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 58.62 58.65 58.62 58.65 13.6K
09:31 58.65 58.69 58.65 58.69 1.8K
09:36 58.69 58.69 58.59 58.59 1.8K
09:43 58.54 58.54 58.54 58.54 0.5K
09:44 58.46 58.67 58.46 58.67 1.2K
09:47 58.71 58.71 58.71 58.71 1.2K
09:50 58.69 58.69 58.69 58.69 0.4K
09:51 58.64 58.66 58.63 58.65 2.8K
09:52 58.65 58.65 58.58 58.65 2.6K
09:53 58.71 58.71 58.71 58.71 0.6K
09:54 58.72 58.72 58.72 58.72 0.9K
09:55 58.73 58.75 58.73 58.75 1.1K
09:56 58.76 58.80 58.71 58.80 1.4K
09:57 58.78 58.83 58.72 58.83 12.6K
09:58 58.71 58.71 58.71 58.71 3.0K
09:59 58.76 58.77 58.76 58.77 2.1K
10:00 58.76 58.76 58.76 58.76 1.1K
10:01 58.88 58.90 58.77 58.90 2.4K
10:02 58.80 58.90 58.80 58.90 0.8K
10:03 58.81 58.97 58.80 58.97 0.9K
10:04 58.98 59.00 58.92 58.92 3.2K
10:05 59.04 59.04 58.92 58.93 1.6K
10:06 58.91 58.97 58.91 58.92 1.1K
10:07 58.99 58.99 58.99 58.99 0.2K
10:08 58.92 58.92 58.92 58.92 0.5K
10:09 59.07 59.17 59.07 59.10 2.2K
10:10 59.01 59.01 59.01 59.01 2.4K
10:13 59.05 59.05 59.05 59.05 0.3K
10:14 58.98 58.98 58.98 58.98 0.4K
10:15 59.00 59.00 59.00 59.00 0.2K
10:17 59.01 59.01 59.01 59.01 0.3K
10:19 59.09 59.09 59.00 59.00 1.0K
10:20 59.00 59.00 59.00 59.00 0.5K
10:22 58.95 59.01 58.95 59.01 2.5K
10:23 58.98 58.98 58.96 58.96 1.0K
10:24 58.92 58.92 58.92 58.92 0.2K
10:26 59.00 59.00 59.00 59.00 2.5K
10:30 58.88 58.88 58.88 58.88 0.9K
10:31 58.90 58.93 58.90 58.93 3.1K
10:32 58.94 58.96 58.94 58.96 2.0K
10:33 58.96 58.96 58.83 58.83 4.9K
10:34 58.92 58.92 58.92 58.92 0.6K
10:35 58.97 58.97 58.97 58.97 1.5K
10:39 58.94 58.94 58.90 58.90 2.2K
10:40 58.82 58.82 58.81 58.81 1.4K
10:42 58.81 58.81 58.76 58.76 0.8K
10:43 58.75 58.80 58.75 58.80 0.5K
10:45 58.81 58.81 58.76 58.81 2.2K
10:46 58.71 58.71 58.69 58.70 0.7K
10:47 58.62 58.62 58.62 58.62 0.4K
10:48 58.70 58.71 58.69 58.69 2.1K
10:49 58.69 58.69 58.64 58.64 3.4K
10:50 58.57 58.57 58.57 58.57 0.2K
10:51 58.60 58.62 58.58 58.62 7.9K
10:52 58.59 58.62 58.59 58.62 2.8K
10:53 58.66 58.66 58.63 58.63 0.4K
10:54 58.65 58.65 58.65 58.65 1.8K
10:55 58.60 58.61 58.60 58.61 3.3K
10:56 58.61 58.61 58.60 58.60 0.7K
10:57 58.66 58.66 58.62 58.62 2.2K
10:58 58.59 58.62 58.59 58.62 1.1K
10:59 58.60 58.60 58.60 58.60 0.8K
11:00 58.65 58.65 58.65 58.65 0.1K
11:01 58.59 58.59 58.59 58.59 0.8K
11:02 58.64 58.64 58.59 58.59 0.7K
11:03 58.60 58.60 58.59 58.59 0.5K
11:04 58.65 58.65 58.65 58.65 0.2K
11:05 58.65 58.65 58.59 58.59 0.9K
11:06 58.59 58.62 58.59 58.62 0.4K
11:08 58.64 58.65 58.64 58.65 1.6K
11:09 58.65 58.69 58.65 58.69 1.5K
11:10 58.68 58.68 58.62 58.63 14.2K
11:11 58.63 58.63 58.57 58.57 3.3K
11:12 58.59 58.59 58.59 58.59 0.5K
11:13 58.55 58.55 58.52 58.52 1.8K
11:16 58.51 58.51 58.51 58.51 1.9K
11:20 58.58 58.58 58.52 58.52 1.3K
11:26 58.56 58.56 58.56 58.56 0.4K
11:27 58.61 58.61 58.61 58.61 0.7K
11:28 58.60 58.62 58.60 58.62 1.4K
11:31 58.55 58.55 58.55 58.55 0.2K
11:32 58.55 58.55 58.55 58.55 0.9K
11:33 58.55 58.55 58.55 58.55 1.7K
11:35 58.55 58.55 58.55 58.55 0.6K
11:36 58.61 58.61 58.61 58.61 1.2K
11:37 58.57 58.65 58.57 58.65 0.8K
11:39 58.58 58.58 58.58 58.58 0.6K
11:40 58.62 58.62 58.62 58.62 0.5K
11:42 58.62 58.62 58.62 58.62 0.2K
11:43 58.62 58.62 58.62 58.62 0.6K
11:44 58.60 58.60 58.58 58.58 2.0K
11:45 58.58 58.60 58.56 58.60 1.6K
11:46 58.60 58.60 58.60 58.60 0.4K
11:49 58.60 58.60 58.60 58.60 1.9K
11:50 58.56 58.56 58.56 58.56 1.3K
11:55 58.62 58.62 58.62 58.62 0.1K
11:56 58.62 58.67 58.62 58.67 0.8K
11:57 58.56 58.62 58.56 58.62 0.5K
11:59 58.64 58.64 58.61 58.61 0.5K
12:01 58.56 58.63 58.56 58.63 2.4K
12:03 58.63 58.63 58.58 58.58 1.8K
12:05 58.57 58.57 58.57 58.57 1.0K
12:07 58.62 58.62 58.60 58.60 0.5K
12:08 58.56 58.56 58.56 58.56 2.6K
12:14 58.55 58.55 58.55 58.55 0.2K
12:15 58.58 58.58 58.55 58.55 0.3K
12:17 58.55 58.57 58.55 58.57 1.2K
12:18 58.55 58.55 58.55 58.55 0.3K
12:19 58.57 58.57 58.52 58.52 2.1K
12:20 58.52 58.52 58.52 58.52 2.1K
12:24 58.50 58.50 58.50 58.50 1.1K
12:25 58.50 58.50 58.50 58.50 1.2K
12:27 58.50 58.50 58.47 58.47 2.4K
12:28 58.43 58.45 58.43 58.45 2.3K
12:32 58.42 58.42 58.42 58.42 0.1K
12:33 58.46 58.46 58.41 58.42 2.2K
12:34 58.40 58.42 58.40 58.42 1.1K
12:37 58.41 58.41 58.38 58.38 1.0K
12:39 58.39 58.39 58.36 58.36 2.3K
12:40 58.34 58.34 58.34 58.34 0.6K
12:41 58.31 58.31 58.31 58.31 2.4K
12:42 58.31 58.31 58.22 58.24 7.2K
12:43 58.26 58.26 58.21 58.21 5.1K
12:44 58.27 58.27 58.27 58.27 1.2K
12:45 58.24 58.31 58.24 58.31 1.7K
12:46 58.30 58.30 58.27 58.27 1.2K
12:47 58.33 58.33 58.33 58.33 2.2K
12:48 58.30 58.30 58.23 58.23 3.3K
12:49 58.24 58.26 58.23 58.26 2.0K
12:50 58.25 58.25 58.25 58.25 0.6K
12:51 58.29 58.30 58.29 58.30 3.3K
12:52 58.30 58.30 58.30 58.30 2.3K
12:53 58.30 58.34 58.30 58.34 4.8K
12:55 58.38 58.38 58.38 58.38 1.1K
12:56 58.38 58.38 58.38 58.38 2.8K
12:58 58.38 58.38 58.38 58.38 1.9K
12:59 58.36 58.36 58.34 58.34 4.3K
13:00 58.37 58.37 58.37 58.37 0.3K
13:01 58.37 58.37 58.37 58.37 7.3K
13:02 58.37 58.37 58.37 58.37 1.7K
13:03 58.36 58.39 58.27 58.27 36.2K
13:07 58.27 58.27 58.27 58.27 0.9K
13:08 58.26 58.26 58.26 58.26 0.4K
13:09 58.24 58.28 58.24 58.28 4.8K
13:10 58.28 58.28 58.28 58.28 0.9K
13:11 58.25 58.25 58.24 58.24 4.5K
13:14 58.28 58.28 58.28 58.28 1.6K
13:17 58.24 58.24 58.24 58.24 1.0K
13:19 58.31 58.32 58.31 58.32 0.6K
13:20 58.24 58.24 58.24 58.24 0.2K
13:21 58.24 58.24 58.24 58.24 1.9K
13:23 58.30 58.30 58.28 58.28 1.8K
13:24 58.27 58.27 58.27 58.27 1.0K
13:25 58.33 58.33 58.33 58.33 0.6K
13:26 58.25 58.25 58.25 58.25 5.7K
13:27 58.24 58.24 58.24 58.24 0.3K
13:28 58.24 58.24 58.24 58.24 1.0K
13:30 58.25 58.25 58.25 58.25 1.5K
13:31 58.27 58.33 58.27 58.32 1.4K
13:32 58.32 58.32 58.32 58.32 0.2K
13:33 58.32 58.32 58.31 58.32 3.6K
13:34 58.30 58.30 58.30 58.30 3.5K
13:36 58.33 58.33 58.33 58.33 0.8K
13:38 58.29 58.29 58.23 58.23 21.3K
13:39 58.22 58.22 58.22 58.22 0.7K
13:40 58.21 58.21 58.21 58.21 1.3K
13:41 58.20 58.24 58.20 58.23 3.0K
13:43 58.23 58.28 58.23 58.23 1.5K
13:44 58.24 58.25 58.24 58.25 1.3K
13:45 58.24 58.24 58.24 58.24 1.3K
13:46 58.22 58.22 58.22 58.22 0.9K
13:47 58.22 58.23 58.22 58.23 1.8K
13:48 58.24 58.24 58.23 58.23 0.8K
13:49 58.26 58.26 58.26 58.26 3.3K
13:51 58.27 58.30 58.27 58.27 3.2K
13:52 58.28 58.29 58.28 58.29 3.0K
13:53 58.26 58.26 58.24 58.24 2.4K
13:56 58.24 58.25 58.24 58.25 1.7K
13:57 58.24 58.24 58.24 58.24 2.4K
13:58 58.21 58.23 58.21 58.23 0.7K
13:59 58.24 58.24 58.24 58.24 0.6K
14:00 58.21 58.23 58.21 58.23 1.6K
14:01 58.22 58.22 58.17 58.17 2.2K
14:03 58.17 58.17 58.16 58.16 2.1K
14:04 58.12 58.12 58.11 58.11 1.6K
14:05 58.12 58.12 58.12 58.12 1.9K
14:06 58.13 58.13 58.13 58.13 1.7K
14:07 58.13 58.13 58.13 58.13 1.3K
14:09 58.13 58.13 58.13 58.13 2.5K
14:10 58.11 58.11 58.11 58.11 0.1K
14:11 58.12 58.16 58.12 58.13 6.9K
14:12 58.13 58.13 58.13 58.13 1.8K
14:13 58.16 58.16 58.16 58.16 1.5K
14:14 58.16 58.16 58.08 58.08 17.9K
14:15 58.10 58.13 58.06 58.12 18.9K
14:16 58.16 58.18 58.11 58.11 16.7K
14:17 58.14 58.14 58.10 58.11 4.4K
14:18 58.10 58.15 58.10 58.13 18.3K
14:19 58.12 58.17 58.11 58.11 5.3K
14:20 58.13 58.15 58.11 58.11 6.9K
14:21 58.11 58.17 58.11 58.17 22.3K
14:22 58.16 58.16 58.16 58.16 0.5K
14:23 58.18 58.21 58.18 58.18 27.5K
14:24 58.14 58.25 58.14 58.25 3.9K
14:25 58.20 58.20 58.19 58.20 1.4K
14:26 58.16 58.20 58.15 58.20 1.7K
14:27 58.15 58.15 58.15 58.15 1.1K
14:28 58.15 58.15 58.14 58.15 3.3K
14:29 58.12 58.15 58.12 58.12 2.3K
14:30 58.16 58.16 58.13 58.13 0.9K
14:31 58.16 58.19 58.16 58.16 2.0K
14:32 58.12 58.19 58.12 58.19 5.0K
14:33 58.16 58.16 58.16 58.16 0.2K
14:34 58.16 58.19 58.12 58.13 1.1K
14:35 58.16 58.17 58.13 58.17 2.1K
14:36 58.23 58.23 58.14 58.14 1.3K
14:37 58.17 58.17 58.17 58.17 2.8K
14:38 58.19 58.19 58.19 58.19 0.7K
14:39 58.18 58.20 58.14 58.14 3.7K
14:40 58.15 58.15 58.15 58.15 1.2K
14:41 58.14 58.18 58.13 58.13 9.3K
14:42 58.09 58.12 58.09 58.12 20.4K
14:43 58.08 58.12 58.08 58.12 1.9K
14:44 58.13 58.13 58.07 58.09 14.2K
14:45 58.07 58.10 58.07 58.08 9.4K
14:46 58.08 58.11 58.08 58.10 1.8K
14:47 58.10 58.10 58.07 58.07 8.8K
14:48 58.07 58.07 58.06 58.06 2.6K
14:49 58.09 58.09 58.05 58.07 5.7K
14:50 58.07 58.10 58.05 58.10 6.6K
14:51 58.11 58.15 58.11 58.14 3.0K
14:52 58.14 58.14 58.14 58.14 0.5K
14:53 58.15 58.17 58.11 58.15 10.9K
14:54 58.14 58.19 58.13 58.19 4.2K
14:55 58.16 58.24 58.16 58.24 2.4K
14:56 58.18 58.21 58.13 58.13 6.6K
14:57 58.11 58.11 58.10 58.10 4.3K
14:58 58.08 58.10 58.07 58.08 4.3K
14:59 58.09 58.10 58.06 58.06 7.6K
15:00 58.07 58.08 58.07 58.08 15.6K
15:01 58.08 58.16 58.08 58.16 7.7K
15:02 58.28 58.28 58.24 58.28 2.5K
15:03 58.28 58.32 58.28 58.31 7.2K
15:04 58.34 58.34 58.32 58.34 1.1K
15:05 58.33 58.33 58.33 58.33 1.0K
15:06 58.29 58.29 58.29 58.29 4.0K
15:07 58.28 58.39 58.28 58.39 21.9K
15:09 58.50 58.50 58.50 58.50 1.2K
15:10 58.56 58.56 58.56 58.56 0.4K
15:11 58.45 58.47 58.45 58.47 8.4K
15:12 58.47 58.47 58.47 58.47 3.5K
15:13 58.59 58.59 58.59 58.59 0.2K
15:14 58.60 58.60 58.60 58.60 0.4K
15:15 58.65 58.65 58.61 58.61 0.9K
15:16 58.64 58.64 58.64 58.64 0.7K
15:17 58.58 58.60 58.58 58.60 2.6K
15:18 58.58 58.58 58.58 58.58 1.4K
15:19 58.58 58.58 58.58 58.58 2.1K
15:21 58.67 58.67 58.56 58.56 11.9K
15:22 58.58 58.60 58.58 58.60 1.5K
15:23 58.63 58.63 58.63 58.63 1.5K
15:24 58.68 58.76 58.68 58.76 3.3K
15:25 58.73 58.73 58.73 58.73 0.6K
15:26 58.76 58.76 58.74 58.74 2.5K
15:27 58.74 58.74 58.68 58.68 9.4K
15:28 58.72 58.72 58.72 58.72 0.3K
15:29 58.76 58.76 58.71 58.71 3.1K
15:30 58.71 58.71 58.68 58.68 1.7K
15:31 58.66 58.68 58.66 58.68 1.8K
15:32 58.67 58.67 58.67 58.67 1.3K
15:33 58.69 58.69 58.66 58.66 0.9K
15:34 58.68 58.68 58.68 58.68 1.6K
15:35 58.75 58.75 58.75 58.75 0.3K
15:36 58.76 58.78 58.76 58.78 2.4K
15:38 58.85 58.85 58.84 58.85 1.4K
15:39 58.78 58.80 58.75 58.76 8.3K
15:40 58.77 58.77 58.77 58.76 1.7K
15:41 58.76 58.76 58.76 58.76 1.1K
15:42 58.79 58.84 58.79 58.84 5.5K
15:43 58.84 58.88 58.84 58.88 2.2K
15:44 58.89 58.92 58.88 58.88 2.2K
15:45 58.89 58.93 58.87 58.93 7.2K
15:46 58.92 58.92 58.83 58.83 8.3K
15:47 58.83 58.85 58.81 58.83 6.3K
15:48 58.86 58.86 58.81 58.85 12.0K
15:49 58.84 58.87 58.84 58.86 1.8K
15:50 58.89 58.92 58.77 58.79 23.8K
15:51 58.80 58.81 58.69 58.69 16.5K
15:52 58.69 58.72 58.68 58.70 9.4K
15:53 58.69 58.69 58.65 58.65 6.3K
15:54 58.61 58.68 58.61 58.68 22.1K
15:55 58.68 58.72 58.67 58.67 21.2K
15:56 58.69 58.77 58.68 58.77 13.6K
15:57 58.75 58.77 58.73 58.73 27.4K
15:58 58.73 58.75 58.70 58.73 27.1K
15:59 58.72 58.75 58.70 58.71 76.0K
16:00 58.74 58.74 58.67 58.67 466.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし