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 52.86 52.95 52.73 52.80 19.4K
09:31 52.45 52.45 52.45 52.45 1.5K
09:32 52.48 52.76 52.45 52.76 2.8K
09:33 52.73 52.84 52.73 52.84 1.0K
09:34 52.70 52.70 52.70 52.70 2.2K
09:35 52.98 52.98 52.93 52.93 0.3K
09:36 52.61 52.67 52.61 52.67 1.9K
09:37 52.97 52.97 52.97 52.97 0.2K
09:38 52.74 52.74 52.74 52.74 0.6K
09:39 52.96 52.99 52.96 52.99 0.7K
09:40 53.01 53.06 53.01 53.01 3.5K
09:41 53.04 53.27 53.04 53.06 1.0K
09:42 53.20 53.20 53.20 53.20 0.4K
09:43 53.30 53.30 53.30 53.30 0.2K
09:44 53.28 53.28 52.84 53.02 13.8K
09:45 53.06 53.06 53.06 53.06 1.9K
09:46 53.03 53.24 52.96 53.02 23.2K
09:47 53.01 53.01 52.95 52.95 33.9K
09:48 53.09 53.12 52.83 52.83 8.9K
09:49 53.02 53.04 53.02 53.04 0.5K
09:50 53.09 53.09 53.08 53.09 1.6K
09:51 53.14 53.15 53.11 53.15 2.0K
09:52 53.14 53.14 53.00 53.13 2.7K
09:53 53.12 53.12 52.90 52.92 6.5K
09:54 52.84 52.91 52.84 52.91 10.3K
09:55 52.83 52.83 52.82 52.82 2.3K
09:56 52.83 52.83 52.64 52.64 6.4K
09:57 52.52 52.58 52.49 52.58 2.4K
09:58 52.57 52.63 52.49 52.63 2.2K
09:59 52.49 52.62 52.49 52.62 1.6K
10:00 52.89 53.12 52.89 53.07 4.1K
10:01 53.03 53.03 52.72 52.74 9.8K
10:02 52.65 52.83 52.65 52.83 2.6K
10:03 52.87 52.94 52.87 52.94 1.9K
10:04 52.95 53.02 52.95 52.96 1.4K
10:05 52.96 52.96 52.95 52.95 1.4K
10:06 53.04 53.04 52.95 52.95 1.3K
10:07 52.94 52.97 52.87 52.97 15.2K
10:08 52.96 52.98 52.96 52.98 1.5K
10:09 52.98 52.99 52.90 52.90 11.5K
10:10 52.97 52.97 52.89 52.92 9.0K
10:11 52.90 53.02 52.90 52.92 19.7K
10:12 53.01 53.01 53.01 53.01 0.1K
10:13 52.93 52.93 52.93 52.93 0.3K
10:14 52.91 52.91 52.83 52.83 9.0K
10:15 52.80 52.80 52.73 52.73 2.9K
10:16 52.77 52.77 52.67 52.67 3.1K
10:17 52.68 52.68 52.68 52.68 0.6K
10:18 52.59 52.59 52.57 52.57 2.9K
10:19 52.56 52.56 52.55 52.55 5.9K
10:20 52.59 52.59 52.50 52.55 4.8K
10:21 52.55 52.55 52.46 52.46 5.8K
10:22 52.48 52.49 52.48 52.49 3.2K
10:23 52.51 52.51 52.51 52.51 0.9K
10:24 52.25 52.29 52.25 52.29 4.2K
10:25 52.23 52.31 52.23 52.31 7.2K
10:26 52.41 52.41 52.41 52.41 1.3K
10:27 52.36 52.36 52.36 52.36 0.2K
10:28 52.28 52.28 52.27 52.27 1.3K
10:29 52.45 52.45 52.45 52.45 0.5K
10:30 52.42 52.42 52.42 52.42 1.3K
10:32 52.42 52.42 52.36 52.40 8.9K
10:33 52.40 52.50 52.35 52.50 7.3K
10:34 52.43 52.43 52.35 52.35 2.5K
10:35 52.27 52.34 52.27 52.34 4.2K
10:36 52.35 52.38 52.29 52.29 3.2K
10:37 52.29 52.29 52.29 52.29 1.4K
10:38 52.37 52.38 52.37 52.38 2.3K
10:39 52.47 52.47 52.47 52.47 1.5K
10:40 52.41 52.44 52.41 52.41 2.5K
10:41 52.39 52.42 52.37 52.40 4.9K
10:42 52.36 52.36 52.27 52.28 6.0K
10:43 52.29 52.29 52.29 52.29 3.9K
10:46 52.46 52.46 52.40 52.40 5.7K
10:47 52.44 52.44 52.39 52.39 3.4K
10:48 52.38 52.38 52.27 52.27 1.3K
10:50 52.26 52.27 52.26 52.27 3.9K
10:51 52.21 52.21 52.15 52.19 2.3K
10:52 52.20 52.32 52.20 52.32 4.2K
10:53 52.35 52.41 52.35 52.41 1.9K
10:54 52.42 52.42 52.42 52.42 2.7K
10:58 52.41 52.45 52.32 52.32 17.0K
11:00 52.24 52.24 52.24 52.24 1.5K
11:01 52.22 52.22 52.19 52.19 3.6K
11:03 52.14 52.14 52.13 52.13 3.0K
11:04 52.11 52.18 52.10 52.18 5.1K
11:05 52.19 52.19 52.19 52.19 2.2K
11:07 52.20 52.25 52.20 52.25 4.9K
11:08 52.21 52.21 52.21 52.21 5.3K
11:09 52.12 52.12 52.11 52.11 1.2K
11:10 52.17 52.17 51.96 51.96 8.4K
11:11 51.91 51.92 51.88 51.90 3.6K
11:12 51.90 51.91 51.85 51.85 9.8K
11:13 51.81 51.85 51.81 51.84 12.3K
11:14 51.86 51.88 51.85 51.87 11.1K
11:15 51.87 51.91 51.87 51.91 9.7K
11:16 51.88 51.96 51.87 51.87 8.1K
11:17 51.85 51.85 51.74 51.78 3.6K
11:18 51.84 51.84 51.84 51.84 3.2K
11:20 51.78 51.78 51.78 51.78 1.1K
11:21 51.88 51.88 51.84 51.84 4.8K
11:22 51.83 51.84 51.83 51.84 0.5K
11:23 51.77 51.77 51.74 51.74 6.9K
11:24 51.78 51.78 51.78 51.78 2.7K
11:25 51.89 51.89 51.73 51.73 3.9K
11:26 51.74 51.74 51.74 51.74 1.0K
11:27 51.74 51.74 51.65 51.65 1.0K
11:28 51.74 51.74 51.74 51.74 1.7K
11:29 51.73 51.73 51.70 51.73 4.6K
11:30 51.67 51.69 51.61 51.66 7.6K
11:31 51.64 51.64 51.64 51.64 0.6K
11:32 51.61 51.66 51.61 51.66 0.6K
11:33 51.66 51.66 51.59 51.61 8.7K
11:34 51.63 51.63 51.62 51.62 2.4K
11:35 51.64 51.68 51.64 51.68 2.1K
11:36 51.73 51.78 51.73 51.78 2.9K
11:37 51.82 51.85 51.82 51.85 1.1K
11:38 51.84 51.84 51.84 51.84 0.2K
11:39 51.84 51.86 51.84 51.86 0.2K
11:40 51.86 51.86 51.85 51.85 6.4K
11:41 51.82 51.82 51.78 51.78 6.3K
11:42 51.76 51.81 51.76 51.81 2.9K
11:44 51.83 51.83 51.74 51.74 3.9K
11:45 51.74 51.74 51.74 51.74 0.3K
11:46 51.78 51.78 51.72 51.72 0.9K
11:47 51.82 51.82 51.82 51.82 2.1K
11:48 51.83 51.83 51.78 51.78 2.1K
11:49 51.77 51.83 51.77 51.83 0.3K
11:50 51.81 51.81 51.81 51.81 4.6K
11:51 51.77 51.80 51.77 51.80 1.5K
11:52 51.75 51.79 51.74 51.78 3.2K
11:53 51.74 51.74 51.69 51.73 6.5K
11:54 51.78 51.81 51.78 51.81 2.3K
11:57 51.80 51.92 51.79 51.92 4.8K
11:58 52.03 52.07 52.03 52.07 4.5K
11:59 52.14 52.14 52.04 52.04 6.4K
12:00 52.07 52.29 52.07 52.27 14.1K
12:01 52.25 52.25 52.16 52.22 6.3K
12:02 52.25 52.25 52.20 52.20 6.9K
12:05 52.11 52.11 52.11 52.11 0.2K
12:06 52.11 52.11 52.11 52.11 1.2K
12:07 52.11 52.11 52.11 52.11 0.6K
12:08 52.09 52.12 52.09 52.12 3.4K
12:10 52.18 52.27 52.18 52.27 5.3K
12:11 52.28 52.28 52.28 52.28 1.8K
12:12 52.29 52.29 52.29 52.29 0.2K
12:13 52.29 52.29 52.29 52.29 1.6K
12:14 52.23 52.23 52.21 52.21 7.5K
12:15 52.20 52.24 52.20 52.24 3.9K
12:17 52.18 52.19 52.18 52.19 1.1K
12:18 52.22 52.22 52.22 52.22 0.3K
12:19 52.16 52.22 52.16 52.22 4.5K
12:22 52.30 52.30 52.30 52.30 1.9K
12:23 52.36 52.36 52.36 52.36 1.4K
12:24 52.29 52.29 52.26 52.26 7.0K
12:26 52.20 52.20 52.19 52.19 2.0K
12:27 52.23 52.32 52.23 52.26 2.4K
12:29 52.30 52.30 52.30 52.30 0.3K
12:30 52.31 52.31 52.28 52.28 1.8K
12:31 52.29 52.29 52.29 52.29 0.2K
12:32 52.34 52.34 52.31 52.31 0.6K
12:33 52.30 52.30 52.30 52.30 0.9K
12:34 52.30 52.30 52.30 52.30 0.5K
12:35 52.34 52.34 52.25 52.25 7.6K
12:37 52.34 52.34 52.34 52.34 0.8K
12:39 52.34 52.34 52.34 52.34 0.4K
12:40 52.39 52.39 52.39 52.39 1.8K
12:41 52.38 52.41 52.38 52.41 1.1K
12:42 52.42 52.42 52.38 52.42 5.1K
12:43 52.47 52.47 52.46 52.46 3.5K
12:44 52.46 52.46 52.45 52.45 1.6K
12:45 52.43 52.43 52.43 52.43 0.2K
12:46 52.42 52.42 52.36 52.36 3.4K
12:47 52.35 52.35 52.35 52.35 0.5K
12:49 52.42 52.42 52.42 52.42 1.0K
12:50 52.47 52.47 52.47 52.47 0.9K
12:51 52.57 52.57 52.51 52.51 2.0K
12:52 52.51 52.53 52.51 52.53 3.1K
12:54 52.59 52.59 52.54 52.54 3.3K
12:55 52.57 52.64 52.57 52.64 1.6K
12:56 52.62 52.62 52.61 52.61 1.0K
12:57 52.65 52.65 52.59 52.59 6.6K
13:00 52.66 52.69 52.66 52.69 0.8K
13:01 52.72 52.72 52.65 52.65 5.9K
13:04 52.74 52.74 52.74 52.74 0.9K
13:05 52.71 52.71 52.71 52.71 0.1K
13:06 52.77 52.80 52.77 52.80 0.7K
13:07 52.77 52.77 52.54 52.56 8.9K
13:08 52.51 52.51 52.44 52.47 3.2K
13:09 52.44 52.44 52.44 52.44 0.2K
13:10 52.41 52.41 52.41 52.41 1.4K
13:12 52.44 52.44 52.44 52.44 1.8K
13:14 52.52 52.52 52.52 52.52 1.1K
13:15 52.59 52.59 52.59 52.59 1.7K
13:16 52.60 52.60 52.55 52.55 4.9K
13:17 52.60 52.60 52.57 52.60 2.4K
13:18 52.55 52.55 52.53 52.53 4.4K
13:21 52.66 52.66 52.60 52.65 2.4K
13:22 52.64 52.64 52.64 52.64 1.5K
13:23 52.73 52.73 52.73 52.73 7.0K
13:26 52.67 52.67 52.67 52.67 2.2K
13:28 52.67 52.67 52.67 52.67 5.9K
13:29 52.69 52.69 52.69 52.69 0.9K
13:30 52.66 52.66 52.66 52.66 1.2K
13:31 52.65 52.65 52.65 52.65 2.4K
13:32 52.61 52.61 52.61 52.61 2.9K
13:33 52.69 52.79 52.69 52.79 3.2K
13:34 52.74 52.74 52.70 52.70 3.3K
13:35 52.63 52.63 52.61 52.63 5.4K
13:37 52.69 52.69 52.69 52.69 1.8K
13:38 52.65 52.65 52.59 52.59 4.6K
13:40 52.66 52.66 52.63 52.63 1.3K
13:41 52.67 52.67 52.67 52.67 5.3K
13:49 52.79 52.79 52.79 52.79 0.7K
13:50 52.76 52.77 52.73 52.73 8.3K
13:51 52.74 52.76 52.74 52.76 1.6K
13:52 52.80 52.80 52.79 52.79 2.6K
13:53 52.76 52.76 52.76 52.76 1.6K
13:54 52.84 52.84 52.84 52.84 1.5K
13:55 52.87 52.87 52.83 52.87 3.0K
13:56 52.90 52.90 52.90 52.90 1.0K
13:57 52.90 52.90 52.86 52.90 1.7K
13:58 52.89 52.95 52.89 52.92 3.4K
13:59 52.96 53.00 52.96 53.00 1.4K
14:00 53.00 53.06 53.00 53.06 2.2K
14:01 53.06 53.13 53.02 53.13 6.6K
14:02 53.17 53.17 53.15 53.15 1.4K
14:03 53.17 53.17 53.17 53.17 1.7K
14:04 53.22 53.22 53.22 53.22 0.4K
14:05 53.20 53.35 53.20 53.31 4.0K
14:06 53.36 53.36 53.36 53.36 1.6K
14:07 53.47 53.48 53.47 53.48 0.9K
14:08 53.41 53.41 53.41 53.41 0.9K
14:09 53.32 53.41 53.32 53.41 0.8K
14:10 53.44 53.54 53.40 53.50 31.8K
14:11 53.47 53.47 53.38 53.40 7.0K
14:12 53.40 53.42 53.40 53.41 1.6K
14:13 53.40 53.45 53.36 53.45 5.2K
14:14 53.54 53.54 53.54 53.54 0.8K
14:15 53.58 53.59 53.58 53.59 3.8K
14:16 53.56 53.56 53.55 53.56 3.4K
14:17 53.53 53.53 53.51 53.51 6.7K
14:18 53.51 53.51 53.38 53.39 4.6K
14:19 53.32 53.37 53.32 53.36 4.7K
14:20 53.32 53.32 53.31 53.31 3.6K
14:21 53.28 53.28 53.28 53.28 3.7K
14:22 53.30 53.30 53.30 53.30 0.5K
14:23 53.30 53.30 53.23 53.23 5.6K
14:25 53.22 53.23 53.22 53.23 1.5K
14:27 53.24 53.24 53.24 53.24 1.2K
14:28 53.27 53.27 53.27 53.27 0.5K
14:29 53.26 53.27 53.26 53.27 1.8K
14:30 53.22 53.22 53.22 53.22 5.1K
14:32 53.24 53.24 53.24 53.24 1.1K
14:33 53.27 53.27 53.27 53.27 1.6K
14:36 53.30 53.33 53.26 53.26 5.1K
14:37 53.29 53.29 53.18 53.18 8.9K
14:38 53.24 53.26 53.24 53.26 1.8K
14:39 53.31 53.31 53.31 53.31 0.8K
14:40 53.26 53.31 53.26 53.31 1.7K
14:42 53.27 53.27 53.26 53.26 6.5K
14:43 53.23 53.23 53.18 53.18 1.2K
14:44 53.19 53.19 53.19 53.19 0.9K
14:47 53.24 53.24 53.19 53.19 1.1K
14:48 53.21 53.21 53.21 53.21 2.4K
14:49 53.23 53.23 53.23 53.23 2.9K
14:50 53.25 53.25 53.25 53.25 1.7K
14:52 53.23 53.28 53.23 53.28 5.2K
14:55 53.32 53.33 53.32 53.33 3.6K
14:56 53.30 53.31 53.30 53.31 2.6K
14:57 53.34 53.34 53.34 53.34 1.4K
14:58 53.31 53.31 53.25 53.25 10.1K
14:59 53.26 53.27 53.22 53.22 5.7K
15:00 53.17 53.19 53.17 53.19 0.7K
15:01 53.23 53.26 53.23 53.26 2.3K
15:02 53.35 53.35 53.31 53.31 2.9K
15:04 53.34 53.35 53.32 53.33 3.7K
15:05 53.31 53.35 53.31 53.32 2.7K
15:06 53.40 53.44 53.40 53.44 2.8K
15:07 53.44 53.46 53.43 53.44 5.1K
15:08 53.39 53.39 53.39 53.39 4.4K
15:09 53.45 53.45 53.41 53.41 1.8K
15:10 53.42 53.42 53.42 53.42 4.2K
15:12 53.46 53.47 53.46 53.47 1.9K
15:13 53.48 53.48 53.48 53.48 1.0K
15:14 53.47 53.47 53.46 53.46 5.7K
15:15 53.44 53.47 53.36 53.36 5.6K
15:16 53.38 53.38 53.29 53.29 5.6K
15:17 53.27 53.27 53.15 53.17 5.9K
15:18 53.24 53.24 53.24 53.24 0.3K
15:19 53.21 53.21 53.21 53.21 3.2K
15:20 53.23 53.23 53.23 53.23 1.0K
15:22 53.20 53.20 53.14 53.14 5.7K
15:23 53.13 53.22 53.13 53.22 3.1K
15:24 53.19 53.19 53.15 53.15 6.5K
15:25 53.15 53.22 53.15 53.22 2.8K
15:26 53.24 53.27 53.24 53.27 2.9K
15:27 53.27 53.27 53.27 53.27 0.7K
15:28 53.27 53.28 53.27 53.28 2.5K
15:29 53.29 53.29 53.26 53.26 1.2K
15:30 53.27 53.27 53.21 53.21 8.2K
15:31 53.20 53.22 53.19 53.22 3.4K
15:32 53.19 53.19 53.13 53.13 6.5K
15:33 53.13 53.15 53.09 53.15 4.4K
15:34 53.11 53.11 53.10 53.10 1.7K
15:35 53.11 53.11 53.11 53.11 1.2K
15:36 53.03 53.06 52.98 53.01 2.7K
15:37 53.02 53.02 53.02 53.02 1.8K
15:39 53.00 53.00 53.00 53.00 4.3K
15:40 53.02 53.02 53.02 53.02 1.4K
15:41 53.06 53.06 53.06 53.06 4.8K
15:43 53.06 53.06 53.05 53.05 2.6K
15:45 53.03 53.03 52.98 52.98 7.7K
15:46 52.99 52.99 52.93 52.93 3.8K
15:47 52.95 52.96 52.95 52.96 4.5K
15:49 52.95 52.95 52.92 52.92 3.4K
15:50 52.94 52.94 52.82 52.82 7.6K
15:51 52.79 52.79 52.78 52.78 2.9K
15:52 52.82 52.85 52.81 52.85 7.8K
15:53 52.86 52.90 52.86 52.90 16.5K
15:54 52.96 52.99 52.95 52.95 6.2K
15:55 53.01 53.05 52.98 53.04 10.2K
15:56 53.03 53.08 53.03 53.08 10.3K
15:57 53.03 53.05 52.98 52.98 8.2K
15:58 53.02 53.13 53.02 53.11 32.8K
15:59 53.12 53.17 53.11 53.15 32.1K
16:00 53.15 53.15 53.15 53.15 312.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし