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 52.71 52.71 52.71 52.71 5.9K
09:31 52.68 52.68 52.68 52.68 0.4K
09:33 53.00 53.35 53.00 53.30 6.6K
09:35 53.50 53.60 53.50 53.60 2.5K
09:36 53.43 53.47 53.43 53.47 3.2K
09:37 53.27 53.52 53.27 53.52 0.8K
09:38 53.25 53.25 53.25 53.25 0.3K
09:39 53.39 53.39 53.39 53.39 0.6K
09:40 53.34 53.34 53.34 53.34 1.6K
09:42 53.34 53.34 53.34 53.34 0.5K
09:43 53.49 53.50 53.31 53.50 0.3K
09:44 53.50 53.54 53.50 53.54 0.9K
09:45 53.38 53.45 53.29 53.33 2.9K
09:46 53.33 53.33 53.31 53.31 1.6K
09:50 53.37 53.37 53.37 53.37 0.7K
09:51 53.40 53.40 53.40 53.40 0.9K
09:52 53.35 53.35 53.35 53.35 0.6K
09:53 53.39 53.39 53.39 53.39 1.9K
09:57 53.38 53.45 53.38 53.45 0.8K
09:58 53.53 53.53 53.52 53.52 0.9K
09:59 53.53 53.53 53.40 53.43 4.2K
10:00 53.31 53.38 53.31 53.38 2.2K
10:02 53.32 53.32 53.21 53.21 1.5K
10:03 53.29 53.31 53.29 53.31 0.9K
10:04 53.14 53.14 53.14 53.14 2.5K
10:07 53.37 53.37 53.37 53.37 0.5K
10:09 53.25 53.25 53.25 53.25 3.4K
10:10 53.29 53.29 53.29 53.29 0.2K
10:11 53.29 53.29 53.29 53.29 1.0K
10:12 53.29 53.29 53.29 53.29 0.8K
10:13 53.27 53.28 53.27 53.28 0.5K
10:15 53.27 53.27 53.27 53.27 0.6K
10:16 53.18 53.18 53.18 53.18 0.9K
10:17 53.24 53.24 53.24 53.24 0.7K
10:20 53.13 53.16 53.13 53.16 3.8K
10:23 53.00 53.00 53.00 53.00 2.6K
10:24 53.04 53.06 53.04 53.06 1.1K
10:27 53.10 53.10 53.10 53.10 2.3K
10:33 53.19 53.19 53.19 53.19 0.4K
10:34 53.19 53.21 53.13 53.13 1.9K
10:35 53.21 53.21 53.19 53.19 1.5K
10:37 53.14 53.17 53.14 53.15 3.2K
10:38 53.13 53.15 53.13 53.15 0.7K
10:39 53.15 53.15 53.15 53.15 0.4K
10:40 53.14 53.14 53.14 53.14 0.7K
10:42 53.15 53.15 53.13 53.13 3.0K
10:43 53.11 53.11 53.10 53.10 1.9K
10:45 53.13 53.13 53.11 53.11 2.0K
10:46 53.04 53.06 53.03 53.03 5.2K
10:49 53.03 53.03 53.03 53.03 1.3K
10:50 53.01 53.01 53.01 53.01 1.2K
10:53 53.03 53.03 53.03 53.03 0.2K
10:54 53.03 53.03 52.98 52.99 2.0K
10:55 53.00 53.00 52.98 52.98 4.9K
10:57 52.98 52.98 52.98 52.98 2.1K
10:59 52.96 52.96 52.94 52.95 3.5K
11:00 52.96 52.99 52.95 52.99 1.7K
11:03 53.00 53.00 53.00 53.00 0.7K
11:05 52.98 52.98 52.98 52.98 0.2K
11:07 52.98 53.00 52.97 53.00 2.3K
11:10 53.00 53.00 53.00 53.00 0.7K
11:11 53.00 53.00 53.00 53.00 1.1K
11:12 52.97 52.97 52.97 52.97 0.9K
11:14 53.01 53.01 52.96 52.96 1.3K
11:15 52.95 52.99 52.95 52.99 1.2K
11:17 53.02 53.02 53.02 53.02 0.6K
11:18 52.93 52.93 52.91 52.91 3.6K
11:19 52.95 52.95 52.95 52.95 1.1K
11:21 52.88 52.89 52.88 52.89 0.4K
11:22 52.92 52.92 52.88 52.88 0.4K
11:23 52.84 52.84 52.84 52.84 0.5K
11:24 52.87 52.87 52.87 52.87 0.1K
11:25 52.87 52.87 52.87 52.87 0.7K
11:27 52.87 52.87 52.87 52.87 0.4K
11:28 52.84 52.84 52.81 52.81 2.7K
11:30 52.82 52.82 52.82 52.82 0.6K
11:31 52.90 52.90 52.90 52.90 0.7K
11:33 52.88 52.88 52.88 52.88 0.4K
11:34 52.85 52.90 52.85 52.90 1.0K
11:35 52.92 52.94 52.92 52.94 1.3K
11:36 52.95 52.96 52.93 52.93 1.6K
11:38 53.00 53.00 52.99 52.99 0.5K
11:40 52.99 52.99 52.99 52.99 0.6K
11:41 52.99 52.99 52.99 52.99 2.5K
11:44 52.93 52.93 52.93 52.93 0.5K
11:46 52.87 52.87 52.87 52.87 0.9K
11:47 52.91 52.91 52.91 52.91 1.4K
11:48 52.85 52.85 52.85 52.85 0.9K
11:49 52.83 52.83 52.83 52.83 0.4K
11:50 52.83 52.83 52.83 52.83 0.5K
11:52 52.77 52.77 52.77 52.77 1.2K
11:53 52.80 52.80 52.80 52.80 0.1K
11:54 52.81 52.85 52.81 52.85 3.7K
11:55 52.84 52.84 52.84 52.84 0.1K
11:56 52.74 52.76 52.67 52.76 9.6K
11:57 52.73 52.73 52.73 52.73 4.7K
12:00 52.79 52.79 52.74 52.74 1.5K
12:03 52.88 52.88 52.88 52.88 0.4K
12:04 52.81 52.83 52.81 52.83 1.1K
12:05 52.85 52.85 52.85 52.85 0.4K
12:06 52.89 52.89 52.84 52.84 1.6K
12:09 52.83 52.83 52.83 52.83 0.2K
12:10 52.78 52.78 52.74 52.74 1.9K
12:11 52.77 52.77 52.75 52.75 2.1K
12:12 52.76 52.76 52.76 52.76 0.4K
12:13 52.73 52.73 52.73 52.73 0.3K
12:14 52.70 52.70 52.68 52.68 2.7K
12:15 52.71 52.71 52.71 52.71 0.1K
12:16 52.71 52.71 52.64 52.64 3.2K
12:17 52.67 52.68 52.67 52.68 0.8K
12:18 52.58 52.58 52.56 52.56 1.5K
12:19 52.63 52.63 52.63 52.63 1.0K
12:20 52.62 52.62 52.62 52.62 0.1K
12:21 52.64 52.64 52.64 52.64 0.7K
12:24 52.66 52.69 52.66 52.69 0.7K
12:25 52.69 52.74 52.69 52.74 1.7K
12:26 52.70 52.70 52.70 52.70 0.4K
12:27 52.70 52.70 52.68 52.68 1.3K
12:28 52.69 52.69 52.69 52.69 0.9K
12:30 52.73 52.73 52.73 52.73 0.3K
12:31 52.73 52.73 52.73 52.73 0.8K
12:33 52.72 52.72 52.68 52.68 1.0K
12:34 52.72 52.73 52.72 52.73 1.2K
12:37 52.80 52.80 52.78 52.78 1.6K
12:40 52.76 52.76 52.76 52.76 0.9K
12:43 52.76 52.76 52.76 52.76 0.2K
12:45 52.75 52.75 52.75 52.75 0.4K
12:46 52.75 52.75 52.75 52.75 0.7K
12:47 52.70 52.70 52.70 52.70 1.6K
12:49 52.75 52.78 52.75 52.78 0.6K
12:51 52.76 52.76 52.76 52.76 0.5K
12:52 52.70 52.70 52.70 52.70 4.8K
12:53 52.71 52.71 52.70 52.70 1.9K
12:54 52.70 52.70 52.70 52.70 0.3K
12:55 52.67 52.67 52.64 52.64 1.3K
12:56 52.62 52.64 52.62 52.64 1.2K
12:59 52.59 52.61 52.59 52.61 2.1K
13:02 52.59 52.61 52.59 52.61 1.3K
13:04 52.57 52.57 52.57 52.57 0.3K
13:05 52.56 52.58 52.56 52.58 1.4K
13:08 52.53 52.53 52.53 52.53 0.6K
13:09 52.57 52.57 52.57 52.57 0.2K
13:10 52.58 52.58 52.54 52.54 0.8K
13:11 52.56 52.56 52.56 52.56 0.4K
13:12 52.58 52.58 52.58 52.58 1.2K
13:14 52.61 52.61 52.61 52.61 0.3K
13:16 52.57 52.57 52.57 52.57 0.5K
13:17 52.57 52.57 52.50 52.50 1.5K
13:18 52.53 52.53 52.53 52.53 0.8K
13:21 52.59 52.59 52.55 52.55 0.6K
13:24 52.56 52.56 52.56 52.56 0.6K
13:25 52.56 52.56 52.52 52.52 1.3K
13:26 52.53 52.53 52.53 52.53 0.1K
13:27 52.52 52.52 52.51 52.51 1.9K
13:30 52.47 52.48 52.47 52.48 1.1K
13:31 52.44 52.44 52.44 52.44 1.2K
13:32 52.40 52.40 52.40 52.40 0.3K
13:33 52.45 52.45 52.45 52.45 0.1K
13:34 52.39 52.39 52.39 52.39 0.7K
13:35 52.39 52.39 52.39 52.39 0.4K
13:36 52.38 52.38 52.37 52.37 0.8K
13:39 52.42 52.42 52.42 52.42 0.2K
13:40 52.43 52.43 52.43 52.43 1.0K
13:41 52.49 52.49 52.49 52.49 1.1K
13:42 52.50 52.51 52.49 52.51 1.7K
13:43 52.45 52.45 52.45 52.45 0.7K
13:45 52.47 52.47 52.47 52.47 0.4K
13:46 52.50 52.50 52.50 52.50 0.3K
13:47 52.46 52.46 52.43 52.43 0.7K
13:48 52.41 52.41 52.41 52.41 0.4K
13:49 52.43 52.43 52.43 52.43 0.1K
13:50 52.43 52.44 52.43 52.44 0.4K
13:51 52.40 52.40 52.40 52.40 0.9K
13:52 52.44 52.44 52.44 52.44 0.4K
13:55 52.41 52.44 52.41 52.44 1.1K
13:56 52.42 52.42 52.42 52.42 0.7K
13:58 52.37 52.39 52.37 52.39 3.4K
14:01 52.42 52.42 52.41 52.41 1.4K
14:03 52.40 52.40 52.40 52.40 0.6K
14:04 52.46 52.46 52.46 52.46 0.2K
14:05 52.42 52.42 52.36 52.36 2.4K
14:06 52.38 52.38 52.38 52.38 0.8K
14:07 52.39 52.39 52.37 52.37 0.4K
14:08 52.36 52.36 52.36 52.36 0.6K
14:09 52.38 52.38 52.38 52.38 0.8K
14:10 52.37 52.42 52.37 52.42 0.6K
14:11 52.45 52.45 52.45 52.45 0.5K
14:12 52.46 52.46 52.46 52.46 0.6K
14:13 52.44 52.44 52.44 52.44 0.1K
14:14 52.49 52.49 52.49 52.49 0.7K
14:16 52.47 52.47 52.47 52.47 0.4K
14:17 52.49 52.49 52.43 52.43 2.7K
14:20 52.47 52.49 52.47 52.49 0.9K
14:23 52.49 52.49 52.49 52.49 0.5K
14:26 52.50 52.50 52.50 52.50 0.3K
14:27 52.48 52.48 52.43 52.43 3.3K
14:28 52.43 52.43 52.43 52.43 0.9K
14:29 52.47 52.47 52.43 52.43 1.0K
14:32 52.46 52.46 52.46 52.46 0.3K
14:33 52.40 52.40 52.40 52.40 2.6K
14:34 52.41 52.41 52.41 52.41 0.1K
14:35 52.40 52.41 52.40 52.41 0.6K
14:36 52.37 52.37 52.37 52.37 2.4K
14:38 52.39 52.39 52.39 52.39 0.4K
14:39 52.41 52.41 52.41 52.41 1.0K
14:40 52.40 52.40 52.40 52.40 0.3K
14:41 52.41 52.41 52.41 52.41 1.0K
14:42 52.37 52.37 52.37 52.37 0.5K
14:43 52.34 52.34 52.34 52.34 1.1K
14:44 52.30 52.30 52.30 52.30 1.0K
14:45 52.33 52.33 52.33 52.33 0.4K
14:46 52.28 52.28 52.28 52.28 0.8K
14:47 52.26 52.26 52.20 52.20 2.1K
14:48 52.21 52.21 52.14 52.15 1.0K
14:49 52.15 52.15 52.15 52.15 0.7K
14:51 52.19 52.19 52.19 52.19 0.2K
14:52 52.18 52.18 52.18 52.18 0.2K
14:53 52.17 52.17 52.17 52.17 0.5K
14:54 52.17 52.19 52.17 52.17 0.8K
14:55 52.17 52.17 52.17 52.17 0.4K
14:56 52.17 52.18 52.17 52.18 0.4K
14:57 52.18 52.20 52.18 52.20 0.9K
14:58 52.18 52.18 52.17 52.17 0.5K
14:59 52.18 52.20 52.18 52.20 0.4K
15:00 52.21 52.30 52.21 52.30 2.0K
15:01 52.25 52.25 52.25 52.25 2.2K
15:02 52.26 52.26 52.26 52.26 0.8K
15:03 52.28 52.28 52.28 52.28 0.1K
15:04 52.23 52.23 52.22 52.22 1.3K
15:05 52.23 52.23 52.23 52.23 0.5K
15:06 52.27 52.27 52.26 52.26 1.3K
15:07 52.29 52.29 52.26 52.26 0.4K
15:08 52.26 52.26 52.26 52.26 1.1K
15:09 52.26 52.27 52.26 52.27 0.4K
15:10 52.26 52.28 52.25 52.25 1.3K
15:11 52.23 52.24 52.22 52.22 0.9K
15:12 52.23 52.23 52.20 52.20 1.3K
15:13 52.18 52.19 52.18 52.19 1.9K
15:14 52.19 52.23 52.19 52.23 1.8K
15:15 52.21 52.24 52.21 52.24 1.6K
15:16 52.24 52.26 52.24 52.26 0.5K
15:17 52.27 52.27 52.27 52.27 0.8K
15:18 52.27 52.27 52.27 52.27 0.1K
15:19 52.30 52.31 52.30 52.31 1.3K
15:20 52.30 52.30 52.30 52.30 0.3K
15:22 52.33 52.38 52.33 52.38 1.4K
15:23 52.28 52.28 52.28 52.28 3.7K
15:24 52.29 52.29 52.26 52.26 1.6K
15:25 52.27 52.27 52.24 52.24 2.4K
15:26 52.26 52.26 52.22 52.22 4.6K
15:27 52.20 52.20 52.20 52.20 1.5K
15:28 52.16 52.16 52.16 52.16 1.4K
15:30 52.15 52.15 52.15 52.15 0.9K
15:31 52.16 52.16 52.14 52.14 2.7K
15:32 52.14 52.18 52.14 52.18 0.9K
15:33 52.20 52.20 52.20 52.20 2.7K
15:34 52.20 52.20 52.20 52.20 0.6K
15:35 52.20 52.22 52.17 52.17 3.5K
15:36 52.20 52.20 52.19 52.19 2.4K
15:37 52.21 52.21 52.21 52.21 0.8K
15:38 52.20 52.20 52.20 52.20 0.8K
15:39 52.20 52.20 52.17 52.19 3.2K
15:40 52.18 52.18 52.17 52.17 1.3K
15:41 52.18 52.22 52.18 52.22 4.6K
15:42 52.21 52.23 52.19 52.19 4.5K
15:43 52.29 52.29 52.29 52.29 0.5K
15:44 52.29 52.29 52.27 52.29 2.8K
15:45 52.27 52.29 52.26 52.26 2.9K
15:46 52.26 52.29 52.26 52.29 3.2K
15:47 52.28 52.33 52.28 52.31 2.3K
15:48 52.31 52.31 52.28 52.28 2.1K
15:49 52.26 52.29 52.25 52.29 5.4K
15:50 52.30 52.35 52.28 52.35 5.2K
15:51 52.35 52.37 52.35 52.35 5.1K
15:52 52.37 52.37 52.32 52.32 6.6K
15:53 52.34 52.34 52.31 52.32 5.5K
15:54 52.30 52.36 52.30 52.36 9.8K
15:55 52.43 52.46 52.38 52.41 14.7K
15:56 52.41 52.41 52.30 52.30 21.8K
15:57 52.32 52.34 52.30 52.30 14.4K
15:58 52.31 52.35 52.31 52.33 22.6K
15:59 52.33 52.33 52.28 52.30 185.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし