ウェブスター・ファイナンシャル (WBS)

WBS
🏛️ アメリカ →
60.13
最終更新: 2025-10-07
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
09:36 58.94 58.94 58.94 58.94 5.3K
09:39 59.08 59.08 59.08 59.08 1.5K
09:44 58.91 58.91 58.91 58.91 0.2K
09:45 58.87 58.87 58.87 58.87 0.3K
09:47 58.98 58.98 58.98 58.98 1.8K
09:48 59.00 59.00 59.00 59.00 1.2K
09:50 58.98 58.98 58.98 58.98 1.9K
09:54 59.09 59.09 59.09 59.09 0.6K
09:55 59.00 59.00 59.00 59.00 1.8K
09:56 58.96 58.96 58.96 58.96 1.2K
09:58 59.09 59.09 59.09 59.09 1.4K
10:00 59.02 59.02 59.02 59.02 1.7K
10:01 59.06 59.06 59.06 59.06 2.1K
10:02 59.12 59.12 59.09 59.09 0.9K
10:03 59.00 59.02 59.00 59.02 2.2K
10:04 58.99 58.99 58.99 58.99 0.5K
10:05 58.96 59.09 58.96 59.09 1.9K
10:08 59.33 59.33 59.22 59.22 1.5K
10:09 59.23 59.23 59.18 59.18 0.8K
10:10 59.13 59.13 59.13 59.13 0.3K
10:11 59.08 59.08 59.08 59.08 0.3K
10:12 59.08 59.08 59.01 59.08 2.0K
10:13 59.10 59.10 58.99 58.99 0.5K
10:14 58.98 59.02 58.98 59.02 0.6K
10:15 59.01 59.01 58.95 58.95 4.6K
10:16 59.00 59.01 58.94 59.00 1.7K
10:17 58.97 59.00 58.97 59.00 7.8K
10:19 59.03 59.07 59.03 59.07 1.1K
10:21 59.11 59.12 59.11 59.12 0.2K
10:22 59.13 59.13 59.08 59.09 4.7K
10:23 59.02 59.02 59.00 59.00 0.7K
10:24 59.10 59.10 59.10 59.10 0.5K
10:26 59.05 59.05 59.05 59.05 0.2K
10:27 59.05 59.05 59.05 59.05 0.5K
10:29 59.05 59.05 58.98 58.98 1.3K
10:30 58.96 58.96 58.96 58.96 0.3K
10:31 58.95 58.95 58.95 58.95 0.7K
10:32 58.83 58.83 58.83 58.83 0.4K
10:33 58.83 58.83 58.83 58.83 0.8K
10:36 58.98 59.05 58.98 59.04 0.9K
10:37 59.05 59.09 59.05 59.09 1.4K
10:38 59.05 59.19 59.05 59.11 3.1K
10:39 59.18 59.18 59.18 59.18 1.0K
10:40 59.18 59.18 59.18 59.18 0.4K
10:41 59.21 59.21 59.21 59.21 0.2K
10:42 59.28 59.29 59.28 59.29 1.0K
10:44 59.33 59.33 59.33 59.33 0.1K
10:45 59.30 59.30 59.30 59.30 0.3K
10:46 59.31 59.31 59.30 59.30 2.5K
10:49 59.26 59.26 59.26 59.26 0.2K
10:51 59.35 59.35 59.35 59.35 0.5K
10:52 59.15 59.22 59.15 59.22 1.8K
10:53 59.20 59.20 59.20 59.20 0.4K
10:56 59.28 59.28 59.27 59.27 0.4K
10:57 59.27 59.27 59.27 59.27 0.2K
10:58 59.21 59.21 59.21 59.21 2.3K
11:02 59.12 59.12 59.10 59.10 1.1K
11:05 59.03 59.03 59.03 59.03 1.0K
11:06 58.98 58.98 58.98 58.98 0.8K
11:08 59.03 59.03 59.03 59.03 0.8K
11:09 59.03 59.03 59.03 59.03 0.8K
11:11 59.01 59.01 58.94 58.94 1.1K
11:15 58.76 58.76 58.75 58.75 2.0K
11:17 58.85 58.85 58.85 58.85 0.2K
11:18 58.86 58.86 58.86 58.86 0.5K
11:20 58.94 58.94 58.79 58.79 1.4K
11:21 58.76 58.77 58.76 58.77 1.3K
11:22 58.72 58.72 58.72 58.72 0.2K
11:23 58.82 58.82 58.82 58.82 0.6K
11:24 58.72 58.72 58.72 58.72 1.3K
11:31 58.82 58.82 58.82 58.82 0.2K
11:32 58.76 58.76 58.76 58.76 0.5K
11:33 58.72 58.83 58.72 58.83 2.4K
11:35 58.71 58.71 58.71 58.71 1.2K
11:37 58.74 58.74 58.74 58.74 0.2K
11:39 58.65 58.72 58.65 58.72 1.7K
11:40 58.68 58.68 58.68 58.68 1.0K
11:43 58.69 58.72 58.69 58.72 0.9K
11:46 58.63 58.63 58.59 58.59 0.9K
11:49 58.63 58.63 58.63 58.63 0.1K
11:50 58.68 58.68 58.68 58.68 0.4K
11:51 58.79 58.79 58.79 58.79 0.4K
11:53 58.79 58.82 58.79 58.82 0.2K
11:54 58.80 58.80 58.80 58.80 0.2K
11:55 58.79 58.79 58.71 58.71 2.4K
11:58 58.78 58.81 58.78 58.81 0.8K
12:00 58.76 58.76 58.73 58.73 1.7K
12:01 58.73 58.73 58.73 58.73 1.2K
12:04 58.76 58.76 58.76 58.76 0.4K
12:05 58.74 58.74 58.74 58.74 0.5K
12:07 58.75 58.75 58.75 58.75 0.7K
12:09 58.74 58.81 58.74 58.81 0.7K
12:12 58.75 58.75 58.75 58.75 2.0K
12:13 58.75 58.88 58.75 58.88 2.5K
12:14 58.91 58.96 58.91 58.96 1.0K
12:17 58.99 58.99 58.99 58.99 0.9K
12:19 58.93 58.93 58.93 58.93 1.0K
12:21 59.12 59.12 59.12 59.12 0.6K
12:23 59.16 59.16 59.04 59.04 2.0K
12:25 59.07 59.07 59.07 59.07 0.2K
12:26 58.95 58.95 58.92 58.92 1.3K
12:27 58.98 58.98 58.96 58.96 0.4K
12:28 58.94 58.94 58.94 58.94 0.6K
12:29 59.03 59.03 59.03 59.03 1.4K
12:31 58.94 59.01 58.94 59.01 2.1K
12:32 58.90 58.90 58.90 58.90 1.8K
12:36 59.01 59.01 58.99 58.99 0.3K
12:37 58.99 58.99 58.99 58.99 0.4K
12:38 58.98 58.98 58.98 58.98 0.2K
12:39 58.91 58.95 58.91 58.95 2.4K
12:42 58.94 58.94 58.94 58.94 0.2K
12:44 58.97 58.98 58.97 58.97 0.7K
12:45 59.00 59.02 58.97 58.97 1.8K
12:49 59.07 59.07 59.04 59.04 1.8K
12:52 59.11 59.11 59.09 59.09 1.0K
12:53 59.08 59.08 59.05 59.05 1.6K
12:58 59.00 59.04 59.00 59.04 2.0K
13:02 59.01 59.01 59.01 59.01 0.8K
13:03 58.97 58.97 58.95 58.95 1.4K
13:05 58.94 58.94 58.94 58.94 1.3K
13:07 58.90 58.90 58.90 58.90 2.2K
13:10 58.90 58.90 58.90 58.90 4.1K
13:12 58.89 58.89 58.89 58.89 1.0K
13:13 58.92 58.92 58.92 58.92 1.7K
13:14 58.93 58.96 58.93 58.96 2.0K
13:17 58.93 58.93 58.93 58.93 0.6K
13:18 58.89 58.89 58.89 58.89 0.7K
13:19 58.89 58.89 58.89 58.89 0.3K
13:20 58.94 58.94 58.94 58.94 0.7K
13:21 58.90 58.90 58.90 58.90 2.0K
13:22 58.89 58.89 58.89 58.89 2.1K
13:23 58.87 58.87 58.87 58.87 5.6K
13:24 58.89 58.90 58.89 58.90 5.9K
13:27 58.85 58.85 58.85 58.85 1.1K
13:32 58.88 58.93 58.88 58.93 0.8K
13:35 58.94 58.94 58.94 58.94 0.5K
13:37 58.95 58.95 58.95 58.95 0.2K
13:38 59.01 59.03 59.01 59.03 2.4K
13:40 59.09 59.09 59.08 59.08 1.9K
13:44 58.97 58.97 58.97 58.97 1.1K
13:49 59.02 59.02 59.02 59.02 0.6K
13:54 59.07 59.07 59.07 59.07 0.1K
13:55 59.07 59.07 59.07 59.07 0.3K
13:57 59.07 59.07 59.07 59.07 0.5K
13:58 59.04 59.05 59.03 59.03 3.0K
13:59 59.00 59.00 59.00 59.00 2.3K
14:00 58.99 58.99 58.99 58.99 0.3K
14:01 58.99 58.99 58.99 58.99 0.3K
14:02 58.96 58.96 58.96 58.96 0.6K
14:03 59.00 59.04 59.00 59.04 3.0K
14:05 59.01 59.01 59.01 59.01 0.5K
14:08 59.01 59.01 59.01 59.01 0.4K
14:11 59.01 59.01 59.01 59.01 0.3K
14:12 58.98 59.00 58.94 58.94 5.0K
14:18 58.91 58.91 58.91 58.91 0.8K
14:20 58.91 58.91 58.91 58.91 6.8K
14:21 58.90 58.90 58.88 58.88 0.9K
14:22 58.90 58.94 58.90 58.92 2.1K
14:23 58.92 58.92 58.92 58.92 0.1K
14:24 58.95 58.95 58.95 58.95 0.3K
14:25 58.92 58.92 58.92 58.92 0.2K
14:26 58.92 58.92 58.92 58.92 2.3K
14:27 58.92 58.92 58.92 58.92 1.1K
14:28 58.93 58.93 58.93 58.93 0.3K
14:30 58.93 58.93 58.91 58.91 1.1K
14:31 58.89 58.89 58.89 58.89 1.2K
14:34 58.97 58.97 58.97 58.97 2.7K
14:37 59.02 59.02 59.02 59.02 0.9K
14:39 59.05 59.05 59.05 59.05 0.2K
14:40 59.00 59.01 59.00 59.01 0.5K
14:41 59.03 59.03 59.03 59.03 0.3K
14:42 59.05 59.05 59.05 59.05 0.6K
14:43 59.02 59.02 59.02 59.02 0.3K
14:45 58.99 59.02 58.99 59.02 1.8K
14:46 59.04 59.04 59.03 59.03 1.9K
14:47 59.01 59.07 59.01 59.07 0.9K
14:48 59.08 59.08 59.08 59.08 0.9K
14:49 59.04 59.06 59.04 59.06 1.3K
14:50 59.02 59.02 59.02 59.02 1.5K
14:52 58.98 58.98 58.98 58.98 0.7K
14:53 59.00 59.00 59.00 59.00 0.4K
14:55 58.99 59.00 58.98 59.00 0.7K
14:56 59.00 59.00 59.00 59.00 0.9K
14:57 58.99 58.99 58.99 58.99 0.4K
14:58 58.99 58.99 58.99 58.99 0.4K
15:00 59.00 59.00 59.00 59.00 2.7K
15:01 59.00 59.00 58.97 58.97 1.0K
15:02 59.01 59.01 59.01 59.01 1.2K
15:05 59.02 59.04 59.02 59.04 1.3K
15:07 59.02 59.02 59.02 59.02 0.4K
15:08 59.04 59.04 59.04 59.04 0.2K
15:09 59.04 59.04 59.04 59.04 0.5K
15:10 59.04 59.04 59.04 59.04 0.8K
15:11 59.05 59.05 59.05 59.05 1.0K
15:12 59.08 59.08 59.08 59.08 0.2K
15:13 59.10 59.10 59.08 59.08 3.1K
15:14 59.13 59.13 59.13 59.13 1.2K
15:19 59.14 59.15 59.14 59.15 0.9K
15:20 59.14 59.14 59.14 59.14 1.6K
15:21 59.11 59.11 59.11 59.11 1.3K
15:22 59.12 59.12 59.10 59.10 2.9K
15:23 59.14 59.14 59.13 59.13 1.3K
15:24 59.12 59.12 59.12 59.12 0.7K
15:25 59.11 59.11 59.10 59.10 6.1K
15:26 59.10 59.10 59.08 59.08 3.2K
15:27 59.08 59.10 59.08 59.10 1.0K
15:28 59.11 59.13 59.11 59.13 1.5K
15:29 59.12 59.12 59.07 59.07 2.1K
15:30 59.07 59.07 59.07 59.07 1.7K
15:31 59.06 59.06 59.05 59.05 2.4K
15:32 59.01 59.03 58.98 58.98 2.6K
15:33 58.98 58.99 58.97 58.97 3.9K
15:34 58.94 58.99 58.94 58.99 2.0K
15:35 58.99 58.99 58.99 58.99 2.9K
15:36 59.03 59.04 59.03 59.04 1.8K
15:37 59.04 59.04 59.04 59.04 0.8K
15:38 59.07 59.08 59.07 59.08 1.5K
15:39 59.06 59.06 59.05 59.05 0.8K
15:40 59.08 59.08 59.08 59.08 0.3K
15:41 59.09 59.12 59.09 59.12 1.8K
15:42 59.12 59.13 59.11 59.12 2.5K
15:43 59.10 59.10 59.07 59.10 2.0K
15:44 59.07 59.07 59.06 59.06 1.1K
15:45 59.07 59.09 59.07 59.09 2.4K
15:46 59.10 59.12 59.10 59.12 2.5K
15:47 59.08 59.09 59.04 59.04 3.0K
15:48 59.03 59.04 59.00 59.00 2.7K
15:49 59.00 59.02 58.99 58.99 4.8K
15:50 59.04 59.19 59.04 59.05 9.4K
15:51 58.97 58.97 58.97 58.97 2.2K
15:52 58.98 58.98 58.86 58.86 7.6K
15:53 58.80 58.80 58.80 58.80 2.9K
15:54 58.80 58.80 58.80 58.80 0.9K
15:55 58.84 58.92 58.84 58.92 8.4K
15:56 58.88 58.88 58.83 58.86 10.3K
15:57 58.90 58.90 58.83 58.84 8.0K
15:58 58.86 58.86 58.84 58.84 15.5K
15:59 58.77 58.80 58.75 58.78 25.2K
16:00 58.82 58.82 58.79 58.79 213.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし