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 52.81 52.81 52.81 52.81 6.1K
09:31 52.49 52.49 52.38 52.39 3.0K
09:32 52.39 52.39 52.39 52.39 4.6K
09:34 52.61 52.61 52.61 52.61 1.8K
09:35 52.60 52.60 52.60 52.60 0.6K
09:37 52.48 52.49 52.48 52.49 1.5K
09:39 52.61 52.61 52.61 52.61 1.0K
09:40 52.72 52.72 52.72 52.72 3.6K
09:41 52.72 52.77 52.67 52.77 9.9K
09:42 52.76 52.87 52.76 52.87 4.8K
09:43 52.66 52.66 52.64 52.65 2.3K
09:44 52.72 52.72 52.55 52.55 1.5K
09:45 52.50 52.61 52.50 52.56 6.9K
09:46 52.44 52.46 52.38 52.46 5.1K
09:47 52.61 52.61 52.61 52.61 3.8K
09:48 52.60 52.60 52.60 52.60 1.5K
09:49 52.60 52.60 52.53 52.53 1.5K
09:50 52.45 52.45 52.36 52.36 2.1K
09:51 52.48 52.48 52.40 52.40 1.3K
09:52 52.31 52.31 52.20 52.25 2.0K
09:53 52.35 52.35 52.26 52.26 2.4K
09:54 52.30 52.40 52.30 52.40 3.6K
09:55 52.39 52.39 52.39 52.39 1.3K
09:56 52.23 52.23 52.23 52.23 0.5K
09:57 52.23 52.23 52.23 52.23 0.9K
09:58 52.22 52.34 52.22 52.34 3.4K
09:59 52.31 52.31 52.29 52.29 0.7K
10:00 52.25 52.26 52.21 52.21 1.8K
10:01 52.25 52.25 52.17 52.17 2.1K
10:02 52.22 52.22 52.14 52.14 2.9K
10:03 52.18 52.18 52.17 52.17 3.9K
10:04 52.17 52.23 52.17 52.23 2.2K
10:05 52.20 52.20 52.19 52.19 2.8K
10:06 52.11 52.11 52.11 52.11 2.4K
10:07 52.08 52.09 52.08 52.09 1.9K
10:08 52.10 52.10 52.10 52.10 1.4K
10:09 52.17 52.17 52.11 52.11 3.7K
10:10 52.09 52.28 52.09 52.28 5.8K
10:11 52.26 52.26 52.26 52.26 0.8K
10:12 52.28 52.28 52.20 52.28 1.5K
10:14 52.28 52.28 52.28 52.28 0.5K
10:15 52.31 52.31 52.28 52.29 1.0K
10:16 52.29 52.29 52.29 52.29 0.7K
10:17 52.27 52.27 52.27 52.27 0.8K
10:20 52.31 52.32 52.31 52.32 0.6K
10:21 52.33 52.42 52.32 52.42 3.7K
10:23 52.36 52.36 52.36 52.36 0.3K
10:25 52.42 52.42 52.42 52.42 0.4K
10:26 52.42 52.42 52.42 52.42 0.2K
10:27 52.38 52.38 52.38 52.38 1.1K
10:28 52.42 52.42 52.42 52.42 0.3K
10:30 52.42 52.42 52.42 52.42 0.3K
10:31 52.42 52.42 52.38 52.38 0.7K
10:32 52.42 52.45 52.42 52.45 1.0K
10:33 52.46 52.46 52.46 52.46 1.1K
10:36 52.47 52.54 52.47 52.54 6.0K
10:37 52.52 52.52 52.51 52.51 2.3K
10:38 52.46 52.49 52.46 52.49 1.4K
10:39 52.49 52.50 52.46 52.46 2.1K
10:40 52.45 52.48 52.43 52.43 2.0K
10:41 52.46 52.46 52.46 52.46 2.4K
10:43 52.52 52.52 52.52 52.52 0.8K
10:44 52.53 52.54 52.53 52.54 1.3K
10:45 52.54 52.54 52.50 52.50 0.7K
10:46 52.49 52.49 52.49 52.49 1.0K
10:47 52.51 52.51 52.51 52.51 1.7K
10:48 52.54 52.56 52.54 52.56 1.2K
10:49 52.56 52.56 52.56 52.56 1.3K
10:51 52.56 52.56 52.53 52.53 0.8K
10:52 52.56 52.60 52.56 52.56 1.3K
10:53 52.57 52.59 52.57 52.59 1.0K
10:54 52.57 52.61 52.57 52.61 1.2K
10:55 52.61 52.62 52.61 52.62 2.0K
10:56 52.61 52.61 52.61 52.61 0.6K
10:58 52.62 52.64 52.62 52.62 2.3K
10:59 52.61 52.61 52.61 52.61 0.2K
11:00 52.61 52.62 52.61 52.62 1.7K
11:01 52.71 52.71 52.71 52.71 0.7K
11:02 52.70 52.70 52.70 52.70 0.5K
11:03 52.70 52.70 52.70 52.70 0.5K
11:04 52.73 52.73 52.73 52.73 0.2K
11:05 52.70 52.70 52.70 52.70 6.4K
11:06 52.75 52.79 52.75 52.78 1.8K
11:08 52.81 52.82 52.79 52.80 1.3K
11:09 52.83 52.83 52.76 52.82 0.9K
11:10 52.79 52.83 52.79 52.80 0.6K
11:11 52.80 52.80 52.80 52.80 0.3K
11:12 52.82 52.82 52.82 52.82 0.2K
11:13 52.80 52.80 52.80 52.80 0.4K
11:14 52.85 52.87 52.85 52.87 0.6K
11:15 52.89 52.93 52.89 52.93 2.8K
11:16 52.95 52.95 52.95 52.95 0.2K
11:17 52.94 52.94 52.89 52.93 2.0K
11:18 52.93 52.93 52.89 52.93 1.0K
11:19 52.93 52.93 52.92 52.92 0.5K
11:21 52.93 52.93 52.93 52.93 0.2K
11:22 52.93 52.95 52.90 52.95 2.4K
11:23 52.95 52.95 52.93 52.93 2.0K
11:24 52.93 52.93 52.88 52.90 1.8K
11:25 52.87 52.87 52.83 52.85 3.3K
11:26 52.84 52.84 52.84 52.84 0.6K
11:27 52.83 52.83 52.83 52.83 0.1K
11:28 52.85 52.85 52.85 52.85 0.9K
11:29 52.87 52.87 52.87 52.87 1.2K
11:30 52.87 52.89 52.87 52.87 0.9K
11:31 52.87 52.87 52.87 52.87 0.1K
11:32 52.88 52.88 52.87 52.87 1.8K
11:33 52.82 52.82 52.82 52.82 1.2K
11:35 52.84 52.84 52.84 52.84 2.4K
11:37 52.78 52.78 52.78 52.78 1.1K
11:38 52.74 52.74 52.74 52.74 2.0K
11:40 52.78 52.78 52.71 52.71 1.4K
11:41 52.70 52.70 52.70 52.70 1.6K
11:42 52.70 52.70 52.69 52.69 1.6K
11:43 52.65 52.67 52.65 52.67 1.8K
11:47 52.62 52.62 52.62 52.62 1.2K
11:49 52.56 52.56 52.55 52.55 0.7K
11:50 52.57 52.57 52.57 52.57 0.6K
11:51 52.58 52.61 52.58 52.61 2.0K
11:52 52.62 52.62 52.59 52.59 3.0K
11:53 52.62 52.65 52.62 52.65 34.6K
11:56 52.63 52.63 52.63 52.63 0.5K
11:57 52.62 52.62 52.62 52.62 1.4K
11:58 52.60 52.62 52.60 52.62 1.7K
12:00 52.65 52.65 52.65 52.65 0.7K
12:01 52.71 52.72 52.70 52.72 1.1K
12:02 52.72 52.72 52.72 52.72 0.8K
12:03 52.75 52.78 52.75 52.78 0.2K
12:04 52.75 52.75 52.75 52.75 0.7K
12:06 52.78 52.84 52.78 52.84 1.4K
12:07 52.84 52.84 52.84 52.84 0.1K
12:08 52.81 52.81 52.81 52.81 1.5K
12:11 52.81 52.82 52.80 52.81 2.3K
12:12 52.78 52.78 52.76 52.76 4.5K
12:17 52.73 52.74 52.73 52.74 2.4K
12:19 52.70 52.70 52.70 52.70 1.8K
12:21 52.71 52.71 52.71 52.71 1.1K
12:22 52.70 52.70 52.70 52.70 0.4K
12:23 52.69 52.69 52.68 52.68 1.0K
12:25 52.68 52.68 52.62 52.62 2.0K
12:26 52.59 52.59 52.59 52.59 1.5K
12:27 52.64 52.64 52.62 52.62 2.0K
12:28 52.65 52.65 52.62 52.62 1.6K
12:29 52.58 52.58 52.57 52.57 1.2K
12:30 52.59 52.59 52.59 52.59 1.6K
12:34 52.61 52.61 52.61 52.61 0.3K
12:35 52.62 52.62 52.62 52.62 0.6K
12:37 52.62 52.62 52.62 52.62 1.2K
12:38 52.58 52.58 52.58 52.58 0.3K
12:39 52.56 52.56 52.56 52.56 2.2K
12:41 52.51 52.51 52.51 52.51 1.0K
12:42 52.51 52.53 52.50 52.51 1.5K
12:43 52.51 52.53 52.50 52.52 4.4K
12:45 52.57 52.57 52.57 52.57 0.8K
12:46 52.57 52.57 52.52 52.52 2.9K
12:47 52.54 52.54 52.54 52.54 0.6K
12:49 52.51 52.51 52.46 52.46 2.4K
12:50 52.48 52.48 52.48 52.48 1.1K
12:53 52.47 52.47 52.47 52.47 1.7K
12:56 52.44 52.44 52.44 52.44 1.1K
12:57 52.45 52.45 52.45 52.45 0.9K
12:58 52.43 52.43 52.43 52.43 0.4K
12:59 52.48 52.48 52.48 52.48 1.8K
13:00 52.44 52.44 52.44 52.44 0.6K
13:01 52.44 52.44 52.44 52.44 0.9K
13:03 52.45 52.51 52.45 52.51 10.2K
13:04 52.48 52.51 52.48 52.51 0.9K
13:05 52.51 52.51 52.51 52.51 0.5K
13:06 52.51 52.51 52.51 52.51 0.7K
13:07 52.51 52.51 52.51 52.51 0.6K
13:08 52.54 52.54 52.54 52.54 0.9K
13:09 52.48 52.48 52.48 52.48 2.0K
13:10 52.49 52.49 52.49 52.49 0.5K
13:11 52.51 52.51 52.51 52.51 0.4K
13:12 52.48 52.48 52.48 52.48 0.2K
13:13 52.47 52.48 52.47 52.48 3.9K
13:14 52.47 52.47 52.46 52.46 1.2K
13:15 52.44 52.44 52.44 52.44 0.5K
13:16 52.46 52.46 52.46 52.46 1.1K
13:17 52.46 52.53 52.46 52.53 4.3K
13:18 52.49 52.49 52.42 52.43 2.5K
13:19 52.44 52.44 52.44 52.44 1.0K
13:21 52.39 52.39 52.39 52.39 0.8K
13:22 52.39 52.42 52.39 52.42 1.6K
13:25 52.40 52.40 52.38 52.38 0.9K
13:26 52.40 52.40 52.38 52.38 1.1K
13:29 52.39 52.39 52.39 52.39 1.4K
13:30 52.40 52.42 52.40 52.41 1.6K
13:31 52.43 52.43 52.39 52.39 3.0K
13:32 52.42 52.42 52.41 52.41 1.1K
13:33 52.41 52.41 52.41 52.41 0.4K
13:35 52.43 52.43 52.43 52.43 0.3K
13:36 52.45 52.45 52.44 52.44 1.5K
13:37 52.46 52.46 52.46 52.46 0.7K
13:38 52.45 52.45 52.41 52.41 5.7K
13:39 52.41 52.41 52.41 52.41 0.5K
13:40 52.39 52.39 52.39 52.39 0.8K
13:42 52.37 52.39 52.37 52.37 2.3K
13:43 52.38 52.38 52.38 52.38 0.7K
13:45 52.38 52.38 52.38 52.38 0.4K
13:46 52.38 52.42 52.38 52.42 2.2K
13:47 52.41 52.41 52.41 52.41 2.0K
13:53 52.39 52.39 52.37 52.37 1.6K
13:54 52.37 52.37 52.37 52.37 0.4K
13:55 52.39 52.43 52.39 52.43 2.1K
13:57 52.43 52.43 52.42 52.42 2.4K
14:01 52.40 52.40 52.39 52.39 1.9K
14:02 52.38 52.38 52.38 52.38 0.7K
14:03 52.38 52.38 52.37 52.37 1.7K
14:08 52.35 52.35 52.34 52.34 2.6K
14:09 52.32 52.32 52.32 52.32 1.8K
14:12 52.30 52.30 52.30 52.30 0.8K
14:14 52.27 52.32 52.27 52.29 3.1K
14:15 52.30 52.35 52.30 52.35 2.8K
14:16 52.30 52.30 52.30 52.30 1.8K
14:20 52.30 52.30 52.29 52.29 1.4K
14:22 52.28 52.33 52.28 52.33 1.3K
14:23 52.28 52.28 52.28 52.28 0.7K
14:26 52.28 52.28 52.28 52.28 0.9K
14:27 52.28 52.28 52.28 52.28 2.7K
14:28 52.30 52.30 52.30 52.30 1.6K
14:29 52.32 52.32 52.32 52.32 3.7K
14:30 52.32 52.33 52.32 52.33 2.2K
14:31 52.35 52.35 52.35 52.35 0.4K
14:32 52.35 52.35 52.35 52.35 0.2K
14:33 52.35 52.35 52.35 52.35 1.1K
14:34 52.34 52.34 52.34 52.34 0.9K
14:35 52.33 52.36 52.33 52.36 1.9K
14:37 52.35 52.35 52.35 52.35 1.0K
14:38 52.39 52.39 52.39 52.39 0.9K
14:39 52.39 52.49 52.39 52.47 4.0K
14:40 52.43 52.43 52.43 52.43 1.4K
14:41 52.46 52.46 52.45 52.45 1.2K
14:43 52.47 52.49 52.47 52.49 2.4K
14:44 52.49 52.52 52.49 52.50 0.6K
14:45 52.52 52.54 52.52 52.54 1.4K
14:46 52.48 52.48 52.43 52.46 7.1K
14:47 52.50 52.53 52.50 52.53 0.5K
14:48 52.50 52.53 52.50 52.53 0.4K
14:49 52.50 52.50 52.50 52.50 1.2K
14:50 52.49 52.49 52.49 52.49 0.8K
14:51 52.46 52.46 52.46 52.46 1.4K
14:53 52.46 52.46 52.46 52.46 0.5K
14:55 52.42 52.42 52.42 52.42 2.4K
14:59 52.41 52.41 52.41 52.41 5.0K
15:00 52.42 52.48 52.41 52.48 6.0K
15:02 52.56 52.56 52.56 52.56 0.6K
15:03 52.54 52.56 52.54 52.56 1.2K
15:04 52.54 52.54 52.54 52.54 0.2K
15:05 52.60 52.60 52.60 52.60 1.1K
15:06 52.61 52.61 52.58 52.58 0.8K
15:07 52.62 52.63 52.61 52.61 2.2K
15:08 52.65 52.65 52.65 52.65 0.5K
15:09 52.62 52.65 52.62 52.65 2.6K
15:10 52.63 52.64 52.63 52.64 1.2K
15:11 52.65 52.66 52.65 52.66 1.8K
15:12 52.73 52.74 52.71 52.71 3.6K
15:13 52.73 52.74 52.73 52.74 1.3K
15:14 52.71 52.74 52.71 52.73 26.7K
15:15 52.73 52.73 52.71 52.72 6.4K
15:16 52.67 52.67 52.67 52.67 1.8K
15:17 52.69 52.71 52.69 52.71 3.4K
15:18 52.72 52.72 52.72 52.72 0.6K
15:19 52.72 52.72 52.70 52.70 2.2K
15:20 52.67 52.67 52.67 52.67 1.9K
15:21 52.68 52.72 52.68 52.69 6.1K
15:22 52.69 52.69 52.68 52.68 2.6K
15:23 52.70 52.70 52.69 52.69 1.3K
15:24 52.72 52.72 52.71 52.71 2.3K
15:25 52.71 52.72 52.69 52.69 3.7K
15:26 52.68 52.69 52.66 52.66 1.7K
15:27 52.67 52.67 52.67 52.67 3.6K
15:28 52.66 52.66 52.64 52.64 6.0K
15:29 52.60 52.60 52.58 52.58 4.0K
15:30 52.57 52.58 52.54 52.54 6.6K
15:31 52.56 52.61 52.54 52.59 85.0K
15:32 52.56 52.56 52.56 52.56 0.8K
15:33 52.57 52.57 52.57 52.57 1.0K
15:34 52.57 52.59 52.57 52.59 3.0K
15:35 52.59 52.61 52.59 52.61 2.4K
15:36 52.60 52.63 52.60 52.63 1.9K
15:37 52.60 52.61 52.59 52.59 1.7K
15:38 52.61 52.64 52.61 52.64 4.2K
15:39 52.64 52.71 52.62 52.71 3.6K
15:40 52.70 52.70 52.69 52.69 2.5K
15:41 52.69 52.75 52.69 52.75 2.2K
15:42 52.76 52.76 52.76 52.76 1.4K
15:43 52.77 52.82 52.77 52.82 5.1K
15:44 52.81 52.81 52.81 52.81 3.2K
15:45 52.81 52.82 52.81 52.82 7.8K
15:46 52.85 52.85 52.85 52.85 1.1K
15:47 52.86 52.90 52.86 52.90 6.7K
15:48 52.91 52.91 52.91 52.91 0.6K
15:49 52.93 52.93 52.88 52.90 5.4K
15:50 52.86 52.89 52.76 52.77 10.9K
15:51 52.82 52.82 52.77 52.78 4.8K
15:52 52.78 52.81 52.74 52.74 6.7K
15:53 52.74 52.77 52.73 52.74 5.8K
15:54 52.76 52.80 52.74 52.80 7.3K
15:55 52.81 52.82 52.74 52.75 15.7K
15:56 52.74 52.74 52.68 52.69 20.1K
15:57 52.72 52.84 52.72 52.84 9.3K
15:58 52.83 52.83 52.78 52.78 18.7K
15:59 52.79 52.80 52.71 52.75 734.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし