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 59.26 59.26 5.7K
09:39 58.99 59.08 58.99 59.08 2.0K
09:42 58.91 58.91 58.91 58.91 0.7K
09:43 58.98 58.98 58.98 58.98 0.5K
09:45 58.98 58.99 58.98 58.99 2.3K
09:46 58.99 58.99 58.99 58.99 1.5K
09:47 58.99 58.99 58.87 58.90 2.1K
09:49 58.99 59.12 58.99 59.12 1.8K
09:53 59.13 59.13 59.13 59.13 0.1K
09:54 58.94 58.94 58.94 58.94 0.8K
09:55 58.94 58.94 58.94 58.94 0.9K
10:00 59.10 59.10 59.10 59.10 0.7K
10:01 59.12 59.25 59.12 59.12 1.5K
10:02 59.30 59.30 59.17 59.29 2.4K
10:04 59.16 59.16 59.16 59.16 1.7K
10:07 59.05 59.05 58.95 58.95 1.0K
10:08 59.15 59.15 59.02 59.02 2.0K
10:09 59.02 59.02 59.01 59.01 0.7K
10:11 59.13 59.13 59.13 59.13 1.5K
10:15 59.08 59.08 59.08 59.08 0.9K
10:16 59.17 59.17 59.17 59.17 0.4K
10:18 59.06 59.07 59.06 59.07 1.3K
10:19 59.09 59.15 59.09 59.15 1.1K
10:20 59.13 59.13 59.13 59.13 1.2K
10:22 59.15 59.15 59.15 59.15 1.0K
10:23 59.23 59.23 59.15 59.15 1.2K
10:26 59.23 59.30 59.23 59.30 1.1K
10:28 59.35 59.35 59.35 59.35 0.8K
10:29 59.31 59.33 59.26 59.26 1.9K
10:30 59.26 59.26 59.26 59.26 0.6K
10:31 59.33 59.34 59.33 59.34 0.4K
10:32 59.29 59.39 59.29 59.39 1.7K
10:34 59.43 59.43 59.43 59.43 2.2K
10:35 59.57 59.57 59.57 59.57 1.6K
10:36 59.53 59.54 59.48 59.48 1.5K
10:37 59.49 59.49 59.49 59.49 0.6K
10:38 59.55 59.66 59.55 59.66 2.8K
10:40 59.66 59.66 59.66 59.65 0.5K
10:41 59.65 59.65 59.65 59.65 1.0K
10:42 59.64 59.65 59.64 59.65 0.5K
10:43 59.58 59.60 59.57 59.57 1.7K
10:44 59.64 59.64 59.64 59.64 15.2K
10:45 59.42 59.42 59.42 59.42 5.7K
10:47 59.53 59.53 59.53 59.53 3.6K
10:50 59.52 59.52 59.51 59.51 3.5K
10:51 59.51 59.60 59.51 59.60 2.7K
10:53 59.60 59.60 59.60 59.60 0.4K
10:54 59.68 59.68 59.56 59.62 1.2K
10:55 59.70 59.70 59.59 59.59 3.2K
10:56 59.59 59.59 59.59 59.59 0.6K
10:58 59.61 59.61 59.61 59.61 2.0K
11:00 59.57 59.57 59.56 59.56 2.3K
11:02 59.47 59.47 59.47 59.47 0.5K
11:03 59.48 59.48 59.48 59.48 0.5K
11:05 59.53 59.53 59.48 59.53 2.3K
11:06 59.51 59.51 59.51 59.51 0.3K
11:07 59.50 59.50 59.50 59.50 0.9K
11:09 59.51 59.51 59.51 59.51 0.5K
11:10 59.47 59.47 59.47 59.47 0.9K
11:11 59.46 59.46 59.46 59.46 4.7K
11:12 59.46 59.46 59.46 59.46 1.5K
11:13 59.47 59.47 59.47 59.47 1.2K
11:14 59.43 59.43 59.43 59.43 0.4K
11:15 59.43 59.49 59.39 59.49 3.3K
11:16 59.48 59.48 59.48 59.48 0.5K
11:17 59.48 59.48 59.41 59.42 1.5K
11:18 59.38 59.42 59.38 59.42 0.9K
11:20 59.42 59.42 59.42 59.42 1.4K
11:22 59.39 59.39 59.39 59.39 2.1K
11:24 59.33 59.34 59.33 59.34 1.2K
11:25 59.35 59.35 59.35 59.35 0.2K
11:26 59.35 59.35 59.29 59.29 0.9K
11:27 59.27 59.34 59.27 59.34 1.4K
11:29 59.30 59.30 59.30 59.30 0.5K
11:30 59.21 59.21 59.21 59.21 0.5K
11:32 59.24 59.24 59.24 59.24 2.4K
11:36 59.07 59.07 59.06 59.06 0.6K
11:37 59.16 59.16 59.07 59.07 1.9K
11:38 59.18 59.18 59.18 59.18 1.1K
11:40 59.25 59.25 59.25 59.25 0.4K
11:41 59.26 59.26 59.26 59.26 0.3K
11:42 59.21 59.21 59.21 59.21 0.3K
11:43 59.21 59.21 59.21 59.21 0.4K
11:44 59.21 59.23 59.21 59.23 0.8K
11:46 59.26 59.26 59.26 59.26 0.9K
11:47 59.26 59.26 59.22 59.22 2.0K
11:50 59.26 59.26 59.25 59.25 0.6K
11:53 59.28 59.28 59.28 59.28 1.3K
11:56 59.24 59.28 59.24 59.28 1.6K
11:57 59.25 59.25 59.25 59.25 0.5K
11:58 59.25 59.25 59.25 59.25 0.4K
11:59 59.25 59.29 59.25 59.29 0.5K
12:00 59.25 59.29 59.25 59.29 1.8K
12:02 59.26 59.32 59.26 59.32 1.5K
12:03 59.33 59.35 59.32 59.35 1.3K
12:04 59.34 59.34 59.34 59.34 0.5K
12:05 59.37 59.43 59.37 59.43 3.5K
12:06 59.46 59.46 59.46 59.46 0.5K
12:07 59.41 59.46 59.41 59.46 1.1K
12:08 59.46 59.47 59.46 59.47 2.3K
12:09 59.44 59.50 59.44 59.50 0.5K
12:10 59.44 59.48 59.44 59.48 1.6K
12:11 59.44 59.44 59.44 59.44 0.4K
12:12 59.44 59.51 59.44 59.51 1.1K
12:13 59.54 59.62 59.53 59.62 1.8K
12:14 59.63 59.65 59.58 59.58 1.4K
12:15 59.62 59.62 59.57 59.57 3.2K
12:16 59.57 59.57 59.57 59.57 0.5K
12:17 59.57 59.57 59.57 59.57 0.2K
12:18 59.65 59.65 59.65 59.65 1.6K
12:19 59.72 59.72 59.72 59.72 0.9K
12:20 59.72 59.72 59.65 59.65 1.2K
12:21 59.64 59.64 59.64 59.64 1.0K
12:22 59.63 59.72 59.63 59.72 0.9K
12:23 59.67 59.67 59.62 59.65 1.1K
12:24 59.60 59.65 59.60 59.65 1.3K
12:25 59.65 59.65 59.65 59.65 2.1K
12:27 59.57 59.57 59.54 59.54 1.3K
12:28 59.57 59.63 59.57 59.63 2.1K
12:30 59.56 59.56 59.55 59.55 0.9K
12:31 59.53 59.61 59.53 59.61 1.0K
12:32 59.65 59.65 59.65 59.65 0.2K
12:33 59.57 59.57 59.57 59.57 1.0K
12:34 59.61 59.64 59.61 59.64 1.3K
12:36 59.56 59.56 59.52 59.52 0.5K
12:37 59.55 59.55 59.52 59.52 1.2K
12:38 59.53 59.53 59.51 59.51 0.5K
12:39 59.55 59.55 59.55 59.55 1.0K
12:40 59.56 59.56 59.52 59.52 2.6K
12:42 59.56 59.56 59.56 59.56 1.0K
12:43 59.60 59.60 59.60 59.60 0.7K
12:44 59.55 59.55 59.55 59.55 0.9K
12:45 59.58 59.58 59.54 59.54 0.5K
12:46 59.62 59.62 59.59 59.59 1.0K
12:47 59.57 59.57 59.57 59.57 1.1K
12:48 59.60 59.60 59.60 59.60 0.3K
12:49 59.57 59.57 59.57 59.57 0.7K
12:51 59.53 59.53 59.52 59.52 1.6K
12:52 59.50 59.50 59.50 59.50 1.6K
12:54 59.53 59.53 59.53 59.53 1.4K
12:56 59.44 59.44 59.44 59.44 0.3K
12:57 59.48 59.48 59.46 59.46 0.8K
12:58 59.47 59.47 59.47 59.47 0.7K
12:59 59.46 59.46 59.46 59.46 0.4K
13:00 59.45 59.49 59.45 59.49 1.3K
13:01 59.45 59.49 59.45 59.49 2.5K
13:03 59.58 59.63 59.58 59.63 4.1K
13:04 59.61 59.61 59.61 59.61 1.8K
13:05 59.65 59.69 59.65 59.69 1.2K
13:06 59.64 59.67 59.64 59.67 1.4K
13:07 59.67 59.68 59.62 59.62 1.5K
13:08 59.70 59.70 59.70 59.70 0.7K
13:09 59.64 59.64 59.64 59.64 2.5K
13:10 59.70 59.70 59.65 59.65 2.0K
13:11 59.69 59.69 59.67 59.67 2.1K
13:12 59.60 59.60 59.60 59.60 1.5K
13:13 59.65 59.65 59.65 59.65 1.6K
13:14 59.69 59.69 59.69 59.69 1.0K
13:15 59.69 59.69 59.65 59.66 2.1K
13:16 59.69 59.69 59.66 59.66 0.4K
13:17 59.66 59.69 59.63 59.63 3.0K
13:18 59.60 59.60 59.59 59.59 1.2K
13:19 59.54 59.54 59.54 59.54 0.8K
13:20 59.57 59.61 59.57 59.61 3.4K
13:21 59.57 59.66 59.55 59.66 2.4K
13:22 59.62 59.62 59.56 59.56 16.2K
13:23 59.56 59.56 59.55 59.55 0.8K
13:26 59.62 59.62 59.55 59.60 2.0K
13:27 59.60 59.60 59.60 59.60 0.3K
13:28 59.60 59.60 59.60 59.60 0.7K
13:29 59.58 59.58 59.51 59.51 1.7K
13:30 59.53 59.53 59.50 59.50 3.6K
13:31 59.50 59.50 59.50 59.50 0.2K
13:32 59.50 59.53 59.50 59.53 3.4K
13:33 59.51 59.51 59.51 59.51 0.5K
13:34 59.52 59.53 59.52 59.53 4.5K
13:35 59.44 59.44 59.44 59.44 3.6K
13:36 59.44 59.44 59.44 59.44 0.7K
13:37 59.44 59.48 59.44 59.46 1.7K
13:38 59.46 59.46 59.45 59.45 1.0K
13:39 59.46 59.46 59.46 59.46 0.9K
13:40 59.47 59.47 59.47 59.47 2.3K
13:41 59.47 59.52 59.47 59.52 2.3K
13:42 59.51 59.51 59.51 59.51 2.2K
13:43 59.49 59.49 59.49 59.49 0.5K
13:44 59.45 59.45 59.45 59.45 1.3K
13:45 59.43 59.43 59.43 59.43 1.1K
13:47 59.43 59.43 59.39 59.39 2.2K
13:48 59.35 59.35 59.35 59.35 0.8K
13:49 59.36 59.36 59.36 59.36 0.5K
13:50 59.40 59.40 59.35 59.35 1.2K
13:51 59.37 59.37 59.37 59.37 1.2K
13:52 59.34 59.35 59.34 59.35 1.4K
13:53 59.30 59.30 59.30 59.30 0.6K
13:54 59.35 59.35 59.35 59.35 0.7K
13:56 59.34 59.34 59.34 59.34 1.4K
13:57 59.29 59.29 59.29 59.29 0.8K
13:58 59.23 59.23 59.23 59.23 1.3K
14:00 59.23 59.25 59.23 59.25 2.7K
14:01 59.25 59.25 59.23 59.25 0.6K
14:02 59.23 59.23 59.21 59.21 2.0K
14:03 59.23 59.23 59.23 59.23 0.5K
14:04 59.22 59.22 59.22 59.22 2.2K
14:07 59.16 59.16 59.16 59.16 2.8K
14:10 59.11 59.11 59.08 59.08 1.2K
14:11 59.14 59.14 59.12 59.12 2.0K
14:12 59.12 59.12 59.12 59.12 0.8K
14:13 59.10 59.10 59.10 59.10 1.8K
14:15 59.10 59.11 59.10 59.10 1.3K
14:16 59.13 59.14 59.11 59.14 5.5K
14:19 59.03 59.03 59.03 59.03 0.8K
14:20 58.98 58.98 58.98 58.98 0.7K
14:21 59.02 59.02 59.02 59.02 1.4K
14:23 58.99 58.99 58.99 58.99 0.8K
14:24 59.04 59.04 59.00 59.00 4.2K
14:26 59.00 59.00 59.00 59.00 0.6K
14:28 59.01 59.07 59.01 59.03 5.2K
14:30 58.97 58.97 58.97 58.97 1.2K
14:31 59.01 59.01 59.01 59.01 0.7K
14:32 58.98 58.98 58.98 58.98 0.3K
14:33 58.95 58.95 58.95 58.95 1.2K
14:35 58.98 58.98 58.98 58.98 0.9K
14:36 58.98 58.99 58.98 58.99 2.4K
14:37 59.02 59.02 59.01 59.01 0.5K
14:38 58.96 58.96 58.96 58.96 2.7K
14:41 58.96 58.96 58.96 58.96 0.4K
14:42 59.00 59.00 59.00 59.00 1.1K
14:45 59.00 59.00 58.98 58.98 2.6K
14:47 59.02 59.02 59.02 59.02 0.2K
14:48 59.00 59.01 59.00 59.01 0.6K
14:49 59.00 59.00 58.98 58.99 1.8K
14:51 59.00 59.04 59.00 59.02 2.0K
14:52 59.02 59.02 59.02 59.02 0.8K
14:53 59.02 59.03 59.02 59.03 0.5K
14:54 59.03 59.03 59.03 59.03 1.2K
14:55 59.03 59.03 59.01 59.03 2.7K
14:56 59.05 59.05 59.05 59.05 1.4K
14:57 59.09 59.09 59.09 59.09 0.5K
14:58 59.06 59.06 59.03 59.03 3.9K
14:59 59.03 59.03 59.03 59.03 0.9K
15:00 59.05 59.06 59.05 59.06 1.2K
15:01 59.07 59.07 59.07 59.07 0.4K
15:02 59.07 59.07 59.07 59.07 0.9K
15:04 59.07 59.07 59.05 59.05 0.6K
15:05 59.06 59.10 59.06 59.10 3.1K
15:06 59.09 59.10 59.09 59.10 4.5K
15:08 59.11 59.13 59.11 59.13 2.0K
15:09 59.12 59.12 59.12 59.12 1.5K
15:10 59.11 59.11 59.11 59.11 1.2K
15:11 59.11 59.11 59.11 59.11 1.2K
15:12 59.10 59.10 59.08 59.08 1.9K
15:13 59.10 59.15 59.10 59.15 2.8K
15:14 59.15 59.15 59.11 59.11 1.6K
15:15 59.11 59.11 59.09 59.09 3.2K
15:17 59.08 59.09 59.08 59.09 1.7K
15:18 59.08 59.10 59.08 59.10 1.6K
15:20 59.15 59.15 59.15 59.15 1.2K
15:21 59.15 59.20 59.15 59.17 5.4K
15:22 59.16 59.16 59.16 59.16 1.4K
15:23 59.19 59.19 59.19 59.19 0.5K
15:24 59.18 59.18 59.18 59.18 1.6K
15:25 59.20 59.20 59.18 59.18 4.0K
15:26 59.18 59.18 59.17 59.18 2.7K
15:27 59.16 59.16 59.14 59.14 3.3K
15:28 59.12 59.12 59.12 59.12 1.3K
15:29 59.13 59.13 59.13 59.13 2.9K
15:30 59.16 59.16 59.13 59.13 0.5K
15:31 59.17 59.17 59.17 59.17 1.1K
15:32 59.14 59.14 59.14 59.14 2.9K
15:33 59.14 59.14 59.13 59.13 4.6K
15:34 59.13 59.13 59.10 59.10 4.6K
15:36 59.08 59.08 59.06 59.06 5.0K
15:37 59.04 59.07 59.04 59.07 2.7K
15:38 59.08 59.08 59.08 59.08 1.7K
15:39 59.09 59.10 59.07 59.07 6.5K
15:40 59.06 59.06 59.05 59.05 1.7K
15:41 59.05 59.05 59.03 59.03 2.8K
15:42 59.03 59.03 59.03 59.03 3.8K
15:43 59.02 59.02 59.01 59.01 2.6K
15:44 59.04 59.04 59.03 59.03 3.4K
15:45 59.04 59.05 59.04 59.05 2.4K
15:46 59.05 59.05 59.02 59.02 6.4K
15:47 59.02 59.02 59.01 59.01 2.4K
15:48 59.01 59.01 58.98 59.01 1.2K
15:49 58.99 58.99 58.99 58.99 2.0K
15:50 59.04 59.05 58.94 58.95 15.8K
15:51 58.95 58.95 58.88 58.88 9.1K
15:52 58.88 58.94 58.88 58.92 11.3K
15:53 58.92 58.92 58.89 58.89 5.6K
15:54 58.92 58.92 58.86 58.89 9.2K
15:55 58.88 58.99 58.88 58.95 26.1K
15:56 58.95 58.99 58.95 58.99 19.5K
15:57 58.99 58.99 58.98 58.98 7.7K
15:58 58.99 59.05 58.98 59.05 28.8K
15:59 59.01 59.08 58.98 59.08 57.8K
16:00 59.04 59.07 59.04 59.07 356.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし