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
09:31 57.79 57.79 57.79 57.79 6.0K
09:32 58.03 58.23 58.03 58.03 0.7K
09:33 58.03 58.03 58.03 58.03 1.1K
09:34 58.03 58.25 58.03 58.25 0.5K
09:35 58.03 58.03 58.03 58.03 2.2K
09:36 58.03 58.03 58.02 58.02 1.9K
09:37 58.03 58.03 58.02 58.02 0.5K
09:39 58.02 58.02 58.02 58.02 0.8K
09:40 58.02 58.02 58.01 58.01 0.5K
09:41 58.00 58.00 58.00 58.00 0.6K
09:42 58.22 58.22 58.22 58.22 2.5K
09:52 57.58 57.58 57.35 57.35 1.7K
09:53 57.50 57.50 57.50 57.50 0.3K
09:55 57.54 57.54 57.54 57.54 0.7K
09:56 57.54 57.54 57.54 57.54 0.8K
09:57 57.46 57.47 57.45 57.45 1.1K
09:58 57.45 57.45 57.45 57.45 0.7K
10:01 57.45 57.45 57.45 57.45 0.9K
10:03 57.50 57.50 57.50 57.50 1.8K
10:07 57.47 57.47 57.47 57.47 1.1K
10:08 57.55 57.55 57.55 57.55 0.9K
10:11 57.51 57.51 57.51 57.51 1.4K
10:12 57.40 57.40 57.37 57.37 1.2K
10:14 57.39 57.39 57.39 57.39 0.4K
10:16 57.57 57.57 57.53 57.55 1.0K
10:17 57.56 57.72 57.42 57.42 1.0K
10:18 57.73 57.73 57.73 57.73 0.3K
10:19 57.57 57.73 57.57 57.73 0.4K
10:24 57.38 57.58 57.38 57.58 1.9K
10:25 57.36 57.62 57.33 57.62 1.5K
10:26 57.51 57.51 57.33 57.33 2.5K
10:27 57.32 57.32 57.32 57.32 2.1K
10:28 57.32 57.32 57.32 57.32 0.8K
10:31 57.36 57.36 57.36 57.36 1.3K
10:33 57.30 57.30 57.23 57.23 2.3K
10:36 57.14 57.14 57.14 57.14 0.3K
10:37 57.29 57.29 57.29 57.29 0.5K
10:38 57.27 57.27 57.27 57.27 0.7K
10:39 57.27 57.27 57.27 57.27 0.9K
10:40 57.36 57.36 57.36 57.36 0.2K
10:41 57.27 57.27 57.27 57.27 0.3K
10:42 57.15 57.33 57.15 57.15 2.2K
10:43 57.17 57.17 57.17 57.17 1.0K
10:46 57.27 57.28 57.27 57.28 1.1K
10:47 57.34 57.34 57.22 57.22 5.0K
10:49 57.02 57.02 57.02 57.02 2.1K
10:50 57.11 57.11 57.11 57.11 0.7K
10:51 57.11 57.11 57.11 57.11 0.4K
10:53 57.25 57.25 57.25 57.25 0.5K
10:55 57.18 57.18 57.18 57.18 0.1K
10:56 57.17 57.17 57.17 57.17 0.2K
10:57 57.31 57.31 57.31 57.31 0.2K
10:58 57.17 57.17 57.17 57.17 0.3K
11:00 57.17 57.17 57.16 57.16 2.6K
11:01 57.16 57.16 57.16 57.16 0.4K
11:03 57.05 57.05 57.05 57.05 0.2K
11:04 57.06 57.16 57.06 57.16 0.8K
11:07 57.16 57.16 57.16 57.16 0.1K
11:08 57.05 57.14 57.05 57.14 2.2K
11:11 57.12 57.12 57.12 57.12 0.8K
11:12 57.29 57.29 57.29 57.29 0.2K
11:13 57.27 57.29 57.27 57.29 0.6K
11:17 57.13 57.13 57.06 57.06 1.9K
11:18 57.05 57.05 57.05 57.05 0.9K
11:20 57.18 57.18 57.18 57.18 1.5K
11:21 57.21 57.21 57.21 57.21 0.4K
11:26 57.14 57.14 57.14 57.14 2.3K
11:28 57.04 57.04 57.04 57.04 2.1K
11:33 57.09 57.09 57.09 57.09 0.2K
11:34 57.09 57.09 57.09 57.09 0.4K
11:37 57.07 57.07 57.07 57.07 1.1K
11:40 57.15 57.15 57.15 57.15 0.1K
11:41 57.16 57.16 57.16 57.16 1.1K
11:42 57.19 57.19 57.19 57.19 1.5K
11:46 57.05 57.05 57.05 57.05 0.7K
11:47 57.20 57.20 57.11 57.11 0.4K
11:48 57.19 57.19 57.19 57.19 1.3K
11:52 57.20 57.20 57.20 57.20 0.2K
11:53 57.12 57.18 57.12 57.18 0.6K
11:54 57.10 57.10 57.10 57.10 0.4K
11:55 57.14 57.14 57.11 57.11 0.5K
11:56 57.16 57.16 57.16 57.16 0.5K
11:57 57.19 57.19 57.19 57.19 0.2K
11:58 57.18 57.23 57.18 57.23 0.8K
11:59 57.25 57.25 57.17 57.17 0.3K
12:00 57.20 57.27 57.20 57.27 0.6K
12:02 57.13 57.13 57.13 57.13 0.5K
12:05 57.18 57.18 57.18 57.18 0.7K
12:06 57.11 57.11 57.11 57.11 0.1K
12:07 57.21 57.21 57.12 57.18 0.5K
12:08 57.19 57.19 57.19 57.19 0.2K
12:09 57.18 57.18 57.18 57.18 1.1K
12:12 57.17 57.17 57.17 57.17 0.5K
12:13 57.17 57.27 57.17 57.27 0.4K
12:14 57.13 57.15 57.13 57.15 2.2K
12:15 57.16 57.16 57.16 57.16 0.1K
12:16 57.25 57.25 57.21 57.21 0.5K
12:17 57.18 57.26 57.18 57.26 0.7K
12:18 57.23 57.25 57.23 57.25 1.0K
12:19 57.26 57.26 57.24 57.25 2.0K
12:20 57.29 57.29 57.29 57.29 0.2K
12:21 57.25 57.25 57.25 57.25 0.1K
12:22 57.19 57.19 57.19 57.19 1.2K
12:26 57.18 57.18 57.18 57.18 1.4K
12:27 57.23 57.23 57.23 57.23 1.6K
12:29 57.18 57.18 57.18 57.18 0.6K
12:31 57.15 57.15 57.13 57.13 1.5K
12:32 57.12 57.12 57.12 57.12 0.7K
12:33 57.14 57.14 57.14 57.14 0.4K
12:36 57.11 57.11 57.10 57.10 1.2K
12:37 57.10 57.10 57.08 57.09 2.4K
12:39 57.12 57.12 57.12 57.12 0.3K
12:40 57.13 57.13 57.13 57.13 0.1K
12:41 57.09 57.19 57.09 57.19 0.4K
12:42 57.09 57.11 57.09 57.11 1.0K
12:45 57.11 57.11 57.11 57.11 1.8K
12:47 57.15 57.15 57.15 57.15 0.1K
12:48 57.10 57.10 57.04 57.04 2.0K
12:50 57.01 57.01 57.01 57.01 1.2K
12:51 57.00 57.00 57.00 57.00 1.3K
12:53 57.00 57.00 57.00 57.00 3.4K
12:54 57.06 57.06 57.06 57.06 0.3K
12:55 57.00 57.00 56.98 56.98 2.6K
12:56 56.90 56.95 56.88 56.95 4.6K
12:57 56.89 56.96 56.89 56.96 2.7K
13:00 56.89 56.90 56.89 56.90 2.2K
13:01 56.89 56.89 56.89 56.89 2.4K
13:03 56.72 56.72 56.72 56.72 1.1K
13:05 56.57 56.60 56.57 56.60 2.1K
13:07 56.52 56.52 56.51 56.51 1.0K
13:10 56.49 56.49 56.49 56.49 1.0K
13:11 56.50 56.53 56.50 56.53 1.6K
13:12 56.53 56.53 56.37 56.37 2.4K
13:13 56.38 56.49 56.38 56.49 1.0K
13:14 56.46 56.50 56.46 56.50 1.5K
13:15 56.57 56.57 56.47 56.53 1.5K
13:17 56.53 56.58 56.53 56.58 1.9K
13:18 56.60 56.60 56.60 56.60 0.7K
13:20 56.58 56.58 56.58 56.58 0.1K
13:21 56.56 56.56 56.56 56.56 0.2K
13:22 56.68 56.68 56.42 56.42 2.4K
13:23 56.43 56.49 56.42 56.42 1.8K
13:24 56.42 56.42 56.24 56.24 4.0K
13:25 56.24 56.31 56.23 56.31 1.8K
13:26 56.31 56.32 56.23 56.26 2.3K
13:27 56.26 56.32 56.26 56.26 2.4K
13:28 56.26 56.32 56.26 56.27 2.3K
13:29 56.26 56.31 56.23 56.30 4.4K
13:30 56.17 56.18 56.10 56.13 2.7K
13:31 56.13 56.13 56.11 56.11 0.5K
13:32 56.13 56.13 56.13 56.13 0.5K
13:33 56.13 56.20 56.10 56.14 0.8K
13:34 56.24 56.24 56.11 56.14 0.9K
13:35 56.20 56.20 56.20 56.20 2.0K
13:36 56.14 56.15 56.14 56.14 1.1K
13:37 56.14 56.24 56.14 56.24 3.7K
13:38 56.33 56.33 56.33 56.33 1.6K
13:39 56.21 56.21 56.21 56.21 0.4K
13:40 56.21 56.34 56.21 56.33 1.1K
13:41 56.21 56.26 56.16 56.16 2.2K
13:42 56.13 56.15 56.13 56.15 1.3K
13:43 56.15 56.16 56.14 56.15 1.1K
13:44 56.13 56.20 56.12 56.12 1.8K
13:45 56.19 56.19 56.12 56.13 0.9K
13:46 56.19 56.20 56.19 56.20 0.2K
13:47 56.22 56.22 56.19 56.20 0.4K
13:48 56.20 56.20 56.19 56.19 1.2K
13:49 56.21 56.22 56.21 56.22 1.6K
13:50 56.30 56.35 56.30 56.33 0.5K
13:51 56.23 56.23 56.23 56.23 1.7K
13:52 56.20 56.20 56.20 56.20 0.2K
13:53 56.19 56.19 56.17 56.19 3.0K
13:54 56.16 56.16 56.15 56.15 1.6K
13:57 56.10 56.10 56.10 56.10 0.1K
13:58 56.09 56.10 56.09 56.10 1.2K
13:59 56.07 56.07 56.07 56.07 0.4K
14:00 56.14 56.16 56.07 56.07 0.9K
14:01 56.03 56.03 56.01 56.01 1.0K
14:02 56.01 56.01 56.01 56.01 0.3K
14:03 56.02 56.08 56.02 56.02 0.5K
14:04 56.07 56.07 56.07 56.07 0.5K
14:05 56.07 56.07 56.07 56.07 0.2K
14:07 56.10 56.10 56.09 56.09 1.9K
14:08 56.04 56.04 56.04 56.04 0.7K
14:09 56.02 56.03 56.02 56.03 0.8K
14:10 56.05 56.05 56.05 56.05 2.1K
14:11 56.04 56.04 56.04 56.04 0.3K
14:12 56.04 56.04 56.00 56.02 2.0K
14:13 56.02 56.03 56.02 56.03 12.1K
14:14 55.98 56.01 55.93 55.96 31.0K
14:15 55.94 55.94 55.85 55.89 4.2K
14:16 55.86 55.86 55.86 55.86 0.3K
14:17 55.87 55.89 55.87 55.89 2.5K
14:19 55.89 55.89 55.86 55.86 3.6K
14:20 55.73 55.73 55.68 55.68 1.0K
14:21 55.64 55.72 55.64 55.72 1.4K
14:22 55.63 55.63 55.63 55.63 0.7K
14:23 55.62 55.62 55.51 55.55 1.8K
14:24 55.53 55.59 55.53 55.59 2.8K
14:25 55.65 55.65 55.61 55.61 1.1K
14:26 55.65 55.65 55.60 55.60 3.3K
14:27 55.59 55.63 55.59 55.61 4.5K
14:28 55.62 55.62 55.62 55.62 0.4K
14:29 55.66 55.66 55.66 55.66 1.6K
14:30 55.62 55.64 55.60 55.64 1.0K
14:31 55.72 55.76 55.72 55.72 4.9K
14:32 55.69 55.69 55.69 55.69 0.3K
14:33 55.75 55.75 55.75 55.75 0.5K
14:34 55.60 55.61 55.60 55.61 1.3K
14:35 55.62 55.69 55.62 55.69 0.8K
14:36 55.66 55.71 55.66 55.66 0.8K
14:37 55.67 55.73 55.64 55.73 1.2K
14:38 55.75 55.75 55.68 55.68 8.0K
14:39 55.67 55.72 55.63 55.63 3.9K
14:40 55.67 55.68 55.67 55.68 1.6K
14:41 55.60 55.65 55.60 55.60 1.2K
14:42 55.60 55.65 55.59 55.59 1.4K
14:43 55.65 55.65 55.65 55.65 0.6K
14:44 55.71 55.72 55.67 55.68 3.0K
14:45 55.70 55.70 55.70 55.70 0.2K
14:46 55.66 55.74 55.66 55.70 3.0K
14:47 55.74 55.74 55.74 55.74 1.0K
14:48 55.74 55.74 55.74 55.74 0.5K
14:49 55.74 55.74 55.69 55.70 3.4K
14:50 55.72 55.72 55.72 55.72 0.1K
14:51 55.77 55.79 55.77 55.79 3.3K
14:52 55.86 55.86 55.86 55.86 0.9K
14:53 55.82 55.82 55.82 55.82 1.0K
14:54 55.82 55.83 55.78 55.83 1.3K
14:55 55.81 55.81 55.77 55.81 2.1K
14:56 55.85 55.92 55.85 55.92 2.5K
14:58 55.90 55.90 55.90 55.90 2.1K
14:59 55.91 55.91 55.89 55.89 4.8K
15:00 55.86 55.89 55.85 55.89 6.1K
15:01 55.86 55.90 55.86 55.90 2.2K
15:02 55.90 55.90 55.90 55.90 1.1K
15:03 55.90 55.90 55.90 55.90 0.5K
15:04 55.90 55.90 55.90 55.90 2.3K
15:05 55.97 55.97 55.91 55.91 2.4K
15:07 55.91 55.97 55.90 55.97 4.7K
15:08 55.97 56.06 55.97 56.06 5.3K
15:09 56.05 56.08 56.05 56.08 2.4K
15:10 56.06 56.07 56.03 56.03 2.9K
15:11 56.03 56.03 55.95 55.98 25.3K
15:12 56.00 56.00 56.00 56.00 1.0K
15:13 55.95 55.95 55.95 55.95 0.3K
15:14 55.94 55.94 55.89 55.92 8.0K
15:15 55.95 55.95 55.95 55.95 0.7K
15:16 55.96 55.96 55.91 55.91 3.1K
15:17 55.89 55.89 55.87 55.87 3.7K
15:18 55.81 55.81 55.81 55.81 1.0K
15:19 55.79 55.86 55.79 55.86 1.5K
15:20 55.92 55.92 55.92 55.92 0.6K
15:21 55.85 55.85 55.85 55.85 1.7K
15:22 55.89 55.91 55.89 55.91 3.5K
15:23 55.92 55.92 55.92 55.92 2.6K
15:24 56.05 56.07 56.03 56.03 3.2K
15:25 56.03 56.03 56.03 56.03 1.2K
15:26 56.03 56.04 56.01 56.04 1.7K
15:27 56.07 56.07 55.99 55.99 1.8K
15:28 56.02 56.02 55.99 55.99 5.3K
15:30 56.12 56.12 56.12 56.12 0.2K
15:31 56.10 56.13 56.02 56.02 16.5K
15:32 56.07 56.07 56.07 56.07 1.5K
15:33 56.01 56.06 56.01 56.06 0.6K
15:34 56.00 56.06 56.00 56.05 2.6K
15:35 56.06 56.12 56.05 56.09 7.7K
15:36 56.12 56.12 56.03 56.06 6.0K
15:37 56.00 56.00 55.95 55.95 3.3K
15:38 56.00 56.00 55.98 55.98 1.3K
15:39 55.97 55.97 55.97 55.97 0.9K
15:40 56.01 56.05 56.01 56.05 5.0K
15:42 55.91 55.91 55.90 55.90 2.1K
15:43 55.88 56.00 55.88 56.00 3.9K
15:44 55.95 55.97 55.95 55.97 2.4K
15:45 55.93 55.94 55.93 55.94 3.3K
15:46 55.91 55.91 55.89 55.89 2.4K
15:47 55.90 55.96 55.90 55.96 2.7K
15:48 55.94 55.94 55.94 55.94 0.9K
15:49 55.92 55.98 55.91 55.92 6.7K
15:50 55.96 55.97 55.84 55.84 11.7K
15:51 55.84 55.84 55.83 55.83 2.6K
15:52 55.83 55.83 55.79 55.82 4.8K
15:53 55.78 55.80 55.76 55.77 5.5K
15:54 55.75 55.78 55.73 55.78 6.9K
15:55 55.82 55.83 55.79 55.79 15.6K
15:56 55.76 55.79 55.73 55.73 17.3K
15:57 55.70 55.72 55.67 55.69 10.6K
15:58 55.69 55.76 55.69 55.76 16.1K
15:59 55.75 55.80 55.73 55.80 25.5K
16:00 55.80 55.80 55.80 55.80 274.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし