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 53.66 53.66 52.99 52.99 17.3K
09:31 53.12 53.32 53.12 53.32 7.3K
09:33 52.60 52.64 52.38 52.64 1.2K
09:34 52.38 52.46 52.15 52.15 1.8K
09:35 52.51 52.51 52.51 52.51 1.2K
09:36 52.17 52.17 52.17 52.17 0.7K
09:37 52.09 52.09 52.09 52.09 1.0K
09:38 52.09 52.38 52.09 52.38 8.6K
09:39 52.62 52.62 52.62 52.62 4.5K
09:40 52.49 52.87 52.49 52.86 9.1K
09:41 52.60 52.60 52.60 52.60 1.4K
09:42 52.58 52.60 52.58 52.60 0.9K
09:44 52.45 52.45 52.44 52.44 0.3K
09:45 52.43 52.43 52.43 52.43 0.9K
09:46 52.43 52.59 52.43 52.59 1.7K
09:47 52.59 52.68 52.53 52.68 0.6K
09:48 52.51 52.67 52.51 52.67 1.9K
09:49 52.50 52.60 52.38 52.38 4.8K
09:50 52.38 52.39 52.38 52.39 5.5K
09:51 52.38 52.38 52.20 52.21 8.1K
09:52 52.42 52.42 52.25 52.25 12.5K
09:53 52.29 52.29 52.08 52.08 3.7K
09:54 52.16 52.43 52.16 52.43 1.2K
09:55 52.30 52.30 52.24 52.24 3.9K
09:56 52.15 52.23 52.15 52.23 2.5K
09:57 52.15 52.23 52.15 52.23 1.4K
09:58 52.23 52.23 52.15 52.15 1.1K
09:59 52.15 52.24 52.15 52.23 1.6K
10:00 52.23 52.23 52.10 52.10 5.8K
10:01 52.23 52.24 52.23 52.24 1.8K
10:02 52.19 52.19 52.04 52.04 5.2K
10:03 52.04 52.04 51.90 51.90 1.4K
10:04 52.00 52.08 51.97 51.97 9.1K
10:05 52.05 52.07 52.05 52.07 3.5K
10:06 52.03 52.03 52.02 52.02 1.1K
10:07 51.91 51.91 51.91 51.91 2.8K
10:09 52.01 52.01 52.01 52.01 0.3K
10:10 52.00 52.00 51.87 51.91 9.3K
10:11 51.89 51.89 51.89 51.89 3.1K
10:12 52.01 52.01 52.01 52.01 0.1K
10:13 52.02 52.02 52.02 52.02 0.7K
10:14 52.05 52.06 52.04 52.04 3.7K
10:15 52.04 52.04 52.01 52.04 5.7K
10:16 52.05 52.05 51.96 51.97 8.2K
10:17 51.96 51.96 51.96 51.96 3.2K
10:18 51.99 51.99 51.92 51.92 6.7K
10:19 51.92 51.92 51.84 51.87 7.8K
10:20 51.90 51.92 51.90 51.92 2.7K
10:21 51.77 51.78 51.77 51.78 4.9K
10:22 51.60 51.74 51.60 51.74 4.7K
10:23 51.81 51.91 51.81 51.83 2.9K
10:24 51.74 51.74 51.74 51.74 1.8K
10:25 51.76 51.76 51.76 51.76 2.7K
10:27 51.92 51.92 51.92 51.92 2.2K
10:29 52.03 52.10 52.03 52.10 1.0K
10:30 52.14 52.20 52.14 52.20 3.3K
10:31 52.21 52.21 52.13 52.13 3.3K
10:32 52.17 52.29 52.09 52.09 4.9K
10:34 52.20 52.20 52.09 52.18 6.4K
10:35 52.18 52.18 52.09 52.09 1.1K
10:36 52.10 52.10 52.10 52.10 0.8K
10:38 52.11 52.11 52.07 52.07 2.9K
10:39 52.06 52.06 52.06 52.06 0.3K
10:40 52.03 52.03 52.02 52.02 3.8K
10:41 52.18 52.27 52.17 52.27 20.8K
10:42 52.11 52.11 52.06 52.06 8.8K
10:43 52.18 52.18 52.18 52.18 0.2K
10:44 52.01 52.01 52.01 52.01 0.7K
10:45 51.96 51.96 51.96 51.96 0.7K
10:47 52.04 52.04 51.91 51.91 3.9K
10:48 51.98 52.00 51.91 51.91 2.8K
10:49 51.90 51.92 51.85 51.85 3.8K
10:50 51.80 51.80 51.80 51.80 0.7K
10:51 51.76 51.76 51.70 51.70 1.9K
10:52 51.70 51.70 51.65 51.65 2.2K
10:53 51.74 51.74 51.62 51.68 2.1K
10:54 51.68 51.74 51.68 51.73 2.3K
10:55 51.73 51.73 51.72 51.72 0.7K
10:56 51.72 51.73 51.72 51.73 1.2K
10:57 51.73 51.74 51.73 51.74 0.7K
10:58 51.74 51.74 51.74 51.74 1.5K
11:00 51.71 51.71 51.71 51.71 0.5K
11:01 51.61 51.61 51.60 51.60 8.4K
11:02 51.63 51.63 51.63 51.63 1.2K
11:04 51.53 51.64 51.48 51.48 2.9K
11:05 51.47 51.52 51.43 51.52 3.1K
11:07 51.61 51.61 51.59 51.59 0.8K
11:08 51.53 51.58 51.52 51.58 2.3K
11:09 51.57 51.57 51.52 51.52 2.8K
11:10 51.57 51.57 51.57 51.57 1.6K
11:12 51.72 51.72 51.72 51.72 0.3K
11:13 51.72 51.83 51.72 51.83 1.8K
11:15 51.88 51.89 51.88 51.89 1.1K
11:16 51.84 52.02 51.75 51.75 8.9K
11:17 51.68 51.69 51.66 51.69 1.5K
11:18 51.69 51.76 51.61 51.72 1.7K
11:19 51.68 51.68 51.68 51.68 0.5K
11:20 51.75 51.88 51.75 51.88 6.3K
11:21 51.85 51.94 51.84 51.94 19.8K
11:22 51.84 51.87 51.81 51.81 4.5K
11:23 51.72 51.72 51.72 51.72 3.5K
11:24 51.72 51.72 51.72 51.72 0.5K
11:25 51.71 51.71 51.71 51.71 0.8K
11:26 51.70 51.75 51.70 51.75 3.0K
11:27 51.66 51.66 51.66 51.66 0.7K
11:28 51.68 51.68 51.68 51.68 1.8K
11:29 51.64 51.67 51.63 51.67 2.3K
11:30 51.74 51.78 51.71 51.78 1.2K
11:31 51.67 51.67 51.67 51.67 1.3K
11:32 51.74 51.74 51.74 51.74 0.6K
11:33 51.77 51.77 51.66 51.77 0.8K
11:34 51.76 51.76 51.76 51.76 0.8K
11:35 51.81 51.81 51.81 51.81 0.5K
11:36 51.88 51.88 51.77 51.77 3.4K
11:37 51.78 51.78 51.78 51.78 3.6K
11:38 51.84 51.84 51.84 51.84 1.6K
11:39 51.83 51.83 51.83 51.83 0.3K
11:40 51.86 51.86 51.86 51.86 0.1K
11:41 51.94 51.94 51.86 51.86 1.7K
11:42 51.93 51.93 51.80 51.80 4.0K
11:43 51.84 51.88 51.84 51.88 5.8K
11:44 51.88 51.89 51.88 51.89 1.1K
11:45 51.85 51.85 51.85 51.85 0.3K
11:46 51.85 51.89 51.80 51.80 4.4K
11:47 51.83 51.86 51.83 51.86 2.4K
11:48 51.81 51.87 51.81 51.87 0.8K
11:49 51.87 51.87 51.87 51.87 0.8K
11:50 51.94 51.94 51.94 51.94 1.6K
11:52 51.91 51.91 51.91 51.91 1.5K
11:53 51.94 52.08 51.94 52.08 3.6K
11:54 52.03 52.03 51.97 51.97 5.1K
11:55 51.96 51.96 51.95 51.95 4.2K
11:56 51.95 52.01 51.95 52.01 1.8K
11:57 52.03 52.03 51.99 52.00 1.0K
11:58 52.06 52.17 52.06 52.17 17.0K
11:59 52.17 52.18 52.17 52.18 2.0K
12:00 52.08 52.10 52.08 52.10 5.5K
12:01 52.10 52.13 52.10 52.13 2.7K
12:02 52.18 52.18 52.17 52.17 1.8K
12:03 52.12 52.15 52.08 52.15 5.0K
12:04 52.26 52.26 52.26 52.26 0.9K
12:05 52.29 52.32 52.29 52.29 0.4K
12:06 52.12 52.12 52.12 52.12 2.3K
12:07 52.14 52.14 52.09 52.14 1.4K
12:08 52.12 52.12 52.12 52.12 2.1K
12:09 52.23 52.23 52.23 52.23 2.8K
12:10 52.29 52.29 52.29 52.29 0.7K
12:11 52.28 52.32 52.28 52.32 0.5K
12:13 52.21 52.41 52.21 52.41 1.5K
12:14 52.29 52.29 52.29 52.29 3.4K
12:16 52.31 52.31 52.28 52.28 0.5K
12:17 52.37 52.37 52.24 52.24 2.5K
12:19 52.25 52.25 52.25 52.25 0.2K
12:20 52.25 52.25 52.25 52.25 3.0K
12:21 52.31 52.31 52.31 52.31 1.3K
12:22 52.34 52.34 52.31 52.31 1.2K
12:23 52.35 52.36 52.35 52.35 1.1K
12:24 52.35 52.38 52.34 52.38 3.4K
12:25 52.47 52.47 52.47 52.47 2.7K
12:26 52.44 52.55 52.44 52.55 3.6K
12:27 52.55 52.55 52.55 52.55 0.3K
12:28 52.56 52.56 52.56 52.56 0.6K
12:29 52.61 52.61 52.61 52.61 0.3K
12:30 52.51 52.52 52.51 52.52 2.4K
12:31 52.48 52.48 52.40 52.40 5.4K
12:33 52.41 52.41 52.41 52.41 1.3K
12:34 52.50 52.51 52.50 52.51 1.4K
12:36 52.54 52.54 52.54 52.54 1.3K
12:38 52.59 52.60 52.57 52.60 1.6K
12:39 52.64 52.64 52.58 52.63 1.8K
12:40 52.65 52.70 52.60 52.60 7.5K
12:41 52.71 52.71 52.59 52.70 4.2K
12:42 52.58 52.66 52.58 52.66 1.0K
12:43 52.66 52.66 52.63 52.63 1.7K
12:44 52.71 52.87 52.71 52.87 3.0K
12:45 52.74 52.92 52.74 52.92 2.4K
12:46 52.93 52.93 52.90 52.90 4.1K
12:47 52.82 52.82 52.82 52.82 1.2K
12:48 52.79 52.79 52.79 52.79 3.3K
12:49 52.76 52.76 52.76 52.76 3.0K
12:51 52.70 52.70 52.65 52.65 0.6K
12:52 52.53 52.53 52.53 52.53 3.9K
12:55 52.62 52.62 52.62 52.62 0.5K
12:56 52.62 52.62 52.62 52.62 2.4K
12:58 52.60 52.60 52.55 52.55 2.4K
12:59 52.65 52.65 52.58 52.58 1.0K
13:00 52.58 52.66 52.58 52.66 1.2K
13:01 52.69 52.75 52.69 52.75 2.1K
13:02 52.69 52.77 52.69 52.77 0.6K
13:03 52.78 52.81 52.78 52.81 0.8K
13:04 52.82 52.84 52.76 52.76 2.7K
13:05 52.78 52.78 52.78 52.78 0.4K
13:06 52.84 52.84 52.77 52.77 0.7K
13:07 52.82 52.82 52.76 52.76 2.6K
13:08 52.83 52.92 52.83 52.92 1.4K
13:09 52.92 52.92 52.86 52.86 1.0K
13:10 52.95 53.06 52.95 52.97 4.4K
13:12 53.11 53.17 53.11 53.17 1.2K
13:13 53.14 53.14 53.09 53.09 2.0K
13:14 53.15 53.15 53.15 53.15 0.3K
13:15 53.10 53.11 53.05 53.05 5.7K
13:17 52.97 52.97 52.97 52.97 2.4K
13:18 52.88 53.04 52.88 53.04 0.9K
13:19 53.04 53.04 53.04 53.04 0.2K
13:21 53.10 53.10 53.10 53.10 0.3K
13:22 53.00 53.00 53.00 53.00 1.9K
13:23 52.96 52.96 52.95 52.95 2.7K
13:24 53.05 53.05 53.05 53.05 0.3K
13:25 52.93 52.93 52.93 52.93 0.4K
13:26 53.07 53.07 53.05 53.05 1.2K
13:27 53.06 53.09 53.06 53.09 0.2K
13:28 53.00 53.00 52.91 52.93 3.8K
13:29 52.92 52.92 52.92 52.92 0.2K
13:30 52.97 52.97 52.95 52.95 0.9K
13:31 52.90 52.97 52.90 52.97 0.9K
13:32 53.11 53.11 53.11 53.11 0.7K
13:34 52.99 53.03 52.99 53.03 0.7K
13:35 53.05 53.05 53.02 53.02 0.3K
13:36 53.05 53.05 53.00 53.00 1.1K
13:37 52.99 53.05 52.99 53.05 2.0K
13:38 53.11 53.11 53.04 53.05 1.6K
13:39 53.11 53.18 53.09 53.18 1.6K
13:40 53.13 53.15 53.13 53.15 1.2K
13:41 53.12 53.23 53.10 53.19 2.9K
13:43 53.15 53.23 53.15 53.23 2.0K
13:44 53.16 53.16 53.16 53.16 0.9K
13:45 53.20 53.25 53.20 53.25 1.8K
13:46 53.31 53.31 53.13 53.13 2.1K
13:47 53.16 53.17 53.16 53.17 0.7K
13:48 53.15 53.15 53.15 53.15 0.4K
13:49 53.19 53.19 53.19 53.19 0.3K
13:50 53.12 53.12 53.04 53.06 2.2K
13:52 53.12 53.21 53.12 53.21 3.1K
13:53 53.22 53.22 53.22 53.22 0.6K
13:55 53.24 53.25 53.21 53.25 1.3K
13:56 53.24 53.28 53.24 53.28 2.7K
13:57 53.38 53.38 53.38 53.38 1.1K
13:59 53.28 53.28 53.28 53.28 2.8K
14:00 53.31 53.32 53.31 53.32 1.7K
14:02 53.35 53.36 53.35 53.36 0.2K
14:03 53.28 53.28 53.28 53.28 1.1K
14:05 53.38 53.38 53.32 53.32 1.7K
14:07 53.42 53.49 53.42 53.49 0.8K
14:08 53.53 53.53 53.45 53.45 0.8K
14:09 53.46 53.48 53.46 53.48 0.6K
14:10 53.49 53.49 53.44 53.44 1.6K
14:11 53.35 53.35 53.35 53.35 1.1K
14:13 53.37 53.42 53.37 53.42 5.6K
14:14 53.47 53.47 53.47 53.47 0.2K
14:15 53.47 53.47 53.41 53.41 1.7K
14:16 53.48 53.48 53.48 53.48 1.0K
14:17 53.56 53.56 53.56 53.56 0.1K
14:18 53.49 53.57 53.49 53.51 1.5K
14:19 53.52 53.52 53.51 53.52 1.8K
14:20 53.52 53.52 53.52 53.52 0.4K
14:21 53.56 53.56 53.56 53.56 1.8K
14:23 53.58 53.59 53.58 53.59 2.3K
14:24 53.59 53.59 53.55 53.56 1.2K
14:25 53.56 53.61 53.56 53.56 1.2K
14:26 53.52 53.52 53.49 53.49 3.0K
14:27 53.47 53.47 53.47 53.47 0.4K
14:28 53.42 53.49 53.42 53.47 1.0K
14:29 53.45 53.45 53.40 53.43 2.3K
14:30 53.47 53.52 53.47 53.52 0.7K
14:31 53.38 53.38 53.35 53.35 3.2K
14:32 53.43 53.43 53.43 53.43 0.6K
14:33 53.36 53.36 53.29 53.35 1.5K
14:35 53.36 53.36 53.31 53.31 0.8K
14:36 53.36 53.36 53.36 53.36 1.5K
14:38 53.43 53.43 53.43 53.43 0.6K
14:39 53.42 53.42 53.42 53.42 0.6K
14:40 53.33 53.37 53.33 53.37 2.3K
14:41 53.31 53.31 53.31 53.31 1.4K
14:42 53.32 53.32 53.32 53.32 0.6K
14:43 53.33 53.33 53.33 53.33 0.9K
14:44 53.32 53.32 53.32 53.32 0.8K
14:46 53.33 53.35 53.31 53.35 1.8K
14:47 53.31 53.31 53.30 53.30 2.3K
14:48 53.29 53.40 53.29 53.40 1.4K
14:49 53.37 53.37 53.33 53.37 2.5K
14:50 53.40 53.43 53.40 53.43 1.0K
14:51 53.48 53.48 53.46 53.48 1.9K
14:52 53.46 53.48 53.45 53.45 0.3K
14:53 53.45 53.45 53.45 53.45 1.7K
14:54 53.41 53.42 53.38 53.38 2.5K
14:55 53.39 53.46 53.39 53.46 1.8K
14:56 53.44 53.44 53.44 53.44 2.5K
14:57 53.41 53.41 53.41 53.41 1.1K
14:58 53.36 53.39 53.35 53.39 3.5K
15:01 53.42 53.42 53.42 53.42 0.7K
15:02 53.39 53.39 53.39 53.39 2.7K
15:03 53.34 53.34 53.30 53.31 1.8K
15:04 53.28 53.31 53.28 53.31 1.3K
15:06 53.28 53.28 53.28 53.28 1.6K
15:07 53.26 53.30 53.26 53.30 1.5K
15:08 53.32 53.32 53.32 53.32 2.1K
15:10 53.33 53.37 53.33 53.35 1.9K
15:11 53.39 53.39 53.37 53.37 1.7K
15:12 53.37 53.38 53.37 53.38 0.5K
15:13 53.41 53.41 53.41 53.41 1.6K
15:15 53.43 53.49 53.43 53.45 2.6K
15:18 53.49 53.49 53.49 53.49 1.3K
15:19 53.51 53.52 53.51 53.52 1.9K
15:20 53.56 53.58 53.56 53.58 1.7K
15:21 53.61 53.61 53.61 53.61 1.9K
15:22 53.74 53.74 53.74 53.74 0.4K
15:23 53.77 53.77 53.77 53.77 1.7K
15:25 53.76 53.76 53.68 53.71 3.4K
15:26 53.68 53.68 53.66 53.66 4.5K
15:27 53.72 53.72 53.69 53.69 2.3K
15:28 53.66 53.68 53.64 53.64 2.5K
15:29 53.64 53.66 53.64 53.66 1.7K
15:30 53.61 53.61 53.47 53.47 4.2K
15:31 53.38 53.38 53.38 53.38 1.9K
15:32 53.23 53.23 53.22 53.22 1.2K
15:33 53.22 53.22 53.06 53.06 2.4K
15:34 53.05 53.05 53.01 53.01 1.7K
15:35 53.01 53.17 53.01 53.17 3.1K
15:36 53.17 53.18 53.11 53.11 5.9K
15:37 53.15 53.15 53.10 53.10 2.2K
15:38 53.10 53.24 53.10 53.18 2.4K
15:39 53.19 53.21 53.13 53.13 4.5K
15:40 53.12 53.12 53.11 53.11 1.2K
15:41 53.09 53.11 53.03 53.03 2.4K
15:42 53.01 53.05 53.01 53.05 2.5K
15:43 53.11 53.11 53.05 53.05 2.9K
15:44 53.07 53.11 53.07 53.11 4.4K
15:45 53.16 53.16 53.04 53.04 4.5K
15:46 53.06 53.06 53.01 53.02 4.2K
15:47 53.02 53.02 52.95 52.95 3.6K
15:48 52.89 52.89 52.89 52.89 1.9K
15:49 52.91 52.93 52.91 52.91 3.6K
15:50 52.95 52.96 52.73 52.73 12.9K
15:51 52.71 52.71 52.62 52.62 6.9K
15:52 52.60 52.60 52.46 52.46 6.5K
15:53 52.45 52.54 52.45 52.51 8.4K
15:54 52.56 52.62 52.56 52.61 11.3K
15:55 52.63 52.64 52.59 52.62 13.9K
15:56 52.63 52.63 52.59 52.59 16.5K
15:57 52.59 52.60 52.56 52.58 15.5K
15:58 52.59 52.59 52.53 52.58 20.0K
15:59 52.56 52.59 52.53 52.55 32.4K
16:00 52.52 52.56 52.52 52.56 211.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし