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
09:30 59.26 59.26 59.12 59.12 8.5K
09:31 59.13 59.13 59.06 59.06 1.4K
09:36 59.20 59.20 59.20 59.20 0.2K
09:37 59.43 59.43 59.43 59.43 0.3K
09:38 59.26 59.26 59.26 59.26 0.3K
09:40 59.45 59.57 59.45 59.57 0.6K
09:41 59.65 59.65 59.65 59.65 0.2K
09:42 59.65 59.65 59.40 59.40 0.3K
09:43 59.66 59.66 59.66 59.66 0.4K
09:46 59.82 59.82 59.77 59.77 0.4K
09:47 59.82 59.82 59.57 59.57 0.5K
09:48 59.57 59.83 59.57 59.83 2.8K
09:49 59.71 59.71 59.70 59.70 2.9K
09:51 59.59 59.76 59.58 59.76 0.6K
09:52 59.74 59.74 59.60 59.60 0.3K
09:54 59.57 59.72 59.57 59.72 1.4K
09:55 59.57 59.57 59.57 59.57 0.2K
09:56 59.71 59.76 59.68 59.68 0.5K
09:58 59.68 59.68 59.61 59.61 0.6K
09:59 59.69 59.69 59.69 59.69 0.1K
10:00 59.69 59.69 59.61 59.61 4.6K
10:01 59.65 59.65 59.65 59.65 0.5K
10:02 59.71 59.71 59.71 59.71 0.5K
10:03 59.76 59.78 59.74 59.74 1.9K
10:07 59.70 59.70 59.56 59.56 1.2K
10:08 59.56 59.56 59.56 59.56 0.3K
10:10 59.59 59.59 59.59 59.59 0.1K
10:11 59.67 59.68 59.67 59.67 2.0K
10:12 59.56 59.56 59.56 59.56 0.3K
10:13 59.67 59.67 59.55 59.67 0.6K
10:14 59.57 59.57 59.57 59.57 0.1K
10:15 59.57 59.57 59.57 59.57 1.0K
10:16 59.67 59.67 59.66 59.66 1.6K
10:18 59.54 59.54 59.44 59.44 4.7K
10:19 59.41 59.41 59.38 59.38 1.1K
10:21 59.44 59.44 59.36 59.36 0.5K
10:22 59.34 59.34 59.34 59.34 0.4K
10:23 59.40 59.40 59.28 59.28 0.3K
10:24 59.26 59.26 59.26 59.26 0.6K
10:25 59.18 59.18 59.18 59.18 2.2K
10:31 59.25 59.25 59.25 59.25 0.7K
10:33 59.25 59.25 59.25 59.25 0.2K
10:34 59.25 59.35 59.19 59.35 0.6K
10:36 59.22 59.32 59.22 59.22 0.8K
10:37 59.26 59.30 59.26 59.30 1.7K
10:38 59.39 59.39 59.39 59.39 0.1K
10:39 59.42 59.42 59.37 59.37 0.4K
10:40 59.31 59.31 59.31 59.31 1.5K
10:44 59.26 59.26 59.26 59.26 0.7K
10:46 59.20 59.20 59.20 59.20 0.3K
10:48 59.21 59.21 59.17 59.17 1.8K
10:50 59.22 59.22 59.22 59.22 0.1K
10:51 59.23 59.23 59.23 59.23 1.0K
10:52 59.23 59.23 59.23 59.23 0.2K
10:53 59.16 59.16 59.16 59.16 2.0K
10:55 59.17 59.17 59.17 59.17 1.2K
10:58 59.16 59.16 59.16 59.16 1.2K
10:59 59.12 59.12 59.09 59.09 1.1K
11:00 59.11 59.14 59.11 59.14 1.6K
11:01 59.19 59.19 59.19 59.19 0.7K
11:05 59.22 59.22 59.18 59.18 0.7K
11:06 59.14 59.18 59.14 59.18 1.5K
11:07 59.22 59.22 59.22 59.22 0.6K
11:08 59.17 59.17 59.14 59.14 1.3K
11:09 59.12 59.12 59.12 59.12 0.5K
11:11 59.12 59.12 59.12 59.12 0.7K
11:13 59.13 59.13 59.10 59.11 2.9K
11:15 59.02 59.02 59.02 59.02 0.8K
11:16 59.03 59.04 59.01 59.04 1.7K
11:17 59.02 59.02 59.02 59.02 0.5K
11:19 58.99 58.99 58.99 58.99 0.5K
11:21 59.03 59.04 58.99 59.04 8.2K
11:22 59.05 59.05 59.05 59.05 2.4K
11:25 59.09 59.09 59.09 59.09 1.0K
11:28 59.02 59.02 59.02 59.02 0.6K
11:30 58.91 58.91 58.91 58.91 1.1K
11:31 58.95 58.95 58.93 58.93 1.4K
11:35 59.04 59.04 59.02 59.02 0.8K
11:38 59.04 59.04 59.04 59.04 0.4K
11:39 59.03 59.03 59.03 59.03 1.4K
11:41 59.11 59.11 59.11 59.11 0.4K
11:44 59.17 59.17 59.17 59.17 0.5K
11:47 59.08 59.08 59.03 59.03 3.0K
11:50 59.10 59.10 59.10 59.10 0.2K
11:51 59.07 59.07 59.07 59.07 0.3K
11:52 59.10 59.10 59.08 59.08 0.3K
11:53 59.10 59.10 59.10 59.10 0.6K
11:54 59.06 59.06 59.06 59.06 0.3K
11:56 59.11 59.11 59.08 59.08 0.4K
11:57 59.09 59.09 59.09 59.09 1.4K
11:58 59.07 59.07 59.07 59.07 0.3K
11:59 59.06 59.06 59.06 59.06 0.3K
12:00 59.08 59.08 59.08 59.08 0.6K
12:01 59.09 59.15 59.09 59.15 1.1K
12:04 59.16 59.16 59.16 59.16 0.3K
12:07 59.11 59.13 59.11 59.13 1.5K
12:10 59.09 59.09 59.09 59.09 1.2K
12:11 59.08 59.08 59.08 59.08 0.7K
12:13 59.12 59.13 59.12 59.13 0.8K
12:15 59.13 59.13 59.13 59.13 0.7K
12:16 59.13 59.14 59.13 59.14 0.3K
12:17 59.13 59.13 59.13 59.13 0.3K
12:19 59.09 59.13 59.09 59.13 1.3K
12:20 59.12 59.12 59.12 59.12 0.6K
12:22 59.13 59.13 59.13 59.13 1.4K
12:24 59.14 59.14 59.14 59.14 0.9K
12:25 59.19 59.19 59.19 59.19 0.2K
12:27 59.14 59.14 59.14 59.14 1.5K
12:28 59.13 59.13 59.13 59.13 0.5K
12:29 59.06 59.06 59.06 59.06 0.9K
12:30 59.07 59.07 59.07 59.07 0.8K
12:31 59.09 59.09 59.09 59.09 0.5K
12:32 59.09 59.09 59.09 59.09 0.7K
12:33 59.08 59.08 59.08 59.08 0.6K
12:34 59.04 59.07 59.04 59.07 0.9K
12:36 59.07 59.07 59.07 59.07 0.3K
12:37 59.10 59.10 59.07 59.07 2.4K
12:38 59.12 59.12 59.10 59.10 1.3K
12:40 59.11 59.11 59.05 59.05 1.0K
12:43 59.03 59.03 59.01 59.01 1.6K
12:44 59.03 59.03 59.03 59.03 0.6K
12:46 59.06 59.06 59.05 59.05 0.7K
12:47 59.06 59.06 59.06 59.06 0.5K
12:48 59.08 59.08 59.08 59.08 0.1K
12:49 59.06 59.06 59.06 59.06 0.2K
12:50 59.02 59.02 59.02 59.02 1.0K
12:51 59.11 59.11 59.11 59.11 0.5K
12:53 59.11 59.11 59.11 59.11 2.7K
12:54 59.14 59.17 59.14 59.17 1.0K
12:58 59.17 59.17 59.17 59.17 0.2K
12:59 59.14 59.14 59.14 59.14 0.4K
13:00 59.17 59.17 59.17 59.17 1.7K
13:02 59.12 59.12 59.12 59.12 0.1K
13:03 59.12 59.15 59.12 59.15 0.6K
13:05 59.10 59.10 59.10 59.10 0.8K
13:06 59.11 59.11 59.07 59.07 1.0K
13:07 59.06 59.06 59.06 59.06 0.6K
13:09 59.08 59.08 59.05 59.05 0.8K
13:11 59.07 59.08 59.07 59.08 1.4K
13:12 59.05 59.05 59.05 59.05 0.8K
13:15 59.08 59.08 59.08 59.08 0.5K
13:18 59.08 59.08 59.08 59.08 0.5K
13:19 59.08 59.09 59.08 59.09 1.1K
13:21 59.10 59.10 59.10 59.10 0.2K
13:23 59.10 59.10 59.10 59.10 0.9K
13:24 59.17 59.17 59.17 59.17 0.8K
13:27 59.16 59.16 59.16 59.16 0.2K
13:29 59.11 59.11 59.11 59.11 0.3K
13:30 59.13 59.13 59.13 59.13 0.2K
13:31 59.11 59.11 59.11 59.11 0.3K
13:32 59.14 59.14 59.14 59.14 0.7K
13:33 59.16 59.16 59.16 59.16 0.3K
13:35 59.11 59.13 59.11 59.13 0.7K
13:36 59.14 59.14 59.14 59.14 1.1K
13:37 59.21 59.21 59.21 59.21 0.3K
13:38 59.19 59.19 59.19 59.19 0.2K
13:39 59.18 59.18 59.17 59.17 0.5K
13:40 59.17 59.17 59.17 59.17 0.2K
13:41 59.19 59.19 59.19 59.19 0.2K
13:42 59.20 59.20 59.20 59.20 1.5K
13:44 59.19 59.19 59.19 59.19 0.4K
13:45 59.18 59.18 59.18 59.18 0.3K
13:46 59.20 59.20 59.20 59.20 0.2K
13:47 59.20 59.20 59.20 59.20 0.2K
13:48 59.20 59.20 59.20 59.20 0.1K
13:49 59.21 59.21 59.21 59.21 1.0K
13:50 59.25 59.25 59.25 59.25 0.1K
13:51 59.21 59.21 59.21 59.21 0.3K
13:52 59.25 59.25 59.20 59.20 1.0K
13:53 59.20 59.22 59.20 59.20 1.1K
13:56 59.17 59.21 59.17 59.21 0.6K
13:58 59.20 59.23 59.20 59.23 1.6K
13:59 59.26 59.28 59.26 59.28 0.5K
14:00 59.24 59.24 59.24 59.24 1.1K
14:02 59.24 59.24 59.24 59.24 0.7K
14:03 59.21 59.21 59.21 59.21 0.4K
14:04 59.23 59.23 59.23 59.23 0.2K
14:05 59.24 59.24 59.24 59.24 0.7K
14:08 59.25 59.25 59.25 59.25 1.0K
14:11 59.25 59.25 59.25 59.25 0.4K
14:12 59.25 59.25 59.25 59.25 0.6K
14:13 59.22 59.23 59.22 59.23 0.8K
14:14 59.21 59.21 59.21 59.21 1.6K
14:15 59.20 59.20 59.18 59.18 0.7K
14:17 59.21 59.21 59.21 59.21 2.2K
14:22 59.14 59.14 59.14 59.14 0.8K
14:23 59.16 59.16 59.16 59.16 0.8K
14:25 59.17 59.17 59.17 59.17 1.1K
14:26 59.19 59.19 59.19 59.19 0.3K
14:27 59.17 59.17 59.17 59.17 0.4K
14:28 59.16 59.16 59.16 59.16 0.3K
14:30 59.16 59.17 59.16 59.17 1.5K
14:31 59.21 59.21 59.21 59.21 0.3K
14:32 59.20 59.22 59.20 59.22 0.5K
14:33 59.22 59.22 59.22 59.22 0.8K
14:34 59.26 59.26 59.26 59.26 0.2K
14:35 59.21 59.21 59.21 59.21 1.1K
14:36 59.22 59.22 59.22 59.22 0.2K
14:37 59.24 59.24 59.24 59.24 0.6K
14:40 59.23 59.23 59.23 59.23 0.4K
14:43 59.24 59.24 59.24 59.24 0.2K
14:44 59.22 59.22 59.22 59.22 0.4K
14:46 59.24 59.24 59.22 59.22 0.6K
14:48 59.25 59.25 59.25 59.25 1.6K
14:49 59.24 59.24 59.24 59.24 0.6K
14:52 59.19 59.20 59.19 59.20 1.9K
14:53 59.20 59.20 59.20 59.20 0.5K
14:54 59.20 59.20 59.20 59.20 0.5K
14:55 59.18 59.21 59.18 59.21 2.4K
14:58 59.26 59.26 59.26 59.26 1.4K
15:01 59.28 59.28 59.28 59.28 0.9K
15:04 59.29 59.29 59.29 59.29 0.4K
15:05 59.27 59.27 59.27 59.27 0.6K
15:06 59.27 59.27 59.26 59.26 1.5K
15:07 59.31 59.31 59.31 59.31 0.8K
15:08 59.27 59.27 59.27 59.27 0.3K
15:09 59.30 59.30 59.29 59.29 1.1K
15:10 59.32 59.32 59.32 59.32 0.3K
15:11 59.29 59.29 59.29 59.29 0.3K
15:12 59.27 59.27 59.27 59.27 0.6K
15:13 59.28 59.28 59.28 59.28 0.7K
15:14 59.29 59.29 59.29 59.28 2.0K
15:16 59.31 59.33 59.31 59.33 0.9K
15:17 59.36 59.36 59.36 59.36 0.4K
15:18 59.33 59.38 59.33 59.38 1.1K
15:19 59.34 59.34 59.29 59.29 3.3K
15:21 59.28 59.28 59.28 59.28 0.9K
15:23 59.27 59.29 59.27 59.29 3.6K
15:24 59.29 59.29 59.24 59.24 1.7K
15:25 59.22 59.22 59.20 59.20 1.7K
15:26 59.13 59.13 59.12 59.12 1.5K
15:27 59.15 59.17 59.15 59.17 0.3K
15:28 59.16 59.16 59.16 59.16 1.0K
15:29 59.17 59.17 59.17 59.17 1.2K
15:30 59.17 59.17 59.17 59.17 0.3K
15:31 59.14 59.16 59.13 59.13 2.0K
15:32 59.13 59.13 59.11 59.11 1.6K
15:33 59.13 59.16 59.13 59.16 1.4K
15:34 59.13 59.13 59.13 59.13 2.4K
15:36 59.12 59.12 59.12 59.12 0.6K
15:37 59.11 59.12 59.10 59.12 3.1K
15:38 59.10 59.10 59.10 59.10 1.3K
15:39 59.09 59.09 59.07 59.07 2.0K
15:40 59.04 59.08 59.04 59.08 2.2K
15:41 59.05 59.05 59.02 59.02 4.9K
15:42 59.00 59.04 59.00 59.04 4.8K
15:43 58.99 58.99 58.99 58.99 0.6K
15:44 58.95 58.95 58.94 58.94 3.3K
15:45 58.94 58.95 58.92 58.92 2.9K
15:46 58.92 58.92 58.89 58.89 2.3K
15:47 58.87 58.88 58.87 58.88 3.9K
15:48 58.88 58.88 58.86 58.86 2.7K
15:49 58.91 58.94 58.88 58.88 2.7K
15:50 59.01 59.01 58.94 58.97 7.8K
15:51 58.97 58.97 58.93 58.94 8.4K
15:52 58.90 58.95 58.90 58.93 2.9K
15:53 58.95 58.98 58.91 58.92 8.1K
15:54 58.90 58.95 58.87 58.95 6.9K
15:55 58.97 59.07 58.97 59.07 25.1K
15:56 59.07 59.09 59.06 59.06 4.9K
15:57 59.05 59.08 59.05 59.08 4.7K
15:58 59.06 59.11 59.06 59.08 12.0K
15:59 59.09 59.14 59.09 59.10 20.7K
16:00 59.11 59.12 59.11 59.12 116.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし