
2022-05-25 45.78 46.59 45.78 46.41 1.3M
2022-05-24 46.20 46.44 45.40 46.13 1.5M
2022-05-23 45.85 46.46 45.56 46.31 1.3M
2022-05-20 45.58 45.86 44.51 45.42 2.0M
2022-05-19 45.28 45.91 44.62 45.22 1.8M
2022-05-18 46.70 46.91 45.70 45.82 1.7M
2022-05-17 46.25 46.89 46.25 46.88 2.0M
2022-05-16 46.14 46.45 45.87 46.11 1.6M
2022-05-13 45.30 46.40 45.29 46.02 2.4M
2022-05-12 45.67 45.90 44.80 45.24 3.1M
2022-05-11 45.66 46.71 45.66 45.73 2.4M
2022-05-10 45.41 46.09 45.22 45.79 2.9M
2022-05-09 46.12 46.54 45.14 45.22 2.2M
2022-05-06 46.05 46.84 46.02 46.54 1.9M
2022-05-05 46.50 47.00 46.07 46.45 2.0M
2022-05-04 46.36 47.52 46.25 47.31 1.9M
2022-05-03 46.14 46.93 46.13 46.43 1.6M
2022-05-02 45.60 46.33 45.25 45.88 2.2M
2022-04-29 46.46 46.96 45.55 45.67 2.1M
2022-04-28 46.08 47.64 46.03 46.76 2.5M
2022-04-27 46.70 48.18 46.56 47.93 3.6M
2022-04-26 46.21 46.83 46.21 46.51 3.0M
2022-04-25 46.97 47.08 45.62 46.73 2.4M
2022-04-22 49.00 49.07 47.28 47.31 1.9M
2022-04-21 50.39 50.73 49.14 49.25 1.5M
2022-04-20 49.37 50.16 48.97 49.96 2.2M
2022-04-19 48.90 49.07 48.50 48.92 1.4M
2022-04-18 48.78 49.09 48.47 48.64 1.8M
2022-04-14 47.61 49.51 47.61 48.98 7.6M
2022-04-13 47.52 48.00 47.18 47.83 1.9M
2022-04-12 47.96 48.57 47.53 47.69 1.8M
2022-04-11 48.34 49.15 47.98 48.02 1.9M
2022-04-08 47.81 48.46 47.48 48.32 2.1M
2022-04-07 47.15 47.56 46.56 47.36 1.1M
2022-04-06 47.32 47.86 47.02 47.30 1.6M
2022-04-05 47.08 47.86 47.05 47.49 1.5M
2022-04-04 48.29 48.45 47.02 47.08 1.7M
2022-04-01 48.45 48.80 48.04 48.62 2.2M
2022-03-31 48.75 49.08 48.41 48.42 2.4M
2022-03-30 48.57 48.91 48.20 48.44 2.2M
2022-03-29 47.90 48.58 47.75 48.56 1.8M
2022-03-28 47.64 47.67 47.15 47.60 1.3M
2022-03-25 47.25 47.76 47.25 47.67 2.3M
2022-03-24 46.80 47.18 46.64 47.13 2.2M
2022-03-23 46.95 47.01 46.59 46.60 1.6M
2022-03-22 47.50 47.77 46.79 47.11 1.6M
2022-03-21 46.30 47.19 46.20 47.15 2.1M
2022-03-18 46.32 46.32 45.77 45.84 3.6M
2022-03-17 46.23 46.59 45.98 46.50 1.2M
2022-03-16 46.99 47.15 46.00 46.65 1.7M
2022-03-15 46.58 47.15 46.58 46.81 2.1M
2022-03-14 46.09 46.84 45.99 46.33 1.6M
2022-03-11 45.48 46.23 45.46 45.73 1.6M
2022-03-10 44.89 45.81 44.72 45.20 1.9M
2022-03-09 45.17 46.00 45.04 45.56 2.2M
2022-03-08 44.64 45.40 43.59 44.07 2.6M
2022-03-07 45.48 45.87 44.26 44.27 3.3M
2022-03-04 45.74 46.16 45.20 46.02 2.1M
2022-03-03 47.26 47.45 46.49 46.56 1.7M
2022-03-02 46.27 47.26 46.14 47.12 1.7M
2022-03-01 46.84 47.13 45.61 45.83 2.3M
2022-02-28 46.79 47.48 46.62 47.11 3.1M
2022-02-25 46.22 47.57 46.22 47.54 1.6M
2022-02-24 45.00 46.15 44.70 45.93 3.1M
2022-02-23 47.06 47.29 46.24 46.29 2.2M
2022-02-22 46.87 47.32 46.44 46.83 1.4M
2022-02-18 46.79 47.54 46.74 47.10 1.1M
2022-02-17 47.05 47.37 46.54 46.97 1.4M
2022-02-16 47.43 47.99 47.39 47.65 1.6M
2022-02-15 46.69 47.77 46.56 47.68 1.5M
2022-02-14 46.44 47.00 46.04 46.42 2.3M
2022-02-11 47.55 47.63 46.37 46.56 2.7M
2022-02-10 48.48 49.15 47.03 47.39 3.0M
2022-02-09 48.30 48.68 48.09 48.26 1.6M
2022-02-08 47.81 48.41 47.51 48.20 1.4M
2022-02-07 47.72 48.09 47.49 47.59 1.5M
2022-02-04 47.46 48.05 46.94 47.64 1.2M
2022-02-03 47.89 48.20 47.63 47.79 1.0M
2022-02-02 47.32 47.99 47.00 47.94 1.8M
2022-02-01 46.36 47.37 46.13 47.32 2.1M
2022-01-31 45.08 46.38 45.00 46.32 1.8M
2022-01-28 44.75 45.49 44.28 45.38 2.4M
2022-01-27 45.42 46.17 44.37 44.78 1.9M
2022-01-26 45.46 45.92 44.42 45.03 1.6M
2022-01-25 45.27 45.61 43.99 45.25 1.7M
2022-01-24 44.86 45.76 43.81 45.70 2.1M
2022-01-21 45.50 45.81 45.05 45.19 1.3M
2022-01-20 46.18 46.70 45.59 45.63 1.7M
2022-01-19 46.66 46.81 45.90 45.92 1.2M
2022-01-18 47.57 47.58 46.52 46.59 1.6M
2022-01-14 46.67 47.49 46.08 47.41 1.7M
2022-01-13 46.61 47.55 46.55 46.74 1.4M
2022-01-12 46.59 46.70 46.13 46.47 2.0M
2022-01-11 46.14 46.42 45.59 46.37 1.4M
2022-01-10 45.35 46.05 45.01 46.02 2.3M
2022-01-07 45.12 45.27 44.76 45.07 1.9M
2022-01-06 45.37 45.69 44.76 44.86 1.7M
2022-01-05 46.57 46.57 44.49 44.60 1.2M
2022-01-04 45.08 45.54 45.01 45.13 1.0M
2022-01-03 44.50 44.68 44.03 44.55 1.6M