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 50.95 51.19 50.95 51.19 7.5K
09:31 50.68 51.19 50.68 50.91 4.9K
09:32 51.16 51.16 50.92 50.92 3.1K
09:33 50.92 50.99 50.80 50.80 5.6K
09:34 50.89 50.89 50.89 50.89 4.2K
09:38 50.76 50.89 50.76 50.89 2.5K
09:42 50.75 50.75 50.75 50.75 0.1K
09:43 50.82 50.82 50.82 50.82 0.8K
09:46 50.97 50.97 50.95 50.95 7.7K
09:47 51.08 51.08 51.08 51.08 0.9K
09:49 51.18 51.27 51.18 51.27 2.5K
09:50 51.27 51.27 51.27 51.27 3.8K
09:51 51.27 51.27 51.17 51.23 15.4K
09:52 51.22 51.22 51.22 51.22 1.6K
09:53 51.26 51.27 51.26 51.27 1.3K
09:56 51.27 51.27 51.27 51.27 0.4K
09:57 51.27 51.27 51.27 51.27 0.3K
09:58 51.27 51.27 51.27 51.27 4.9K
10:00 51.33 51.33 51.27 51.27 8.5K
10:01 51.29 51.29 51.29 51.29 0.9K
10:03 51.27 51.29 51.27 51.29 3.2K
10:05 51.29 51.29 51.24 51.24 6.2K
10:06 51.28 51.29 51.28 51.29 3.1K
10:07 51.43 51.43 51.38 51.42 9.9K
10:08 51.41 51.41 51.41 51.41 0.8K
10:09 51.44 51.45 51.44 51.45 2.1K
10:10 51.40 51.43 51.40 51.42 1.3K
10:11 51.42 51.48 51.40 51.48 15.2K
10:12 51.47 51.47 51.47 51.47 1.9K
10:13 51.47 51.49 51.47 51.49 2.7K
10:14 51.49 51.50 51.49 51.50 3.5K
10:16 51.52 51.54 51.52 51.52 3.1K
10:17 51.56 51.56 51.56 51.56 2.0K
10:19 51.63 51.63 51.63 51.63 0.8K
10:20 51.60 51.60 51.60 51.60 0.3K
10:22 51.61 51.61 51.59 51.60 1.9K
10:23 51.63 51.63 51.63 51.63 1.5K
10:25 51.62 51.62 51.62 51.62 0.8K
10:26 51.62 51.62 51.57 51.59 4.6K
10:27 51.59 51.59 51.55 51.57 5.9K
10:28 51.54 51.55 51.48 51.48 23.4K
10:29 51.50 51.53 51.50 51.53 1.3K
10:30 51.55 51.62 51.50 51.61 2.2K
10:31 51.65 51.65 51.65 51.65 2.0K
10:32 51.64 51.64 51.63 51.63 1.9K
10:33 51.63 51.63 51.61 51.62 7.9K
10:34 51.58 51.58 51.58 51.58 1.5K
10:35 51.58 51.58 51.55 51.55 1.3K
10:36 51.58 51.58 51.57 51.58 1.4K
10:37 51.60 51.60 51.60 51.60 0.4K
10:38 51.62 51.63 51.61 51.61 5.5K
10:39 51.64 51.64 51.64 51.64 3.2K
10:40 51.64 51.64 51.64 51.64 0.4K
10:41 51.64 51.64 51.61 51.61 3.5K
10:42 51.62 51.62 51.56 51.56 2.7K
10:43 51.56 51.56 51.56 51.56 0.1K
10:44 51.56 51.56 51.56 51.56 1.8K
10:45 51.55 51.55 51.55 51.55 0.2K
10:46 51.60 51.60 51.60 51.60 1.2K
10:47 51.61 51.63 51.61 51.63 0.9K
10:48 51.63 51.63 51.63 51.63 0.9K
10:51 51.64 51.64 51.64 51.64 0.2K
10:52 51.64 51.64 51.64 51.64 0.2K
10:53 51.64 51.64 51.64 51.64 0.5K
10:54 51.67 51.68 51.66 51.68 4.7K
10:55 51.67 51.69 51.65 51.65 10.5K
10:56 51.62 51.63 51.62 51.63 4.3K
10:57 51.65 51.65 51.65 51.65 1.0K
10:59 51.64 51.66 51.64 51.64 2.3K
11:00 51.65 51.68 51.65 51.68 2.4K
11:01 51.67 51.67 51.65 51.67 1.9K
11:02 51.68 51.71 51.68 51.71 1.8K
11:03 51.72 51.72 51.71 51.71 1.3K
11:04 51.71 51.71 51.71 51.71 0.4K
11:05 51.71 51.71 51.59 51.63 10.7K
11:06 51.63 51.64 51.62 51.64 2.1K
11:07 51.63 51.63 51.63 51.63 0.4K
11:08 51.65 51.67 51.64 51.67 2.4K
11:10 51.74 51.76 51.74 51.76 1.8K
11:11 51.74 51.74 51.74 51.74 0.2K
11:12 51.73 51.74 51.73 51.74 0.5K
11:13 51.75 51.76 51.74 51.76 2.2K
11:14 51.79 51.79 51.79 51.79 0.6K
11:15 51.80 51.81 51.80 51.80 0.7K
11:16 51.81 51.82 51.77 51.77 4.5K
11:17 51.78 51.78 51.75 51.76 3.2K
11:18 51.74 51.75 51.72 51.72 6.7K
11:19 51.72 51.72 51.69 51.69 1.2K
11:20 51.70 51.70 51.67 51.67 1.5K
11:21 51.70 51.72 51.70 51.70 4.3K
11:22 51.62 51.65 51.62 51.65 0.5K
11:24 51.62 51.66 51.62 51.66 0.8K
11:25 51.65 51.65 51.62 51.64 3.4K
11:26 51.64 51.64 51.64 51.64 0.1K
11:27 51.65 51.65 51.65 51.65 1.8K
11:28 51.63 51.63 51.63 51.63 0.5K
11:29 51.65 51.68 51.65 51.68 2.3K
11:30 51.67 51.67 51.67 51.67 1.0K
11:31 51.67 51.67 51.67 51.67 0.2K
11:32 51.65 51.69 51.65 51.69 2.7K
11:33 51.71 51.71 51.71 51.71 0.6K
11:35 51.72 51.72 51.72 51.72 3.9K
11:36 51.69 51.69 51.68 51.69 5.0K
11:37 51.67 51.69 51.67 51.69 2.3K
11:38 51.69 51.72 51.69 51.72 3.6K
11:40 51.75 51.78 51.75 51.76 2.2K
11:41 51.76 51.80 51.76 51.80 1.5K
11:42 51.81 51.82 51.79 51.82 2.2K
11:43 51.84 51.84 51.83 51.83 1.5K
11:44 51.80 51.80 51.80 51.80 6.1K
11:45 51.78 51.78 51.78 51.78 0.2K
11:46 51.78 51.80 51.78 51.80 1.1K
11:47 51.78 51.81 51.78 51.81 1.7K
11:48 51.82 51.87 51.82 51.87 2.9K
11:51 51.88 51.88 51.88 51.88 0.3K
11:52 51.92 51.92 51.91 51.91 2.0K
11:53 51.91 51.91 51.91 51.91 1.0K
11:54 51.92 51.95 51.92 51.92 7.2K
11:55 51.93 51.93 51.92 51.92 2.3K
11:56 51.91 51.91 51.89 51.90 5.8K
11:57 51.88 51.90 51.88 51.90 2.3K
11:59 51.91 51.91 51.91 51.91 2.9K
12:01 51.90 51.94 51.89 51.93 6.2K
12:03 51.96 51.96 51.95 51.95 1.3K
12:04 51.96 51.96 51.96 51.96 4.1K
12:06 51.97 51.97 51.94 51.94 5.3K
12:07 51.94 51.94 51.93 51.93 2.2K
12:09 51.96 51.96 51.91 51.91 4.8K
12:10 51.91 51.92 51.91 51.92 0.7K
12:11 51.92 51.92 51.91 51.91 3.7K
12:12 51.88 51.89 51.88 51.89 1.3K
12:13 51.89 51.89 51.85 51.85 3.0K
12:14 51.84 51.85 51.83 51.83 4.5K
12:15 51.83 51.85 51.82 51.85 1.9K
12:16 51.84 51.88 51.84 51.88 1.9K
12:17 51.85 51.85 51.81 51.81 2.1K
12:18 51.81 51.81 51.79 51.79 0.6K
12:19 51.80 51.80 51.80 51.80 2.7K
12:20 51.78 51.78 51.74 51.77 4.2K
12:21 51.77 51.80 51.76 51.76 2.1K
12:22 51.78 51.78 51.78 51.78 0.6K
12:24 51.82 51.82 51.80 51.80 2.4K
12:25 51.81 51.81 51.72 51.72 5.8K
12:26 51.75 51.75 51.75 51.75 1.5K
12:27 51.72 51.72 51.72 51.72 2.3K
12:28 51.72 51.74 51.72 51.74 3.0K
12:29 51.73 51.76 51.73 51.76 5.2K
12:30 51.76 51.76 51.76 51.76 4.4K
12:31 51.76 51.76 51.73 51.73 3.4K
12:33 51.73 51.73 51.72 51.72 5.4K
12:34 51.66 51.66 51.64 51.66 1.1K
12:35 51.66 51.67 51.66 51.67 4.9K
12:36 51.67 51.67 51.65 51.65 1.9K
12:37 51.64 51.66 51.64 51.66 4.0K
12:38 51.67 51.67 51.67 51.67 4.0K
12:39 51.67 51.69 51.67 51.68 1.3K
12:41 51.68 51.68 51.65 51.65 1.7K
12:42 51.65 51.65 51.65 51.65 0.5K
12:43 51.68 51.68 51.68 51.68 1.2K
12:44 51.68 51.68 51.66 51.66 0.6K
12:45 51.67 51.67 51.67 51.67 0.7K
12:46 51.69 51.70 51.69 51.70 7.1K
12:48 51.70 51.73 51.70 51.73 9.7K
12:49 51.78 51.80 51.78 51.80 1.3K
12:50 51.79 51.79 51.79 51.79 2.4K
12:51 51.79 51.80 51.79 51.80 2.0K
12:52 51.80 51.80 51.80 51.80 0.2K
12:53 51.80 51.81 51.80 51.80 9.0K
12:54 51.79 51.82 51.79 51.82 4.8K
12:55 51.80 51.81 51.80 51.81 1.1K
12:56 51.84 51.84 51.84 51.84 0.3K
12:57 51.82 51.82 51.82 51.82 0.8K
12:58 51.82 51.82 51.82 51.82 2.6K
12:59 51.78 51.78 51.77 51.78 4.1K
13:00 51.78 51.80 51.78 51.80 2.0K
13:01 51.81 51.81 51.80 51.80 3.0K
13:02 51.72 51.72 51.70 51.70 1.6K
13:03 51.69 51.69 51.69 51.69 1.1K
13:04 51.67 51.68 51.67 51.67 0.8K
13:05 51.69 51.69 51.67 51.67 2.4K
13:06 51.64 51.66 51.62 51.66 5.5K
13:07 51.68 51.68 51.68 51.68 0.9K
13:08 51.65 51.65 51.65 51.65 1.5K
13:09 51.65 51.66 51.65 51.65 0.6K
13:10 51.65 51.65 51.65 51.65 0.1K
13:11 51.65 51.65 51.63 51.63 1.6K
13:12 51.63 51.63 51.63 51.63 3.3K
13:13 51.62 51.64 51.62 51.64 2.8K
13:14 51.59 51.61 51.59 51.60 1.5K
13:15 51.61 51.61 51.61 51.61 2.4K
13:16 51.59 51.60 51.57 51.58 1.7K
13:17 51.58 51.58 51.58 51.58 1.4K
13:18 51.58 51.59 51.58 51.59 0.4K
13:19 51.60 51.60 51.60 51.60 0.9K
13:20 51.60 51.60 51.60 51.60 0.2K
13:21 51.60 51.60 51.60 51.60 0.5K
13:22 51.61 51.62 51.61 51.62 0.5K
13:23 51.60 51.60 51.60 51.60 3.7K
13:24 51.60 51.60 51.59 51.59 2.9K
13:25 51.58 51.58 51.58 51.58 2.9K
13:26 51.57 51.59 51.57 51.59 2.7K
13:27 51.59 51.59 51.59 51.59 1.7K
13:28 51.58 51.58 51.58 51.58 0.1K
13:29 51.59 51.60 51.57 51.60 1.3K
13:30 51.60 51.60 51.58 51.58 3.7K
13:31 51.59 51.59 51.59 51.59 0.1K
13:32 51.55 51.57 51.54 51.57 8.3K
13:33 51.59 51.59 51.59 51.59 1.6K
13:34 51.63 51.63 51.63 51.63 1.3K
13:35 51.64 51.65 51.64 51.65 1.3K
13:36 51.65 51.66 51.65 51.66 1.8K
13:37 51.67 51.71 51.67 51.71 2.8K
13:38 51.71 51.72 51.71 51.72 0.4K
13:39 51.72 51.73 51.72 51.73 6.1K
13:41 51.69 51.69 51.67 51.67 1.0K
13:42 51.67 51.67 51.64 51.64 2.3K
13:43 51.63 51.63 51.62 51.62 2.5K
13:44 51.60 51.60 51.60 51.60 1.2K
13:45 51.60 51.60 51.59 51.59 0.6K
13:46 51.58 51.58 51.58 51.58 2.1K
13:47 51.60 51.60 51.54 51.54 6.2K
13:48 51.54 51.54 51.50 51.50 1.4K
13:49 51.49 51.51 51.49 51.51 5.0K
13:50 51.54 51.54 51.52 51.52 0.4K
13:51 51.54 51.54 51.54 51.54 0.9K
13:52 51.52 51.52 51.48 51.48 3.2K
13:53 51.48 51.48 51.42 51.43 2.8K
13:54 51.43 51.46 51.43 51.46 1.1K
13:55 51.47 51.47 51.47 51.47 0.8K
13:58 51.45 51.45 51.45 51.45 3.5K
13:59 51.35 51.35 51.35 51.35 2.2K
14:00 51.25 51.66 51.25 51.66 8.8K
14:01 51.67 51.67 51.52 51.52 4.2K
14:03 51.62 51.68 51.60 51.68 4.0K
14:04 51.60 51.60 51.60 51.60 1.8K
14:05 51.64 51.64 51.45 51.45 4.0K
14:06 51.47 51.47 51.47 51.47 1.2K
14:07 51.42 51.51 51.42 51.51 1.6K
14:08 51.53 51.53 51.53 51.53 1.3K
14:09 51.49 51.56 51.49 51.56 2.5K
14:10 51.59 51.64 51.54 51.58 4.3K
14:11 51.60 51.72 51.60 51.72 5.5K
14:12 51.67 51.72 51.63 51.63 3.7K
14:13 51.73 51.73 51.73 51.73 5.1K
14:14 51.76 51.76 51.76 51.76 3.2K
14:15 51.80 51.80 51.80 51.80 2.7K
14:16 51.81 51.81 51.79 51.79 1.2K
14:17 51.78 51.79 51.74 51.75 6.2K
14:18 51.75 51.76 51.75 51.76 3.8K
14:19 51.76 51.79 51.76 51.79 2.2K
14:20 51.83 51.83 51.81 51.81 3.1K
14:21 51.76 51.83 51.75 51.81 4.5K
14:22 51.82 51.86 51.79 51.86 3.9K
14:23 51.87 51.88 51.85 51.87 6.7K
14:24 51.90 51.92 51.86 51.86 6.2K
14:25 51.86 51.89 51.86 51.86 1.6K
14:26 51.92 51.92 51.86 51.86 4.6K
14:27 51.85 51.85 51.85 51.85 0.6K
14:28 51.85 51.88 51.80 51.80 6.1K
14:29 51.84 51.84 51.83 51.83 2.7K
14:30 51.85 51.92 51.85 51.92 6.1K
14:31 51.92 51.93 51.89 51.93 8.6K
14:32 51.95 51.95 51.95 51.95 2.4K
14:33 52.01 52.01 51.91 51.91 8.0K
14:34 51.85 51.92 51.85 51.92 12.7K
14:35 51.96 51.99 51.96 51.99 8.7K
14:36 51.97 52.05 51.97 52.04 6.7K
14:37 52.00 52.05 51.98 52.05 2.0K
14:38 52.05 52.05 51.99 51.99 6.7K
14:39 51.99 51.99 51.93 51.93 4.9K
14:40 51.97 51.97 51.97 51.97 1.5K
14:41 51.97 52.07 51.97 52.07 2.2K
14:42 52.03 52.12 52.00 52.12 5.5K
14:43 52.11 52.17 52.11 52.17 1.1K
14:44 52.19 52.26 52.19 52.19 10.7K
14:45 52.21 52.27 52.21 52.26 7.7K
14:46 52.19 52.22 52.19 52.22 1.4K
14:47 52.18 52.21 52.18 52.21 0.9K
14:48 52.19 52.19 52.14 52.14 2.7K
14:49 52.15 52.15 52.05 52.05 1.5K
14:50 52.07 52.07 52.07 52.07 0.9K
14:51 52.06 52.06 52.02 52.02 1.9K
14:52 52.10 52.23 52.10 52.23 5.6K
14:53 52.27 52.28 52.27 52.28 0.8K
14:54 52.38 52.38 52.29 52.36 1.9K
14:55 52.35 52.39 52.33 52.33 1.7K
14:56 52.39 52.39 52.39 52.39 0.4K
14:57 52.35 52.40 52.35 52.40 1.3K
14:58 52.40 52.40 52.34 52.34 2.4K
14:59 52.35 52.35 52.35 52.35 1.2K
15:00 52.34 52.38 52.32 52.38 2.0K
15:01 52.38 52.38 52.37 52.37 2.2K
15:02 52.36 52.38 52.34 52.38 1.7K
15:03 52.40 52.40 52.40 52.40 1.3K
15:04 52.40 52.40 52.39 52.39 1.7K
15:05 52.40 52.47 52.40 52.43 4.1K
15:06 52.42 52.42 52.38 52.38 4.3K
15:08 52.44 52.54 52.44 52.54 3.9K
15:09 52.54 52.54 52.47 52.53 1.6K
15:10 52.58 52.58 52.55 52.55 2.0K
15:11 52.49 52.50 52.45 52.45 7.2K
15:12 52.45 52.45 52.39 52.44 2.2K
15:13 52.41 52.41 52.41 52.41 0.6K
15:14 52.39 52.39 52.39 52.39 1.1K
15:15 52.47 52.47 52.45 52.46 1.4K
15:16 52.45 52.48 52.39 52.39 1.9K
15:17 52.38 52.38 52.35 52.38 2.8K
15:18 52.38 52.38 52.33 52.35 3.4K
15:19 52.35 52.37 52.35 52.37 2.4K
15:20 52.29 52.29 52.29 52.29 1.5K
15:21 52.25 52.25 52.25 52.25 1.7K
15:22 52.20 52.20 52.18 52.18 5.9K
15:23 52.09 52.15 52.09 52.15 4.1K
15:24 52.15 52.24 52.15 52.24 5.6K
15:25 52.18 52.22 52.17 52.19 3.1K
15:26 52.13 52.20 52.13 52.20 5.7K
15:27 52.11 52.11 52.03 52.05 6.5K
15:28 52.09 52.10 52.06 52.06 6.7K
15:29 52.00 52.08 52.00 52.08 6.5K
15:30 52.06 52.12 52.06 52.12 2.7K
15:31 52.10 52.11 52.08 52.10 2.4K
15:32 52.13 52.17 52.13 52.17 3.0K
15:33 52.15 52.20 52.15 52.20 5.1K
15:34 52.18 52.18 52.18 52.18 1.0K
15:35 52.15 52.15 52.06 52.06 2.3K
15:36 52.10 52.14 52.10 52.14 2.5K
15:37 52.15 52.15 52.14 52.14 2.3K
15:38 52.14 52.23 52.14 52.23 5.5K
15:39 52.23 52.24 52.23 52.24 2.5K
15:40 52.27 52.27 52.27 52.27 1.7K
15:41 52.26 52.32 52.26 52.32 6.4K
15:42 52.35 52.35 52.25 52.25 7.0K
15:43 52.25 52.27 52.25 52.26 2.1K
15:44 52.26 52.29 52.26 52.29 2.4K
15:45 52.32 52.41 52.32 52.37 6.4K
15:46 52.38 52.40 52.36 52.39 5.3K
15:47 52.38 52.43 52.38 52.43 9.1K
15:48 52.41 52.41 52.34 52.35 10.3K
15:49 52.35 52.35 52.28 52.28 3.6K
15:50 52.20 52.23 52.17 52.21 8.9K
15:51 52.21 52.21 52.14 52.19 9.4K
15:52 52.21 52.24 52.19 52.19 11.2K
15:53 52.18 52.19 52.17 52.17 14.5K
15:54 52.15 52.20 52.13 52.18 12.4K
15:55 52.20 52.20 52.08 52.08 20.7K
15:56 52.08 52.14 52.08 52.14 21.3K
15:57 52.13 52.13 52.12 52.13 18.3K
15:58 52.12 52.15 52.09 52.15 35.8K
15:59 52.16 52.16 52.04 52.10 414.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし