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 51.65 51.88 51.64 51.88 5.2K
09:32 51.64 51.64 51.64 51.64 0.3K
09:34 51.82 51.87 51.72 51.72 1.0K
09:35 51.72 51.73 51.72 51.73 0.8K
09:38 51.75 51.75 51.64 51.64 1.6K
09:39 51.56 51.56 51.47 51.49 8.9K
09:40 51.52 51.54 51.45 51.50 6.4K
09:41 51.49 51.59 51.41 51.59 4.1K
09:42 51.59 51.59 51.48 51.59 2.5K
09:43 51.48 51.54 51.48 51.49 2.3K
09:44 51.37 51.37 51.37 51.37 1.5K
09:45 51.30 51.33 51.30 51.33 1.9K
09:46 51.31 51.31 51.18 51.18 2.2K
09:47 51.19 51.19 51.10 51.10 0.3K
09:48 51.28 51.34 51.25 51.26 2.0K
09:49 51.29 51.29 51.29 51.29 1.1K
09:50 51.34 51.35 51.34 51.35 0.3K
09:51 51.35 51.35 51.35 51.35 1.0K
09:52 51.37 51.55 51.37 51.55 6.2K
09:53 51.49 51.55 51.49 51.49 7.1K
09:54 51.49 51.49 51.47 51.49 4.1K
09:55 51.51 51.51 51.51 51.51 0.8K
09:56 51.49 51.50 51.48 51.48 10.6K
09:57 51.48 51.48 51.48 51.48 3.0K
09:58 51.48 51.48 51.48 51.48 0.6K
09:59 51.44 51.48 51.43 51.48 9.4K
10:00 51.47 51.47 51.43 51.43 19.8K
10:01 51.47 51.49 51.44 51.47 6.0K
10:02 51.47 51.53 51.47 51.53 1.9K
10:03 51.50 51.51 51.50 51.51 2.4K
10:06 51.55 51.55 51.55 51.55 0.5K
10:07 51.49 51.49 51.47 51.49 7.0K
10:08 51.48 51.48 51.48 51.48 0.8K
10:09 51.44 51.44 51.44 51.44 3.0K
10:10 51.46 51.46 51.36 51.36 17.7K
10:12 51.21 51.21 51.21 51.21 3.0K
10:13 51.22 51.22 51.05 51.05 3.3K
10:14 51.05 51.05 51.05 51.05 0.4K
10:15 51.05 51.05 51.05 51.05 1.7K
10:17 51.00 51.00 51.00 51.00 2.0K
10:18 51.00 51.00 50.89 50.91 2.0K
10:19 50.90 50.90 50.89 50.89 1.2K
10:20 50.91 50.91 50.91 50.91 1.0K
10:22 50.81 50.81 50.81 50.81 0.6K
10:23 50.85 50.91 50.85 50.91 2.9K
10:24 50.96 50.98 50.94 50.98 2.9K
10:25 50.86 50.86 50.86 50.86 4.8K
10:26 50.92 50.93 50.92 50.93 1.6K
10:27 50.93 51.03 50.93 51.03 2.7K
10:28 50.96 50.96 50.96 50.96 0.1K
10:29 51.00 51.03 51.00 51.03 0.8K
10:30 51.03 51.03 50.98 50.98 0.5K
10:31 51.00 51.04 51.00 51.04 2.3K
10:32 51.05 51.05 51.04 51.04 2.0K
10:33 51.10 51.10 51.04 51.04 3.1K
10:34 51.00 51.03 50.99 51.02 10.0K
10:35 51.02 51.02 50.97 50.97 33.5K
10:36 50.98 51.01 50.98 50.99 18.1K
10:37 50.99 50.99 50.76 50.77 27.8K
10:38 50.77 50.77 50.77 50.77 2.3K
10:39 50.77 50.77 50.77 50.77 2.0K
10:40 50.79 50.79 50.77 50.77 0.3K
10:41 50.77 50.79 50.77 50.78 1.6K
10:42 50.79 50.79 50.79 50.79 3.4K
10:43 50.79 50.84 50.79 50.84 2.1K
10:44 50.84 50.84 50.84 50.84 0.2K
10:45 50.84 50.88 50.84 50.86 5.3K
10:46 50.91 50.98 50.91 50.92 12.1K
10:47 50.85 50.85 50.78 50.78 3.9K
10:48 50.77 50.92 50.76 50.92 2.7K
10:49 50.97 51.17 50.97 51.17 9.5K
10:50 51.14 51.14 50.87 50.87 5.0K
10:51 50.86 50.86 50.83 50.84 1.5K
10:52 50.86 50.86 50.79 50.80 3.0K
10:53 50.79 50.79 50.65 50.66 2.8K
10:54 50.78 50.88 50.78 50.88 5.2K
10:55 50.92 50.92 50.86 50.86 3.3K
10:56 50.91 50.91 50.83 50.83 2.1K
10:57 50.84 50.84 50.67 50.67 3.9K
10:58 50.67 50.75 50.67 50.71 3.8K
10:59 50.77 50.78 50.77 50.78 2.3K
11:01 50.74 50.83 50.74 50.79 1.5K
11:02 50.75 50.79 50.75 50.79 0.8K
11:03 50.79 50.79 50.79 50.79 0.4K
11:04 50.79 50.84 50.79 50.84 2.5K
11:05 50.84 50.84 50.81 50.81 4.9K
11:06 50.81 50.87 50.81 50.87 2.0K
11:07 50.85 50.85 50.79 50.79 2.1K
11:08 50.77 50.81 50.77 50.81 4.0K
11:09 50.81 50.84 50.81 50.84 2.9K
11:10 50.84 50.84 50.84 50.84 0.7K
11:11 50.84 50.84 50.84 50.84 0.9K
11:12 50.84 50.88 50.84 50.88 0.8K
11:13 50.90 50.96 50.90 50.96 3.0K
11:14 50.99 50.99 50.99 50.99 4.2K
11:15 50.92 50.92 50.82 50.82 6.7K
11:16 50.78 50.78 50.78 50.78 0.1K
11:17 50.78 50.78 50.78 50.78 4.3K
11:20 50.87 50.87 50.76 50.76 3.8K
11:21 50.71 50.73 50.66 50.73 2.1K
11:22 50.65 50.71 50.65 50.71 4.1K
11:23 50.66 50.66 50.52 50.52 1.6K
11:24 50.47 50.53 50.44 50.44 1.5K
11:25 50.45 50.45 50.44 50.44 1.7K
11:26 50.41 50.41 50.29 50.29 3.6K
11:27 50.27 50.34 50.25 50.34 2.7K
11:28 50.34 50.41 50.34 50.37 3.2K
11:29 50.28 50.31 50.20 50.23 4.9K
11:30 50.27 50.27 50.20 50.20 2.1K
11:31 50.25 50.26 50.20 50.25 4.4K
11:32 50.20 50.34 50.20 50.34 2.6K
11:33 50.35 50.42 50.34 50.37 9.2K
11:34 50.33 50.33 50.33 50.33 3.8K
11:35 50.28 50.28 50.28 50.28 0.4K
11:36 50.27 50.27 50.27 50.27 0.4K
11:37 50.20 50.20 50.20 50.20 1.9K
11:38 50.16 50.16 50.08 50.08 2.6K
11:39 50.11 50.14 50.11 50.14 13.0K
11:40 50.12 50.17 50.12 50.17 3.1K
11:41 50.19 50.19 50.19 50.19 1.5K
11:42 50.19 50.22 50.19 50.22 1.6K
11:43 50.22 50.23 50.22 50.23 2.0K
11:44 50.30 50.33 50.30 50.33 1.2K
11:45 50.33 50.33 50.22 50.22 2.7K
11:46 50.16 50.20 50.16 50.20 2.8K
11:47 50.18 50.18 50.18 50.18 0.4K
11:48 50.19 50.19 50.10 50.10 0.9K
11:49 50.10 50.13 50.10 50.13 3.0K
11:50 50.14 50.22 50.14 50.22 2.3K
11:51 50.23 50.31 50.23 50.31 3.4K
11:52 50.34 50.34 50.21 50.21 4.1K
11:53 50.22 50.29 50.05 50.05 15.5K
11:55 50.03 50.09 50.03 50.09 2.0K
11:56 50.17 50.17 50.13 50.14 2.2K
11:57 50.13 50.13 50.07 50.09 3.4K
11:58 50.08 50.09 50.08 50.09 0.5K
11:59 50.08 50.09 50.03 50.03 2.0K
12:00 50.09 50.09 50.05 50.05 2.2K
12:01 49.97 49.97 49.97 49.97 2.9K
12:02 50.05 50.05 50.05 50.05 2.0K
12:03 50.05 50.10 50.05 50.10 1.9K
12:04 50.15 50.15 50.05 50.05 4.4K
12:05 50.09 50.09 50.07 50.07 0.5K
12:06 50.09 50.09 50.07 50.07 9.8K
12:07 50.07 50.13 50.07 50.13 2.6K
12:08 50.15 50.15 50.05 50.10 5.1K
12:09 50.08 50.11 50.08 50.09 7.3K
12:10 50.10 50.14 50.10 50.14 3.0K
12:11 50.13 50.13 50.03 50.03 3.2K
12:12 50.07 50.07 50.07 50.07 1.3K
12:13 50.07 50.11 50.07 50.11 0.7K
12:14 50.10 50.15 50.10 50.12 1.6K
12:15 50.12 50.12 50.12 50.12 0.4K
12:16 50.12 50.12 50.08 50.09 6.3K
12:17 50.09 50.11 50.00 50.00 9.6K
12:18 50.00 50.04 50.00 50.02 1.8K
12:20 50.02 50.06 50.02 50.06 1.5K
12:21 50.04 50.04 50.03 50.03 3.0K
12:22 50.03 50.12 50.03 50.12 2.1K
12:23 50.08 50.08 50.08 50.08 0.9K
12:24 50.13 50.14 50.13 50.14 0.8K
12:25 50.14 50.15 50.14 50.15 3.2K
12:26 50.15 50.18 50.09 50.09 4.1K
12:27 50.07 50.14 50.07 50.10 3.3K
12:28 50.10 50.12 50.10 50.12 1.4K
12:29 50.12 50.18 50.12 50.15 5.9K
12:30 50.08 50.09 50.06 50.09 4.5K
12:31 50.14 50.14 50.12 50.12 1.5K
12:32 50.12 50.19 50.12 50.18 2.8K
12:33 50.22 50.31 50.22 50.29 3.8K
12:34 50.31 50.42 50.31 50.42 27.7K
12:35 50.38 50.38 50.26 50.31 5.1K
12:36 50.36 50.45 50.36 50.45 2.8K
12:37 50.50 50.50 50.50 50.50 0.5K
12:38 50.53 50.58 50.53 50.54 1.9K
12:39 50.49 50.52 50.47 50.48 5.5K
12:40 50.44 50.44 50.44 50.44 0.5K
12:41 50.44 50.50 50.44 50.50 1.5K
12:42 50.52 50.52 50.48 50.52 3.4K
12:43 50.54 50.54 50.54 50.54 0.7K
12:44 50.58 50.66 50.58 50.66 2.0K
12:45 50.66 50.69 50.64 50.69 2.6K
12:46 50.70 50.70 50.68 50.68 2.8K
12:49 50.68 50.78 50.68 50.78 12.4K
12:50 50.78 50.85 50.78 50.85 5.4K
12:51 50.91 50.95 50.91 50.95 8.9K
12:52 50.96 51.01 50.96 51.01 2.9K
12:53 51.00 51.01 51.00 51.01 0.7K
12:54 51.01 51.32 51.01 51.32 7.0K
12:55 51.29 51.29 51.09 51.09 15.4K
12:56 51.03 51.03 50.92 50.92 1.2K
12:57 50.92 50.92 50.84 50.84 5.0K
12:58 50.85 50.85 50.74 50.74 32.9K
12:59 50.66 50.75 50.66 50.66 6.0K
13:00 50.71 50.74 50.65 50.74 1.8K
13:01 50.79 50.91 50.79 50.89 2.0K
13:02 50.89 50.89 50.89 50.89 1.0K
13:03 50.98 50.98 50.98 50.98 1.6K
13:04 51.04 51.05 51.04 51.05 0.9K
13:05 51.09 51.18 51.09 51.18 1.3K
13:06 51.11 51.11 51.08 51.08 7.2K
13:07 51.10 51.10 51.07 51.07 1.6K
13:08 51.04 51.06 51.04 51.06 1.0K
13:09 51.03 51.03 50.99 51.00 3.8K
13:10 50.98 51.08 50.98 51.07 15.1K
13:11 51.07 51.07 50.92 50.92 12.7K
13:12 50.99 51.00 50.99 51.00 11.1K
13:16 51.16 51.16 51.09 51.09 3.8K
13:17 51.13 51.13 51.13 51.13 2.2K
13:18 51.16 51.18 51.16 51.16 3.1K
13:19 51.15 51.17 51.15 51.17 3.0K
13:20 51.17 51.19 51.17 51.19 1.6K
13:21 51.17 51.17 51.14 51.14 3.6K
13:22 51.14 51.15 51.14 51.14 2.4K
13:23 51.14 51.15 51.13 51.13 2.6K
13:24 51.01 51.01 51.01 51.01 0.5K
13:25 51.05 51.05 51.05 51.05 2.1K
13:27 51.05 51.06 51.05 51.06 0.9K
13:28 51.08 51.08 51.06 51.07 1.7K
13:29 51.09 51.09 51.00 51.03 5.4K
13:30 51.04 51.09 51.04 51.09 3.7K
13:31 51.06 51.06 51.04 51.04 3.1K
13:32 51.06 51.06 51.06 51.06 0.5K
13:33 51.09 51.09 51.08 51.08 2.4K
13:34 51.11 51.11 51.07 51.07 0.3K
13:35 51.10 51.12 51.10 51.10 1.8K
13:36 51.13 51.13 51.13 51.13 1.8K
13:37 51.17 51.29 51.17 51.29 1.7K
13:38 51.30 51.30 51.30 51.30 0.1K
13:39 51.28 51.35 51.28 51.34 3.6K
13:40 51.29 51.29 51.29 51.29 2.9K
13:43 51.30 51.33 51.30 51.33 4.6K
13:44 51.28 51.28 51.28 51.28 0.1K
13:45 51.37 51.37 51.36 51.36 2.5K
13:46 51.36 51.36 51.36 51.36 0.1K
13:47 51.36 51.39 51.36 51.39 4.3K
13:48 51.39 51.39 51.37 51.37 2.4K
13:49 51.40 51.40 51.33 51.33 6.0K
13:51 51.32 51.32 51.32 51.32 0.8K
13:52 51.38 51.44 51.38 51.43 3.5K
13:53 51.39 51.44 51.39 51.44 4.5K
13:54 51.46 51.47 51.46 51.47 1.4K
13:55 51.44 51.44 51.44 51.44 0.8K
13:56 51.47 51.47 51.47 51.47 0.3K
13:57 51.42 51.42 51.42 51.42 3.8K
13:58 51.46 51.52 51.46 51.52 10.1K
13:59 51.51 51.51 51.51 51.51 0.2K
14:00 51.51 51.52 51.51 51.52 0.5K
14:01 51.52 51.55 51.52 51.55 0.4K
14:02 51.47 51.47 51.47 51.47 0.3K
14:03 51.51 51.51 51.51 51.51 6.3K
14:04 51.51 51.51 51.50 51.50 3.0K
14:05 51.50 51.50 51.47 51.48 3.6K
14:06 51.41 51.41 51.39 51.40 4.3K
14:07 51.38 51.38 51.38 51.38 3.4K
14:08 51.29 51.29 51.29 51.29 0.7K
14:09 51.24 51.28 51.24 51.28 1.6K
14:10 51.24 51.24 51.24 51.24 1.0K
14:11 51.26 51.26 51.26 51.26 0.5K
14:12 51.25 51.27 51.25 51.27 0.6K
14:13 51.26 51.26 51.26 51.26 3.2K
14:14 51.19 51.19 51.14 51.14 3.2K
14:15 51.20 51.25 51.20 51.25 8.4K
14:16 51.25 51.25 51.25 51.25 0.8K
14:17 51.21 51.21 51.21 51.21 4.3K
14:18 51.20 51.20 51.20 51.20 0.9K
14:19 51.28 51.29 51.28 51.29 2.4K
14:20 51.30 51.32 51.30 51.32 5.1K
14:22 51.31 51.32 51.31 51.32 1.0K
14:23 51.34 51.34 51.34 51.34 4.0K
14:24 51.32 51.33 51.32 51.33 2.5K
14:25 51.33 51.33 51.33 51.33 1.4K
14:26 51.32 51.32 51.26 51.30 5.0K
14:27 51.30 51.36 51.30 51.36 1.8K
14:28 51.37 51.37 51.36 51.36 4.5K
14:29 51.35 51.39 51.35 51.39 0.9K
14:30 51.39 51.43 51.39 51.43 3.5K
14:31 51.45 51.52 51.45 51.47 8.1K
14:32 51.47 51.47 51.46 51.46 0.7K
14:33 51.42 51.50 51.42 51.50 3.6K
14:34 51.43 51.43 51.43 51.43 0.1K
14:35 51.40 51.43 51.40 51.41 3.6K
14:36 51.41 51.41 51.33 51.37 5.7K
14:37 51.38 51.41 51.38 51.41 3.3K
14:38 51.51 51.51 51.51 51.51 0.6K
14:39 51.42 51.42 51.42 51.42 3.1K
14:41 51.41 51.41 51.41 51.41 0.2K
14:42 51.44 51.44 51.44 51.44 5.2K
14:43 51.38 51.41 51.36 51.36 4.8K
14:44 51.33 51.33 51.30 51.30 0.8K
14:45 51.29 51.29 51.29 51.29 3.8K
14:46 51.31 51.34 51.31 51.34 2.3K
14:47 51.34 51.36 51.31 51.36 8.9K
14:48 51.36 51.38 51.36 51.38 3.2K
14:49 51.38 51.39 51.37 51.37 4.2K
14:50 51.35 51.36 51.34 51.34 3.6K
14:51 51.39 51.39 51.33 51.33 7.3K
14:52 51.34 51.37 51.34 51.37 0.9K
14:53 51.37 51.37 51.33 51.34 3.9K
14:54 51.35 51.35 51.32 51.32 3.0K
14:55 51.31 51.31 51.31 51.31 0.3K
14:56 51.35 51.41 51.35 51.38 10.2K
14:57 51.39 51.41 51.39 51.40 2.5K
14:58 51.38 51.42 51.38 51.41 4.3K
14:59 51.35 51.41 51.35 51.41 7.3K
15:00 51.41 51.41 51.38 51.38 3.2K
15:01 51.41 51.42 51.37 51.42 2.8K
15:02 51.42 51.43 51.41 51.43 3.9K
15:03 51.35 51.35 51.35 51.35 1.4K
15:04 51.36 51.36 51.36 51.36 2.0K
15:05 51.38 51.38 51.38 51.38 2.2K
15:06 51.39 51.42 51.39 51.42 3.2K
15:07 51.40 51.40 51.39 51.39 7.5K
15:08 51.39 51.43 51.39 51.43 2.7K
15:09 51.45 51.48 51.43 51.48 5.6K
15:12 51.48 51.48 51.48 51.48 8.3K
15:13 51.40 51.40 51.40 51.40 0.2K
15:14 51.41 51.42 51.40 51.40 3.5K
15:15 51.37 51.37 51.31 51.31 3.3K
15:16 51.25 51.34 51.25 51.34 6.9K
15:17 51.35 51.37 51.34 51.34 2.1K
15:18 51.36 51.37 51.35 51.35 3.7K
15:19 51.37 51.43 51.37 51.42 9.2K
15:20 51.39 51.39 51.36 51.39 4.4K
15:21 51.39 51.39 51.39 51.39 0.8K
15:22 51.37 51.39 51.36 51.39 8.2K
15:23 51.38 51.39 51.37 51.39 2.5K
15:24 51.36 51.36 51.36 51.36 4.2K
15:25 51.36 51.38 51.36 51.38 2.4K
15:26 51.38 51.38 51.36 51.36 2.1K
15:27 51.37 51.37 51.35 51.35 3.4K
15:28 51.32 51.33 51.31 51.31 0.7K
15:29 51.31 51.33 51.27 51.27 3.3K
15:30 51.28 51.34 51.28 51.34 12.1K
15:31 51.31 51.31 51.31 51.31 2.9K
15:32 51.30 51.32 51.29 51.30 8.4K
15:33 51.33 51.33 51.30 51.31 5.4K
15:34 51.31 51.32 51.30 51.32 2.6K
15:35 51.32 51.32 51.26 51.26 4.2K
15:36 51.26 51.26 51.18 51.18 4.4K
15:37 51.21 51.22 51.19 51.19 5.2K
15:38 51.15 51.18 51.12 51.12 4.8K
15:39 51.06 51.15 51.06 51.15 6.8K
15:40 51.14 51.14 51.08 51.10 5.2K
15:41 51.11 51.14 51.10 51.14 6.5K
15:42 51.17 51.17 51.14 51.17 7.4K
15:43 51.16 51.23 51.16 51.23 6.8K
15:44 51.25 51.32 51.24 51.31 4.9K
15:45 51.28 51.32 51.28 51.29 7.8K
15:46 51.29 51.35 51.28 51.28 8.5K
15:47 51.30 51.30 51.30 51.30 8.6K
15:48 51.26 51.28 51.26 51.28 7.5K
15:49 51.30 51.30 51.27 51.27 5.0K
15:50 51.25 51.25 51.20 51.24 21.7K
15:51 51.22 51.26 51.20 51.26 10.4K
15:52 51.27 51.30 51.27 51.30 6.7K
15:53 51.29 51.29 51.29 51.29 3.9K
15:54 51.23 51.25 51.23 51.25 11.0K
15:55 51.26 51.29 51.23 51.23 27.8K
15:56 51.24 51.24 51.17 51.17 26.3K
15:57 51.18 51.18 51.08 51.10 21.7K
15:58 51.09 51.17 51.09 51.13 83.5K
15:59 51.13 51.14 51.09 51.14 63.7K
16:00 51.12 51.12 51.11 51.11 258.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし