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 52.75 52.94 52.75 52.93 11.3K
09:31 52.89 52.92 52.89 52.92 1.0K
09:32 52.85 52.85 52.85 52.85 2.4K
09:33 52.86 52.86 52.86 52.86 0.6K
09:34 53.19 53.19 53.19 53.19 2.8K
09:35 53.24 53.24 53.04 53.04 4.2K
09:36 52.97 52.97 52.97 52.97 0.7K
09:37 52.97 52.97 52.97 52.97 1.5K
09:40 52.99 52.99 52.99 52.99 6.2K
09:42 52.95 52.95 52.85 52.85 2.4K
09:43 52.83 52.91 52.83 52.91 0.8K
09:44 52.93 52.93 52.93 52.93 1.2K
09:45 52.85 52.85 52.85 52.85 0.4K
09:46 52.93 52.93 52.93 52.93 1.1K
09:47 53.04 53.04 53.00 53.00 1.9K
09:48 53.00 53.00 53.00 53.00 0.2K
09:49 52.99 52.99 52.94 52.94 1.8K
09:50 52.70 52.70 52.70 52.70 0.8K
09:52 52.63 52.63 52.63 52.63 0.4K
09:53 52.79 52.79 52.79 52.79 1.6K
09:56 52.81 52.81 52.81 52.81 0.2K
09:57 52.81 52.81 52.81 52.81 0.9K
09:58 52.81 52.81 52.81 52.81 1.4K
10:00 52.70 52.70 52.62 52.64 3.5K
10:01 52.62 52.62 52.58 52.58 1.2K
10:02 52.58 52.58 52.56 52.56 1.2K
10:04 52.55 52.55 52.55 52.55 1.0K
10:06 52.56 52.56 52.56 52.56 0.3K
10:07 52.70 52.70 52.70 52.70 1.9K
10:09 52.59 52.59 52.59 52.59 1.7K
10:11 52.69 52.69 52.69 52.69 0.7K
10:14 52.66 52.66 52.66 52.66 0.2K
10:15 52.63 52.64 52.63 52.64 1.5K
10:17 52.61 52.61 52.61 52.61 1.9K
10:20 52.83 52.83 52.83 52.83 0.2K
10:21 52.84 52.84 52.84 52.84 0.9K
10:25 52.87 52.87 52.87 52.87 0.8K
10:28 52.88 52.88 52.88 52.88 0.9K
10:30 52.84 52.89 52.84 52.89 1.8K
10:32 52.86 52.86 52.86 52.86 2.5K
10:33 52.92 52.92 52.87 52.87 0.6K
10:35 52.92 53.02 52.92 53.02 3.4K
10:36 52.95 52.95 52.94 52.94 1.1K
10:39 52.87 52.87 52.87 52.87 0.7K
10:42 52.87 52.87 52.87 52.87 1.4K
10:44 52.98 52.98 52.98 52.98 1.6K
10:45 52.90 52.92 52.90 52.92 1.3K
10:46 52.89 52.89 52.89 52.89 1.4K
10:48 52.89 52.89 52.86 52.86 0.3K
10:49 52.92 52.92 52.92 52.92 0.9K
10:53 52.89 52.89 52.86 52.86 1.1K
10:54 52.85 52.85 52.85 52.85 1.2K
10:57 52.80 52.83 52.80 52.83 0.8K
10:59 52.83 52.83 52.83 52.83 0.9K
11:00 52.83 52.84 52.83 52.84 0.7K
11:02 52.85 52.91 52.85 52.89 3.1K
11:03 52.89 52.89 52.89 52.89 1.4K
11:06 52.93 52.93 52.93 52.93 1.0K
11:07 52.94 52.94 52.94 52.94 0.5K
11:10 52.94 52.94 52.94 52.94 0.9K
11:11 52.90 52.90 52.90 52.90 0.4K
11:12 52.86 52.86 52.86 52.86 0.4K
11:13 52.86 52.86 52.86 52.86 1.3K
11:19 52.90 52.90 52.90 52.90 0.4K
11:20 52.90 52.95 52.90 52.95 1.6K
11:21 52.98 53.03 52.98 53.03 0.8K
11:22 53.01 53.01 53.01 53.01 0.4K
11:24 53.01 53.01 53.01 53.01 2.2K
11:28 53.05 53.05 53.02 53.02 3.8K
11:30 53.02 53.05 53.02 53.05 2.7K
11:31 53.02 53.04 53.02 53.04 1.5K
11:32 53.00 53.02 53.00 53.02 1.0K
11:34 52.96 52.96 52.96 52.96 3.9K
11:35 52.95 52.95 52.95 52.95 0.3K
11:37 52.95 52.96 52.94 52.94 2.0K
11:39 52.98 52.98 52.98 52.98 1.3K
11:40 52.99 52.99 52.99 52.99 1.4K
11:42 52.96 52.96 52.96 52.96 0.8K
11:46 52.95 52.95 52.95 52.95 2.1K
11:47 52.93 52.93 52.91 52.91 1.1K
11:48 52.92 52.92 52.90 52.90 0.7K
11:51 52.90 52.90 52.85 52.86 2.2K
11:52 52.83 52.84 52.83 52.84 1.4K
11:55 52.75 52.75 52.75 52.75 2.5K
11:57 52.69 52.72 52.69 52.72 1.4K
11:58 52.72 52.75 52.72 52.75 2.4K
11:59 52.75 52.75 52.72 52.75 0.9K
12:00 52.75 52.78 52.75 52.78 4.0K
12:01 52.78 52.78 52.78 52.78 0.3K
12:02 52.78 52.78 52.78 52.78 0.3K
12:03 52.78 52.78 52.78 52.78 0.6K
12:04 52.79 52.79 52.77 52.77 2.2K
12:06 52.74 52.74 52.74 52.74 1.2K
12:07 52.78 52.78 52.78 52.78 0.8K
12:09 52.86 52.86 52.86 52.86 0.8K
12:12 52.86 52.86 52.86 52.86 0.5K
12:13 52.86 52.86 52.86 52.86 0.5K
12:14 52.86 52.87 52.86 52.87 0.3K
12:15 52.87 52.87 52.87 52.87 0.9K
12:17 52.95 52.98 52.95 52.98 1.4K
12:18 52.95 52.95 52.95 52.95 1.1K
12:19 52.97 52.97 52.92 52.92 1.9K
12:20 52.91 52.93 52.91 52.93 0.9K
12:21 52.93 52.95 52.93 52.95 1.2K
12:22 52.97 53.05 52.97 53.05 1.1K
12:23 53.06 53.06 53.06 53.06 0.3K
12:25 53.01 53.03 53.01 53.03 0.6K
12:26 52.99 52.99 52.93 52.94 2.9K
12:27 52.94 52.94 52.94 52.94 0.4K
12:29 53.01 53.01 53.01 53.01 0.2K
12:30 53.00 53.00 53.00 53.00 0.6K
12:32 53.02 53.04 53.02 53.04 0.6K
12:34 53.02 53.02 53.02 53.02 0.5K
12:35 53.04 53.04 53.04 53.04 1.9K
12:37 53.06 53.06 53.04 53.04 1.4K
12:39 53.00 53.00 52.98 52.98 1.8K
12:42 53.05 53.05 53.05 53.05 0.5K
12:44 53.02 53.02 53.02 53.02 1.0K
12:45 53.03 53.03 53.03 53.03 0.7K
12:47 53.08 53.08 53.08 53.08 2.4K
12:54 52.99 52.99 52.99 52.99 0.3K
12:56 52.98 52.98 52.98 52.98 0.2K
12:58 52.98 52.98 52.98 52.98 0.3K
12:59 52.98 52.98 52.98 52.98 0.4K
13:01 53.03 53.04 53.03 53.04 0.7K
13:03 53.02 53.02 53.02 53.02 0.2K
13:04 53.06 53.06 53.06 53.06 0.2K
13:05 53.04 53.04 53.04 53.04 0.2K
13:06 53.06 53.08 53.05 53.06 3.0K
13:07 53.09 53.11 53.07 53.07 3.3K
13:08 53.08 53.08 53.08 53.08 0.4K
13:11 53.05 53.05 53.05 53.05 0.4K
13:12 53.07 53.07 53.07 53.07 0.3K
13:13 53.07 53.09 53.07 53.09 0.4K
13:14 53.07 53.07 53.07 53.07 0.3K
13:16 53.07 53.07 53.07 53.07 0.8K
13:17 53.04 53.04 53.04 53.04 1.9K
13:18 53.03 53.03 53.00 53.00 1.0K
13:21 53.00 53.00 53.00 53.00 1.7K
13:22 52.95 52.95 52.95 52.95 1.1K
13:23 52.93 52.93 52.93 52.93 0.8K
13:25 52.93 52.93 52.90 52.90 1.7K
13:26 52.91 52.98 52.91 52.98 1.9K
13:27 52.94 52.94 52.92 52.94 0.6K
13:28 52.90 52.90 52.90 52.90 1.6K
13:29 52.87 52.87 52.87 52.87 0.1K
13:30 52.89 52.91 52.89 52.91 2.0K
13:31 52.92 52.92 52.92 52.92 0.4K
13:32 52.95 52.97 52.95 52.97 1.5K
13:34 52.98 52.98 52.98 52.98 0.2K
13:35 52.98 52.98 52.98 52.98 0.2K
13:36 53.02 53.02 53.02 53.02 0.6K
13:38 53.00 53.00 53.00 53.00 1.1K
13:40 53.00 53.05 53.00 53.05 1.5K
13:41 53.06 53.06 53.06 53.06 1.0K
13:43 53.04 53.04 53.04 53.04 1.4K
13:45 53.03 53.05 53.03 53.05 0.5K
13:46 53.06 53.06 53.03 53.05 2.0K
13:49 53.02 53.02 53.02 53.02 0.7K
13:50 53.06 53.06 53.03 53.03 0.6K
13:51 53.04 53.04 53.04 53.04 0.1K
13:52 53.01 53.01 53.01 53.01 2.0K
13:54 53.00 53.01 53.00 53.01 1.1K
13:55 53.00 53.00 52.98 52.98 21.9K
13:56 52.96 52.97 52.96 52.97 0.7K
13:57 52.96 52.97 52.94 52.94 0.5K
13:58 52.95 52.96 52.94 52.94 2.0K
13:59 52.95 52.95 52.93 52.95 1.8K
14:00 52.94 53.04 52.94 53.00 10.5K
14:01 53.01 53.01 53.00 53.00 1.5K
14:02 53.02 53.02 53.02 53.02 0.7K
14:03 52.98 52.98 52.97 52.97 3.0K
14:05 53.00 53.00 53.00 53.00 0.6K
14:06 52.96 52.96 52.95 52.95 2.3K
14:09 52.98 52.98 52.98 52.98 0.5K
14:11 52.97 52.99 52.96 52.99 2.2K
14:12 52.96 52.99 52.96 52.96 3.8K
14:13 52.98 52.98 52.93 52.93 3.1K
14:15 52.90 52.90 52.89 52.89 1.2K
14:16 52.91 52.91 52.91 52.91 0.4K
14:17 52.91 52.91 52.91 52.91 1.2K
14:19 52.96 52.96 52.96 52.96 0.9K
14:20 52.96 52.96 52.96 52.96 0.6K
14:21 52.94 52.94 52.94 52.94 0.5K
14:22 52.95 52.95 52.95 52.95 0.3K
14:23 52.95 52.95 52.95 52.95 1.0K
14:24 52.93 52.93 52.92 52.92 1.5K
14:25 52.92 52.92 52.91 52.92 2.1K
14:26 52.92 52.92 52.92 52.92 1.1K
14:28 52.90 52.90 52.90 52.90 0.4K
14:29 52.90 52.90 52.90 52.90 0.3K
14:30 52.88 52.89 52.88 52.88 1.8K
14:31 52.86 52.86 52.85 52.85 1.9K
14:32 52.84 52.84 52.84 52.84 0.5K
14:33 52.84 52.84 52.84 52.84 0.4K
14:34 52.84 52.86 52.84 52.85 2.9K
14:37 52.81 52.81 52.81 52.81 0.5K
14:38 52.81 52.81 52.78 52.78 2.1K
14:39 52.79 52.79 52.77 52.79 1.5K
14:40 52.78 52.78 52.78 52.78 0.2K
14:41 52.74 52.74 52.74 52.74 0.5K
14:42 52.72 52.73 52.72 52.73 0.4K
14:43 52.73 52.76 52.73 52.76 1.3K
14:44 52.75 52.75 52.69 52.69 2.3K
14:45 52.69 52.69 52.66 52.66 2.0K
14:46 52.68 52.68 52.68 52.68 0.7K
14:47 52.68 52.68 52.68 52.68 1.0K
14:49 52.67 52.67 52.67 52.67 1.4K
14:50 52.67 52.69 52.67 52.69 1.2K
14:51 52.70 52.70 52.70 52.70 1.6K
14:52 52.72 52.73 52.72 52.73 4.1K
14:55 52.77 52.78 52.77 52.77 2.2K
14:56 52.79 52.79 52.77 52.77 3.3K
14:57 52.73 52.73 52.73 52.73 2.5K
14:58 52.77 52.77 52.77 52.77 0.3K
14:59 52.79 52.79 52.79 52.79 0.4K
15:00 52.78 52.78 52.78 52.78 1.2K
15:01 52.78 52.79 52.78 52.79 0.7K
15:02 52.80 52.85 52.80 52.85 3.1K
15:03 52.87 52.87 52.87 52.87 0.5K
15:05 52.87 52.89 52.87 52.89 1.9K
15:06 52.89 52.92 52.89 52.90 1.1K
15:08 52.87 52.90 52.86 52.86 3.2K
15:09 52.85 52.85 52.85 52.85 0.3K
15:10 52.88 52.90 52.88 52.90 1.6K
15:11 52.88 52.88 52.87 52.87 1.8K
15:12 52.86 52.86 52.86 52.86 1.8K
15:13 52.86 52.86 52.86 52.86 2.3K
15:14 52.86 52.86 52.86 52.86 0.4K
15:15 52.86 52.86 52.86 52.86 0.6K
15:16 52.86 52.86 52.86 52.86 0.2K
15:17 52.87 52.88 52.87 52.88 1.0K
15:18 52.90 52.90 52.90 52.90 1.4K
15:19 52.94 52.94 52.90 52.93 1.8K
15:20 52.89 52.89 52.89 52.89 2.2K
15:21 52.89 52.89 52.88 52.88 0.4K
15:22 52.87 52.89 52.87 52.89 2.4K
15:23 52.87 52.90 52.87 52.89 1.5K
15:24 52.89 52.90 52.87 52.90 0.9K
15:25 52.86 52.86 52.86 52.86 0.9K
15:26 52.86 52.86 52.83 52.84 1.9K
15:28 52.84 52.84 52.80 52.81 4.3K
15:29 52.79 52.82 52.79 52.80 2.7K
15:30 52.80 52.81 52.79 52.81 1.9K
15:31 52.81 52.81 52.76 52.76 3.8K
15:32 52.78 52.81 52.78 52.81 2.9K
15:33 52.82 52.82 52.82 52.82 1.2K
15:34 52.82 52.82 52.79 52.80 2.3K
15:35 52.77 52.77 52.56 52.56 9.9K
15:36 52.56 52.56 52.51 52.53 21.9K
15:37 52.53 52.63 52.53 52.63 8.7K
15:38 52.65 52.70 52.65 52.70 3.1K
15:39 52.66 52.68 52.64 52.64 21.1K
15:40 52.68 52.75 52.68 52.72 25.0K
15:41 52.75 52.75 52.75 52.75 3.5K
15:42 52.74 52.76 52.70 52.73 4.2K
15:43 52.72 52.79 52.72 52.79 10.1K
15:44 52.79 52.80 52.74 52.74 4.7K
15:45 52.76 52.77 52.73 52.73 3.0K
15:46 52.71 52.81 52.71 52.78 68.1K
15:47 52.82 52.82 52.78 52.80 2.2K
15:48 52.80 52.87 52.77 52.87 4.2K
15:49 52.87 52.87 52.85 52.87 2.5K
15:50 52.75 52.75 52.69 52.73 14.9K
15:51 52.77 52.77 52.70 52.76 5.4K
15:52 52.75 52.77 52.70 52.70 10.7K
15:53 52.71 52.73 52.68 52.73 7.6K
15:54 52.71 52.72 52.64 52.64 9.7K
15:55 52.64 52.66 52.63 52.64 12.8K
15:56 52.65 52.69 52.65 52.67 15.4K
15:57 52.66 52.67 52.65 52.66 16.8K
15:58 52.65 52.69 52.64 52.66 37.1K
15:59 52.66 52.67 52.57 52.67 218.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし