ウェブスター・ファイナンシャル (WBS)

WBS
🏛️ アメリカ →
61.45
最終更新: 2025-10-06
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 50.92 50.92 50.92 50.92 9.2K
09:32 50.51 50.51 50.51 50.51 0.6K
09:35 50.92 51.35 50.92 51.35 8.2K
09:37 51.35 51.35 51.35 51.35 0.3K
09:39 51.25 51.25 51.25 51.25 1.0K
09:40 51.24 51.27 51.19 51.20 14.2K
09:41 51.33 51.38 51.33 51.38 2.2K
09:42 51.33 51.33 51.32 51.32 3.2K
09:44 51.26 51.38 51.26 51.38 5.9K
09:45 51.26 51.39 51.26 51.38 4.5K
09:46 51.37 51.42 51.37 51.42 4.0K
09:47 51.34 51.47 51.34 51.37 6.1K
09:49 51.33 51.37 51.28 51.37 2.3K
09:50 51.27 51.27 51.08 51.08 19.9K
09:51 51.08 51.08 51.08 51.08 2.3K
09:52 51.07 51.07 51.07 51.07 2.4K
09:53 51.10 51.15 51.10 51.15 3.5K
09:54 51.19 51.19 51.09 51.09 3.4K
09:55 51.14 51.14 51.09 51.09 2.5K
09:56 51.12 51.16 51.12 51.16 2.0K
09:57 51.14 51.14 51.14 51.14 12.8K
09:58 51.09 51.16 51.09 51.16 12.4K
09:59 51.21 51.21 51.16 51.16 5.9K
10:00 51.11 51.12 51.06 51.07 18.0K
10:02 51.07 51.09 51.02 51.02 2.7K
10:04 51.07 51.07 51.07 51.07 0.4K
10:05 51.02 51.02 51.01 51.01 6.5K
10:06 51.00 51.00 51.00 51.00 7.2K
10:08 51.18 51.18 51.18 51.18 0.5K
10:09 51.12 51.12 51.11 51.12 5.2K
10:11 51.09 51.09 50.94 50.94 7.4K
10:12 50.92 50.93 50.92 50.93 1.2K
10:13 50.97 50.97 50.93 50.94 0.6K
10:14 50.94 51.03 50.94 50.95 7.8K
10:17 51.01 51.01 51.01 51.01 1.1K
10:18 51.01 51.01 51.01 51.01 0.6K
10:19 50.97 50.97 50.93 50.95 7.1K
10:20 50.98 51.02 50.98 50.98 4.3K
10:21 50.95 50.97 50.95 50.97 2.3K
10:25 50.95 50.95 50.92 50.92 1.7K
10:26 50.99 51.01 50.99 51.01 3.4K
10:29 51.02 51.04 51.02 51.04 2.4K
10:30 51.05 51.10 51.05 51.09 2.4K
10:31 51.07 51.07 50.92 50.93 16.6K
10:32 50.93 51.01 50.93 51.01 3.1K
10:35 51.07 51.07 51.07 51.07 1.3K
10:36 51.07 51.07 51.07 51.07 0.9K
10:37 51.10 51.10 51.10 51.10 1.4K
10:39 51.12 51.12 51.12 51.12 0.2K
10:40 51.13 51.13 51.13 51.13 0.7K
10:41 51.13 51.13 51.13 51.13 0.4K
10:42 51.06 51.13 51.06 51.13 13.1K
10:43 51.09 51.09 51.09 51.09 2.9K
10:44 51.07 51.07 51.01 51.01 2.7K
10:46 50.93 50.93 50.87 50.87 2.0K
10:47 50.88 50.88 50.88 50.88 0.5K
10:48 50.83 50.90 50.83 50.90 3.1K
10:51 50.93 50.93 50.93 50.93 4.2K
10:54 50.94 50.94 50.94 50.94 0.2K
10:55 50.98 50.98 50.98 50.98 3.6K
10:56 50.94 50.94 50.91 50.92 10.2K
10:57 50.90 50.90 50.83 50.83 5.7K
10:59 50.87 50.90 50.87 50.90 3.3K
11:00 50.88 50.88 50.83 50.83 4.8K
11:01 50.79 50.79 50.73 50.73 11.5K
11:04 50.86 50.86 50.86 50.86 0.6K
11:05 50.90 50.90 50.86 50.86 3.5K
11:06 50.84 50.84 50.72 50.72 17.6K
11:08 50.75 50.75 50.75 50.75 0.8K
11:09 50.71 50.77 50.71 50.77 2.7K
11:10 50.76 50.76 50.76 50.76 0.2K
11:11 50.78 50.80 50.78 50.80 3.2K
11:13 50.85 50.90 50.85 50.90 1.8K
11:15 50.92 50.92 50.92 50.92 0.2K
11:16 50.92 50.92 50.92 50.92 0.2K
11:17 50.89 50.89 50.89 50.89 0.1K
11:18 50.96 51.01 50.96 51.01 4.6K
11:19 51.01 51.01 51.01 51.01 0.3K
11:20 50.99 50.99 50.99 50.99 1.2K
11:21 50.98 50.99 50.98 50.99 7.6K
11:22 50.98 50.98 50.96 50.97 5.4K
11:23 50.95 50.95 50.95 50.95 4.5K
11:27 51.06 51.07 51.06 51.07 2.3K
11:28 51.09 51.09 51.09 51.09 1.2K
11:29 51.04 51.04 51.02 51.04 11.4K
11:30 51.04 51.04 51.04 51.04 1.3K
11:31 51.01 51.01 51.01 51.01 0.3K
11:32 51.02 51.06 51.02 51.06 4.3K
11:33 51.06 51.12 51.06 51.12 1.1K
11:34 51.10 51.12 51.10 51.12 0.2K
11:35 51.12 51.12 51.12 51.12 1.1K
11:36 51.13 51.13 51.08 51.08 8.2K
11:37 51.12 51.12 51.12 51.12 1.6K
11:39 51.11 51.11 51.11 51.11 0.2K
11:40 51.12 51.12 51.12 51.12 0.6K
11:41 51.12 51.12 51.12 51.12 1.1K
11:43 51.12 51.15 51.12 51.15 1.1K
11:45 51.15 51.15 51.15 51.15 0.4K
11:46 51.15 51.15 51.15 51.15 1.3K
11:48 51.18 51.18 51.18 51.18 1.1K
11:49 51.17 51.17 51.12 51.12 13.5K
11:50 51.11 51.11 51.10 51.11 2.2K
11:51 51.08 51.08 51.08 51.08 1.5K
11:52 51.08 51.08 51.06 51.06 2.7K
11:53 51.05 51.05 51.05 51.05 0.3K
11:54 51.07 51.07 51.07 51.07 1.1K
11:55 51.08 51.08 51.08 51.08 3.6K
11:56 51.07 51.07 51.07 51.07 2.6K
11:57 51.05 51.08 51.05 51.07 1.6K
11:58 51.07 51.10 51.07 51.10 0.7K
11:59 51.06 51.08 51.06 51.08 1.2K
12:00 51.06 51.06 51.06 51.06 2.0K
12:01 51.08 51.09 51.05 51.05 6.1K
12:02 51.03 51.03 51.03 51.03 0.3K
12:03 51.03 51.03 51.03 51.03 1.8K
12:04 51.01 51.01 51.01 51.01 3.1K
12:05 51.06 51.06 51.06 51.06 0.9K
12:06 51.05 51.05 51.05 51.05 3.5K
12:08 51.06 51.06 51.06 51.06 0.1K
12:09 51.06 51.06 51.06 51.06 1.3K
12:10 51.05 51.09 51.05 51.09 3.3K
12:12 51.12 51.12 51.12 51.12 1.5K
12:13 51.14 51.14 51.14 51.14 6.8K
12:15 51.12 51.12 51.12 51.12 1.5K
12:16 51.09 51.09 51.07 51.07 2.7K
12:19 51.08 51.08 51.08 51.08 1.7K
12:21 51.09 51.09 51.09 51.09 0.3K
12:22 51.08 51.08 51.08 51.08 3.0K
12:25 51.13 51.13 51.13 51.13 0.6K
12:26 51.12 51.15 51.12 51.15 2.0K
12:27 51.16 51.18 51.16 51.16 4.4K
12:28 51.16 51.16 51.15 51.15 3.8K
12:29 51.18 51.21 51.18 51.21 3.4K
12:30 51.24 51.24 51.21 51.21 9.3K
12:31 51.15 51.15 51.15 51.15 0.5K
12:32 51.17 51.21 51.17 51.21 3.3K
12:33 51.17 51.17 51.17 51.17 2.9K
12:34 51.18 51.18 51.18 51.18 0.3K
12:35 51.19 51.19 51.17 51.17 0.4K
12:36 51.17 51.17 51.17 51.17 1.4K
12:37 51.15 51.15 51.07 51.07 6.0K
12:38 51.10 51.10 51.10 51.10 0.7K
12:40 51.08 51.08 51.07 51.07 3.5K
12:41 51.07 51.07 51.02 51.02 1.7K
12:42 51.02 51.02 51.02 51.02 2.4K
12:43 50.98 51.01 50.98 51.01 5.9K
12:44 50.95 50.95 50.95 50.95 1.1K
12:45 51.00 51.00 51.00 51.00 3.1K
12:46 51.02 51.02 51.02 51.02 0.6K
12:48 51.01 51.04 51.01 51.04 3.9K
12:49 51.03 51.03 51.03 51.03 0.2K
12:50 51.03 51.03 51.03 51.03 0.2K
12:51 51.00 51.00 50.99 50.99 6.4K
12:52 50.97 50.97 50.93 50.93 4.4K
12:54 50.98 50.99 50.96 50.96 2.2K
12:55 51.01 51.01 51.01 51.01 2.3K
12:57 51.02 51.02 51.02 51.02 1.3K
12:58 51.04 51.04 51.04 51.04 0.8K
12:59 51.08 51.08 51.08 51.08 0.9K
13:00 51.06 51.06 51.05 51.05 6.5K
13:01 51.06 51.09 51.06 51.09 3.6K
13:02 51.09 51.09 51.08 51.08 1.9K
13:03 51.06 51.08 51.06 51.08 1.9K
13:04 51.06 51.06 51.06 51.06 2.0K
13:05 51.06 51.06 51.03 51.03 1.4K
13:06 50.98 50.98 50.98 50.98 0.3K
13:07 50.98 50.98 50.98 50.98 3.0K
13:09 50.95 50.95 50.95 50.95 1.5K
13:10 50.95 50.95 50.94 50.94 2.4K
13:11 50.95 50.97 50.95 50.97 1.2K
13:12 50.98 50.98 50.98 50.98 1.7K
13:13 51.00 51.00 51.00 51.00 2.2K
13:15 51.02 51.02 51.02 51.02 0.4K
13:16 51.04 51.04 51.02 51.02 6.9K
13:17 50.97 50.97 50.97 50.97 0.3K
13:18 50.99 50.99 50.99 50.99 1.3K
13:19 50.87 50.91 50.86 50.91 16.5K
13:20 50.91 50.91 50.91 50.91 3.5K
13:22 51.01 51.01 51.01 51.01 0.9K
13:23 50.97 50.97 50.94 50.94 3.6K
13:24 50.95 50.99 50.95 50.99 4.8K
13:26 51.02 51.02 51.02 51.02 0.6K
13:27 51.02 51.02 51.02 51.02 0.6K
13:28 51.02 51.02 50.97 50.97 4.4K
13:29 50.95 50.95 50.95 50.95 1.5K
13:30 50.92 50.92 50.92 50.92 1.7K
13:31 50.92 50.97 50.92 50.97 3.0K
13:32 50.99 51.03 50.99 51.02 2.2K
13:33 51.01 51.01 51.01 51.01 0.4K
13:34 51.08 51.08 51.08 51.08 0.8K
13:35 51.12 51.12 51.12 51.12 0.6K
13:36 51.15 51.15 51.15 51.15 0.9K
13:37 51.20 51.20 51.20 51.20 6.5K
13:39 51.20 51.20 51.20 51.20 0.7K
13:40 51.17 51.18 51.17 51.18 4.0K
13:41 51.16 51.16 51.16 51.16 0.6K
13:42 51.16 51.17 51.16 51.17 3.9K
13:45 51.29 51.29 51.29 51.29 0.6K
13:46 51.27 51.27 51.27 51.27 4.2K
13:47 51.25 51.25 51.21 51.22 3.5K
13:48 51.25 51.25 51.24 51.24 1.1K
13:49 51.25 51.25 51.25 51.25 1.4K
13:50 51.24 51.26 51.24 51.26 3.2K
13:52 51.24 51.24 51.22 51.22 4.0K
13:53 51.24 51.25 51.24 51.25 2.6K
13:54 51.26 51.26 51.23 51.23 5.2K
13:55 51.23 51.23 51.23 51.23 0.3K
13:56 51.23 51.23 51.15 51.17 5.5K
13:57 51.18 51.18 51.15 51.15 2.1K
13:58 51.16 51.18 51.16 51.18 3.5K
13:59 51.17 51.19 51.17 51.19 3.0K
14:00 51.19 51.22 51.19 51.22 1.6K
14:01 51.21 51.22 51.20 51.20 4.5K
14:02 51.19 51.20 51.19 51.20 0.5K
14:03 51.19 51.19 51.19 51.19 0.8K
14:04 51.19 51.19 51.18 51.19 4.7K
14:05 51.19 51.19 51.15 51.15 2.0K
14:07 51.16 51.19 51.16 51.16 4.1K
14:08 51.13 51.13 51.13 51.13 2.0K
14:09 51.17 51.17 51.17 51.17 1.6K
14:10 51.16 51.16 51.16 51.16 5.5K
14:13 51.12 51.12 51.11 51.11 2.4K
14:14 51.09 51.10 51.09 51.10 3.6K
14:15 51.10 51.10 51.10 51.10 0.6K
14:16 51.09 51.12 51.09 51.11 1.9K
14:17 51.11 51.11 51.11 51.11 0.5K
14:18 51.14 51.14 51.14 51.13 0.4K
14:19 51.15 51.17 51.15 51.16 3.3K
14:21 51.17 51.19 51.17 51.19 2.9K
14:22 51.22 51.24 51.22 51.24 4.6K
14:23 51.24 51.24 51.21 51.21 8.5K
14:24 51.22 51.22 51.22 51.22 2.4K
14:25 51.22 51.23 51.22 51.23 1.6K
14:26 51.23 51.23 51.23 51.23 0.6K
14:27 51.24 51.24 51.24 51.24 0.5K
14:28 51.23 51.23 51.17 51.17 8.8K
14:29 51.17 51.18 51.16 51.18 5.5K
14:30 51.19 51.24 51.19 51.24 2.7K
14:31 51.24 51.25 51.24 51.25 1.0K
14:32 51.21 51.21 51.21 51.21 3.4K
14:33 51.21 51.21 51.21 51.21 0.9K
14:34 51.21 51.21 51.21 51.21 2.2K
14:35 51.23 51.24 51.23 51.24 1.9K
14:36 51.24 51.24 51.23 51.23 3.8K
14:37 51.23 51.23 51.23 51.23 1.5K
14:38 51.22 51.22 51.22 51.22 2.8K
14:40 51.17 51.17 51.15 51.15 5.7K
14:41 51.19 51.19 51.19 51.19 4.9K
14:42 51.17 51.17 51.17 51.17 3.8K
14:44 51.14 51.14 51.14 51.14 2.4K
14:45 51.16 51.16 51.16 51.16 0.9K
14:46 51.17 51.19 51.17 51.19 3.0K
14:47 51.21 51.21 51.21 51.21 4.4K
14:49 51.22 51.24 51.21 51.21 6.6K
14:50 51.21 51.25 51.20 51.25 9.9K
14:51 51.25 51.25 51.25 51.25 1.5K
14:52 51.28 51.28 51.28 51.28 1.3K
14:53 51.26 51.26 51.26 51.26 4.0K
14:54 51.23 51.23 51.20 51.20 3.8K
14:55 51.14 51.14 51.11 51.11 5.1K
14:56 51.14 51.14 51.14 51.14 1.0K
14:57 51.15 51.15 51.13 51.13 4.2K
14:58 51.11 51.11 51.11 51.11 1.8K
14:59 51.11 51.16 51.11 51.14 5.8K
15:00 51.13 51.15 51.12 51.12 2.0K
15:01 51.09 51.12 51.09 51.12 2.6K
15:02 51.13 51.18 51.13 51.18 2.3K
15:03 51.18 51.20 51.17 51.17 1.6K
15:04 51.18 51.18 51.18 51.18 1.6K
15:05 51.16 51.16 51.16 51.16 3.9K
15:06 51.13 51.13 51.12 51.12 2.4K
15:07 51.11 51.11 51.09 51.09 4.4K
15:08 51.10 51.11 51.10 51.11 4.1K
15:09 51.13 51.13 51.13 51.13 0.2K
15:10 51.13 51.18 51.13 51.18 3.5K
15:11 51.18 51.18 51.17 51.17 2.4K
15:13 51.15 51.17 51.15 51.17 1.8K
15:14 51.17 51.17 51.15 51.15 1.9K
15:15 51.12 51.12 51.12 51.12 1.1K
15:16 51.10 51.12 51.10 51.12 4.0K
15:17 51.11 51.11 51.11 51.11 3.2K
15:18 51.11 51.12 51.11 51.12 1.4K
15:19 51.13 51.15 51.12 51.12 4.1K
15:20 51.12 51.13 51.11 51.11 5.5K
15:21 51.11 51.14 51.11 51.13 3.8K
15:22 51.16 51.21 51.16 51.21 6.0K
15:23 51.21 51.21 51.20 51.20 1.8K
15:24 51.22 51.22 51.19 51.19 3.8K
15:25 51.21 51.21 51.18 51.18 5.6K
15:26 51.17 51.17 51.17 51.17 1.6K
15:27 51.18 51.20 51.18 51.20 6.0K
15:28 51.20 51.20 51.20 51.20 5.3K
15:29 51.19 51.19 51.19 51.19 1.5K
15:30 51.19 51.19 51.19 51.19 3.3K
15:31 51.20 51.23 51.20 51.23 9.8K
15:32 51.23 51.24 51.22 51.22 5.2K
15:33 51.22 51.22 51.21 51.21 7.5K
15:34 51.21 51.21 51.21 51.21 1.2K
15:35 51.20 51.20 51.17 51.17 4.2K
15:36 51.14 51.14 51.12 51.13 10.5K
15:37 51.12 51.12 51.11 51.11 2.5K
15:38 51.12 51.12 51.06 51.06 6.2K
15:39 51.04 51.08 51.04 51.07 6.8K
15:40 51.06 51.09 51.06 51.08 7.1K
15:41 51.08 51.12 51.08 51.12 9.1K
15:42 51.08 51.08 51.02 51.02 2.4K
15:43 51.02 51.02 50.98 51.00 7.3K
15:44 51.00 51.00 50.96 50.97 4.3K
15:45 50.98 50.99 50.98 50.99 2.2K
15:46 51.01 51.02 50.99 51.00 8.6K
15:47 51.00 51.00 51.00 51.00 3.8K
15:48 51.00 51.00 50.95 50.95 6.1K
15:49 50.95 50.95 50.93 50.93 5.5K
15:50 50.95 50.97 50.87 50.95 15.4K
15:51 50.95 51.00 50.94 50.99 16.0K
15:52 51.01 51.01 50.98 50.99 4.1K
15:53 50.97 50.97 50.96 50.96 5.9K
15:54 50.96 50.98 50.95 50.96 7.8K
15:55 51.01 51.01 50.88 50.88 25.1K
15:56 50.89 50.92 50.88 50.88 28.2K
15:57 50.88 50.90 50.87 50.87 23.3K
15:58 50.88 50.90 50.85 50.85 37.2K
15:59 50.86 50.95 50.86 50.93 242.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし