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 52.22 52.41 52.22 52.41 5.7K
09:31 52.17 52.40 52.17 52.40 0.9K
09:32 52.12 52.12 52.12 52.12 0.1K
09:33 52.07 52.07 51.88 51.88 2.9K
09:34 51.81 51.81 51.70 51.73 0.9K
09:35 51.77 51.77 51.58 51.58 0.4K
09:36 51.67 51.67 51.67 51.67 0.1K
09:37 51.66 51.66 51.57 51.57 7.3K
09:38 51.55 51.55 51.54 51.54 1.2K
09:39 51.33 51.33 51.33 51.33 2.1K
09:40 51.39 51.39 51.39 51.39 0.9K
09:41 51.38 51.38 51.26 51.26 1.1K
09:42 51.22 51.38 51.22 51.38 0.5K
09:43 51.38 51.38 51.38 51.38 0.6K
09:44 51.38 51.38 51.24 51.24 2.4K
09:45 51.46 51.46 51.46 51.46 2.7K
09:46 51.36 51.36 51.33 51.33 0.9K
09:47 51.39 51.39 51.39 51.39 0.8K
09:48 51.54 51.55 51.54 51.55 2.3K
09:49 51.57 51.83 51.57 51.83 1.2K
09:50 51.72 51.99 51.72 51.99 3.0K
09:51 52.00 52.00 52.00 52.00 1.7K
09:52 52.08 52.08 51.97 51.97 6.4K
09:53 51.95 51.95 51.90 51.92 6.5K
09:54 51.92 51.92 51.92 51.92 1.1K
09:56 51.95 52.01 51.95 52.01 0.8K
09:57 51.99 52.25 51.99 52.17 16.7K
09:59 52.16 52.16 52.16 52.16 0.9K
10:00 52.06 52.22 52.06 52.22 10.0K
10:01 52.29 52.29 52.12 52.12 4.2K
10:02 52.06 52.12 52.06 52.12 5.1K
10:03 52.16 52.22 52.09 52.09 2.1K
10:05 52.26 52.26 52.26 52.26 3.8K
10:06 52.33 52.33 52.33 52.33 1.4K
10:07 52.26 52.30 52.26 52.30 6.1K
10:08 52.33 52.33 52.33 52.33 3.5K
10:09 52.31 52.35 52.30 52.35 0.8K
10:10 52.31 52.31 52.31 52.31 1.4K
10:12 52.34 52.34 52.34 52.34 0.7K
10:13 52.35 52.35 52.35 52.35 5.1K
10:14 52.52 52.52 52.52 52.52 8.8K
10:15 52.52 52.52 52.51 52.51 1.9K
10:17 52.56 52.56 52.56 52.56 0.8K
10:18 52.60 52.67 52.60 52.66 15.6K
10:19 52.68 52.72 52.68 52.72 1.5K
10:20 52.78 52.78 52.78 52.78 1.3K
10:21 52.78 52.78 52.59 52.59 8.4K
10:22 52.64 52.64 52.58 52.61 2.9K
10:24 52.56 52.56 52.49 52.49 7.2K
10:25 52.49 52.51 52.43 52.49 7.0K
10:26 52.49 52.49 52.43 52.43 5.1K
10:27 52.43 52.62 52.43 52.62 1.5K
10:28 52.62 52.62 52.62 52.62 0.7K
10:30 52.71 52.71 52.67 52.67 2.0K
10:31 52.65 52.65 52.65 52.65 5.2K
10:32 52.65 52.65 52.58 52.61 3.6K
10:33 52.61 52.61 52.61 52.61 0.4K
10:34 52.66 52.66 52.62 52.62 1.7K
10:35 52.59 52.61 52.59 52.61 3.5K
10:36 52.64 52.68 52.64 52.68 1.4K
10:37 52.76 52.84 52.76 52.84 1.4K
10:38 52.81 52.81 52.81 52.81 0.2K
10:39 52.89 52.89 52.89 52.89 0.8K
10:40 52.99 53.00 52.99 53.00 0.9K
10:41 53.02 53.02 53.02 53.02 4.1K
10:42 53.02 53.02 52.92 52.92 9.7K
10:43 52.96 52.96 52.96 52.96 1.7K
10:45 52.98 53.00 52.98 53.00 7.5K
10:46 52.98 53.00 52.98 53.00 4.0K
10:50 52.88 52.88 52.84 52.84 3.5K
10:51 52.88 52.88 52.80 52.82 9.2K
10:52 52.73 52.73 52.73 52.73 1.4K
10:54 52.73 52.73 52.68 52.68 3.1K
10:56 52.69 52.69 52.64 52.64 0.8K
10:57 52.73 52.73 52.73 52.73 0.9K
10:58 52.80 52.82 52.80 52.82 1.1K
10:59 52.85 52.86 52.84 52.84 5.5K
11:00 52.84 52.89 52.84 52.88 3.5K
11:01 52.79 52.79 52.79 52.79 5.9K
11:02 52.78 52.83 52.78 52.83 0.8K
11:03 52.85 52.86 52.83 52.86 3.6K
11:04 52.88 52.88 52.88 52.88 1.4K
11:05 52.88 52.92 52.88 52.92 5.3K
11:06 52.87 52.92 52.87 52.88 7.4K
11:07 52.87 52.88 52.87 52.88 2.9K
11:08 52.89 52.89 52.89 52.89 3.3K
11:09 52.89 52.90 52.89 52.90 2.4K
11:10 52.89 52.90 52.87 52.90 0.9K
11:11 52.90 52.90 52.85 52.90 5.3K
11:12 52.83 52.83 52.78 52.78 8.0K
11:13 52.76 52.76 52.75 52.75 1.8K
11:15 52.72 52.72 52.72 52.72 0.8K
11:16 52.74 52.76 52.74 52.74 3.5K
11:18 52.76 52.77 52.76 52.76 4.2K
11:19 52.71 52.71 52.69 52.69 3.3K
11:21 52.68 52.68 52.63 52.63 2.7K
11:22 52.57 52.57 52.57 52.57 0.6K
11:23 52.63 52.64 52.63 52.64 2.8K
11:24 52.52 52.56 52.52 52.56 0.8K
11:25 52.61 52.65 52.61 52.65 1.9K
11:26 52.60 52.60 52.52 52.52 4.9K
11:27 52.52 52.56 52.44 52.56 3.2K
11:28 52.54 52.54 52.54 52.54 0.6K
11:29 52.53 52.66 52.53 52.66 18.2K
11:30 52.77 52.80 52.70 52.70 7.6K
11:31 52.73 52.73 52.67 52.67 9.9K
11:32 52.71 52.71 52.68 52.68 2.6K
11:33 52.68 52.68 52.68 52.68 1.3K
11:34 52.68 52.68 52.68 52.68 0.9K
11:35 52.72 52.72 52.65 52.65 7.4K
11:36 52.63 52.63 52.63 52.63 1.8K
11:37 52.65 52.65 52.46 52.47 7.6K
11:38 52.52 52.52 52.52 52.52 1.9K
11:39 52.51 52.51 52.51 52.51 2.3K
11:41 52.48 52.48 52.42 52.47 8.7K
11:42 52.50 52.50 52.49 52.49 1.9K
11:43 52.49 52.49 52.49 52.49 0.2K
11:44 52.48 52.48 52.41 52.41 3.7K
11:45 52.41 52.41 52.41 52.41 1.0K
11:46 52.39 52.39 52.39 52.39 0.2K
11:47 52.39 52.39 52.39 52.39 0.2K
11:48 52.39 52.39 52.39 52.39 0.5K
11:49 52.33 52.36 52.33 52.36 2.0K
11:50 52.30 52.30 52.30 52.30 2.2K
11:51 52.32 52.32 52.30 52.30 1.3K
11:52 52.30 52.30 52.25 52.25 3.5K
11:53 52.30 52.30 52.24 52.24 3.8K
11:54 52.26 52.33 52.26 52.33 4.5K
11:55 52.32 52.33 52.32 52.33 1.8K
11:56 52.33 52.33 52.28 52.32 2.8K
11:57 52.30 52.30 52.30 52.30 0.8K
11:58 52.26 52.26 52.24 52.24 2.4K
11:59 52.22 52.23 52.22 52.23 2.5K
12:00 52.19 52.26 52.19 52.26 2.8K
12:01 52.30 52.30 52.25 52.26 6.1K
12:02 52.28 52.28 52.27 52.27 0.7K
12:03 52.23 52.27 52.23 52.27 2.3K
12:04 52.15 52.15 52.15 52.15 4.1K
12:05 52.19 52.19 52.19 52.19 1.9K
12:06 52.10 52.11 52.06 52.06 6.5K
12:07 52.06 52.11 52.06 52.08 2.4K
12:08 52.17 52.17 52.10 52.10 11.9K
12:09 52.13 52.15 52.13 52.15 1.3K
12:10 52.18 52.18 52.15 52.15 0.6K
12:12 52.10 52.10 52.10 52.10 2.0K
12:13 52.14 52.14 52.14 52.14 1.7K
12:14 52.16 52.16 52.13 52.15 1.9K
12:16 52.11 52.19 52.11 52.15 6.5K
12:17 52.11 52.11 52.07 52.07 8.2K
12:18 52.10 52.13 52.07 52.13 5.6K
12:19 52.13 52.18 52.13 52.13 6.6K
12:20 52.13 52.13 52.11 52.11 1.2K
12:21 52.10 52.10 52.10 52.10 0.2K
12:22 52.11 52.11 52.11 52.11 1.2K
12:24 52.06 52.06 51.99 52.03 5.8K
12:25 52.06 52.06 51.97 51.98 3.1K
12:26 51.98 51.98 51.95 51.95 2.2K
12:27 51.89 51.91 51.86 51.91 4.7K
12:28 51.82 51.82 51.82 51.82 0.7K
12:29 51.91 51.91 51.90 51.90 1.9K
12:30 51.90 52.02 51.90 52.02 2.1K
12:31 52.02 52.02 51.94 51.94 2.5K
12:32 51.89 51.89 51.89 51.89 0.1K
12:33 51.89 51.89 51.88 51.88 0.6K
12:34 51.88 51.88 51.82 51.82 2.4K
12:35 51.88 51.88 51.82 51.82 0.8K
12:36 51.87 51.87 51.84 51.84 1.8K
12:37 51.87 51.87 51.87 51.87 0.7K
12:38 51.87 51.87 51.87 51.87 1.7K
12:39 51.90 51.90 51.90 51.90 0.6K
12:40 51.90 51.90 51.90 51.90 3.6K
12:41 51.91 51.94 51.91 51.94 3.0K
12:42 51.90 51.90 51.90 51.90 3.4K
12:43 51.86 51.86 51.86 51.86 3.7K
12:44 51.85 51.85 51.82 51.82 3.0K
12:45 51.76 51.78 51.74 51.74 1.7K
12:46 51.77 51.77 51.77 51.77 0.8K
12:47 51.72 51.74 51.66 51.66 8.6K
12:48 51.67 51.67 51.57 51.59 3.3K
12:49 51.58 51.62 51.58 51.62 2.5K
12:50 51.61 51.62 51.61 51.62 2.3K
12:51 51.63 51.63 51.63 51.63 0.2K
12:52 51.63 51.63 51.58 51.58 24.5K
12:53 51.61 51.66 51.61 51.66 10.0K
12:54 51.65 51.69 51.65 51.69 7.4K
12:55 51.71 51.80 51.71 51.77 2.2K
12:56 51.77 51.79 51.73 51.74 2.7K
12:57 51.74 51.79 51.74 51.74 0.4K
12:58 51.74 51.87 51.74 51.87 6.1K
12:59 51.85 51.91 51.84 51.86 8.4K
13:00 51.88 51.90 51.84 51.84 2.4K
13:01 51.91 51.91 51.89 51.89 1.4K
13:02 51.89 51.93 51.89 51.93 1.3K
13:03 51.90 51.90 51.87 51.87 2.6K
13:04 51.88 51.88 51.87 51.87 1.4K
13:05 51.95 51.95 51.95 51.95 2.5K
13:06 51.89 51.90 51.89 51.90 4.5K
13:07 51.95 51.95 51.91 51.95 1.3K
13:08 51.94 51.94 51.94 51.94 0.6K
13:09 51.90 51.94 51.90 51.94 1.1K
13:10 51.94 51.94 51.93 51.93 2.4K
13:11 51.92 51.92 51.92 51.92 0.6K
13:12 51.93 51.98 51.93 51.98 1.1K
13:13 51.96 51.96 51.89 51.89 1.0K
13:14 51.94 51.94 51.94 51.94 0.9K
13:15 51.98 51.98 51.94 51.96 3.3K
13:16 52.02 52.03 52.02 52.02 2.5K
13:17 52.02 52.02 52.02 52.02 0.5K
13:18 52.05 52.07 52.05 52.07 3.6K
13:19 52.06 52.06 52.03 52.03 2.4K
13:20 52.06 52.06 52.03 52.06 0.7K
13:21 52.06 52.07 52.06 52.07 1.6K
13:22 52.05 52.07 52.05 52.07 1.8K
13:23 52.09 52.12 52.09 52.09 7.1K
13:24 52.02 52.02 52.02 52.02 1.0K
13:25 51.99 52.02 51.98 51.98 2.9K
13:26 51.97 51.97 51.96 51.96 2.1K
13:27 51.95 51.97 51.95 51.97 0.7K
13:28 51.94 51.94 51.90 51.90 4.4K
13:30 51.87 51.99 51.87 51.99 3.9K
13:31 51.98 51.99 51.98 51.99 0.4K
13:32 51.98 51.98 51.98 51.98 0.6K
13:33 51.94 51.95 51.94 51.95 1.4K
13:34 51.95 51.97 51.91 51.91 5.2K
13:35 51.93 51.96 51.93 51.96 2.7K
13:36 51.91 51.91 51.91 51.91 2.4K
13:37 51.85 51.85 51.85 51.85 0.5K
13:38 51.81 51.83 51.81 51.83 2.7K
13:39 51.77 51.77 51.77 51.77 0.8K
13:40 51.69 51.69 51.67 51.67 2.3K
13:41 51.64 51.64 51.64 51.64 0.8K
13:42 51.66 51.66 51.66 51.66 0.6K
13:43 51.63 51.63 51.60 51.60 4.0K
13:45 51.65 51.66 51.61 51.66 4.8K
13:46 51.71 51.71 51.71 51.71 0.3K
13:47 51.66 51.69 51.66 51.69 1.7K
13:48 51.71 51.71 51.71 51.71 0.2K
13:49 51.70 51.70 51.70 51.70 2.7K
13:50 51.71 51.71 51.71 51.71 0.3K
13:51 51.71 51.71 51.71 51.71 0.6K
13:52 51.71 51.77 51.71 51.77 2.5K
13:53 51.80 51.80 51.80 51.80 0.1K
13:54 51.77 51.77 51.72 51.76 1.0K
13:55 51.76 51.76 51.72 51.72 0.7K
13:56 51.79 51.79 51.78 51.79 4.5K
13:57 51.76 51.77 51.76 51.76 8.8K
13:58 51.78 51.82 51.78 51.82 1.8K
13:59 51.82 51.82 51.76 51.82 8.6K
14:00 51.77 51.77 51.77 51.77 5.1K
14:01 51.79 51.79 51.79 51.79 0.5K
14:02 51.74 51.74 51.72 51.72 4.4K
14:05 51.66 51.70 51.66 51.70 7.9K
14:06 51.68 51.70 51.68 51.69 7.1K
14:07 51.69 51.69 51.66 51.66 3.5K
14:08 51.60 51.60 51.60 51.60 0.9K
14:10 51.65 51.80 51.65 51.75 5.8K
14:11 51.75 51.75 51.75 51.75 1.5K
14:12 51.72 51.79 51.72 51.79 1.7K
14:13 51.80 51.80 51.80 51.80 1.2K
14:14 51.80 51.80 51.77 51.79 2.6K
14:15 51.79 51.79 51.76 51.77 2.2K
14:16 51.76 51.76 51.71 51.71 5.2K
14:17 51.71 51.79 51.71 51.79 2.4K
14:18 51.80 51.80 51.80 51.80 1.1K
14:19 51.77 51.77 51.71 51.71 3.7K
14:20 51.71 51.71 51.71 51.71 0.4K
14:21 51.69 51.75 51.69 51.75 8.5K
14:22 51.73 51.73 51.70 51.70 2.6K
14:23 51.70 51.73 51.70 51.73 1.1K
14:24 51.75 51.77 51.75 51.77 2.5K
14:25 51.75 51.75 51.65 51.65 2.9K
14:26 51.65 51.65 51.63 51.63 0.5K
14:27 51.60 51.60 51.60 51.60 0.9K
14:28 51.57 51.57 51.55 51.56 3.5K
14:29 51.57 51.57 51.57 51.57 1.0K
14:30 51.56 51.56 51.56 51.56 0.2K
14:31 51.54 51.54 51.54 51.54 3.4K
14:32 51.61 51.63 51.59 51.59 4.7K
14:33 51.55 51.55 51.55 51.55 0.9K
14:35 51.53 51.54 51.53 51.54 0.8K
14:36 51.54 51.58 51.54 51.58 2.8K
14:37 51.58 51.58 51.58 51.58 0.8K
14:39 51.58 51.64 51.58 51.61 4.2K
14:40 51.60 51.60 51.60 51.60 3.9K
14:41 51.66 51.66 51.61 51.66 3.9K
14:42 51.67 51.72 51.64 51.72 3.9K
14:43 51.68 51.68 51.68 51.68 0.5K
14:44 51.66 51.70 51.65 51.68 3.1K
14:45 51.70 51.72 51.70 51.72 4.9K
14:46 51.72 51.78 51.72 51.77 11.2K
14:47 51.74 51.74 51.70 51.70 3.9K
14:48 51.80 51.93 51.80 51.93 6.9K
14:49 51.97 51.97 51.97 51.97 2.9K
14:50 51.94 51.98 51.90 51.97 5.6K
14:51 52.00 52.06 52.00 52.06 3.0K
14:52 52.08 52.11 52.08 52.11 5.3K
14:54 51.98 51.98 51.98 51.98 2.0K
14:55 51.96 51.96 51.83 51.83 3.2K
14:56 51.83 51.87 51.83 51.87 1.9K
14:57 51.88 51.88 51.78 51.78 3.8K
14:58 51.70 51.70 51.63 51.63 5.3K
15:00 51.48 51.48 51.46 51.47 4.4K
15:01 51.54 51.58 51.54 51.55 5.9K
15:02 51.62 51.65 51.62 51.65 2.0K
15:03 51.59 51.59 51.59 51.59 0.5K
15:04 51.64 51.64 51.60 51.62 4.2K
15:06 51.56 51.69 51.56 51.63 5.7K
15:07 51.61 51.61 51.61 51.61 1.0K
15:08 51.59 51.63 51.59 51.63 3.2K
15:09 51.63 51.64 51.59 51.59 2.7K
15:10 51.67 51.67 51.60 51.66 2.3K
15:11 51.70 51.70 51.57 51.57 2.4K
15:12 51.62 51.63 51.62 51.63 1.5K
15:13 51.67 51.67 51.59 51.65 7.7K
15:14 51.65 51.76 51.63 51.76 2.8K
15:15 51.73 51.77 51.70 51.70 3.3K
15:16 51.69 51.69 51.64 51.66 3.5K
15:17 51.68 51.70 51.65 51.70 5.2K
15:18 51.74 51.75 51.74 51.75 17.7K
15:19 51.85 51.85 51.79 51.84 11.5K
15:20 51.90 51.90 51.90 51.90 0.5K
15:21 51.84 51.89 51.84 51.89 2.3K
15:22 51.83 51.83 51.71 51.71 6.4K
15:23 51.69 51.69 51.69 51.69 2.5K
15:24 51.67 51.67 51.62 51.62 4.1K
15:25 51.69 51.72 51.65 51.72 5.8K
15:26 51.69 51.71 51.67 51.70 5.2K
15:27 51.73 51.77 51.73 51.77 3.1K
15:28 51.80 51.85 51.80 51.85 4.3K
15:29 51.86 51.86 51.82 51.84 1.5K
15:30 51.87 51.88 51.81 51.81 7.1K
15:31 51.83 51.90 51.83 51.89 2.4K
15:32 51.90 51.93 51.90 51.93 3.7K
15:33 52.03 52.10 52.02 52.05 27.6K
15:34 52.04 52.04 51.99 51.99 2.8K
15:35 51.92 51.99 51.92 51.99 6.1K
15:36 51.99 52.04 51.99 51.99 10.6K
15:37 51.98 51.99 51.90 51.90 7.3K
15:38 51.86 51.86 51.79 51.79 5.9K
15:39 51.80 51.80 51.75 51.78 5.5K
15:40 51.81 51.87 51.80 51.80 8.3K
15:41 51.83 51.83 51.76 51.76 3.8K
15:42 51.77 51.79 51.65 51.65 7.8K
15:43 51.61 51.63 51.61 51.63 1.6K
15:44 51.63 51.65 51.61 51.61 11.3K
15:45 51.60 51.64 51.60 51.63 6.0K
15:46 51.65 51.67 51.60 51.62 8.1K
15:47 51.65 51.65 51.61 51.63 9.8K
15:48 51.66 51.71 51.65 51.71 7.4K
15:49 51.70 51.72 51.65 51.72 9.6K
15:50 51.88 51.93 51.78 51.85 19.1K
15:51 51.83 51.85 51.82 51.84 6.7K
15:52 51.85 51.87 51.83 51.83 14.2K
15:53 51.81 51.81 51.72 51.73 9.3K
15:54 51.74 51.83 51.71 51.83 25.3K
15:55 51.84 51.84 51.74 51.78 28.4K
15:56 51.79 51.82 51.74 51.74 28.3K
15:57 51.73 51.73 51.66 51.69 24.4K
15:58 51.70 51.70 51.65 51.68 26.7K
15:59 51.68 51.73 51.64 51.71 42.9K
16:00 51.71 51.71 51.71 51.71 239.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし