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
09:32 52.05 52.05 52.05 52.05 6.5K
09:33 52.01 52.01 52.01 52.01 0.1K
09:34 51.91 51.91 51.91 51.91 6.2K
09:35 51.98 52.05 51.98 52.05 4.0K
09:36 52.06 52.06 52.06 52.06 1.9K
09:37 52.00 52.02 52.00 52.02 2.9K
09:38 52.02 52.02 51.99 51.99 2.1K
09:39 52.00 52.00 51.93 51.93 2.6K
09:40 51.98 51.98 51.98 51.98 1.6K
09:41 51.92 51.92 51.88 51.88 3.1K
09:42 51.90 51.90 51.84 51.90 5.7K
09:43 51.86 51.93 51.82 51.89 9.9K
09:45 51.89 52.00 51.89 52.00 5.5K
09:46 52.03 52.03 52.03 52.03 1.5K
09:47 51.95 52.03 51.95 52.01 2.5K
09:48 52.00 52.05 52.00 52.05 1.0K
09:49 52.05 52.05 52.05 52.05 2.3K
09:50 52.13 52.25 52.13 52.25 0.6K
09:51 52.25 52.25 52.25 52.25 0.2K
09:53 52.26 52.26 52.26 52.26 0.4K
09:54 52.26 52.26 52.26 52.26 0.8K
09:55 52.32 52.32 52.32 52.32 0.1K
09:56 52.26 52.26 52.26 52.26 0.6K
09:57 52.25 52.26 52.25 52.26 1.8K
09:59 52.26 52.26 52.26 52.26 0.2K
10:00 52.33 52.33 52.29 52.29 1.2K
10:01 52.38 52.38 52.25 52.31 1.1K
10:02 52.31 52.31 52.31 52.31 6.9K
10:03 52.31 52.31 52.31 52.31 2.8K
10:06 52.33 52.38 52.28 52.28 1.6K
10:07 52.32 52.32 52.28 52.28 0.4K
10:08 52.29 52.29 52.24 52.24 4.1K
10:09 52.23 52.23 52.23 52.23 1.0K
10:11 52.23 52.23 52.23 52.23 1.1K
10:12 52.26 52.26 52.26 52.26 1.2K
10:13 52.39 52.39 52.39 52.39 0.3K
10:15 52.51 52.51 52.51 52.51 0.7K
10:16 52.50 52.50 52.50 52.50 1.0K
10:17 52.45 52.45 52.45 52.45 0.7K
10:18 52.52 52.52 52.52 52.52 1.3K
10:20 52.58 52.58 52.58 52.58 0.2K
10:21 52.54 52.54 52.54 52.54 1.1K
10:22 52.55 52.60 52.55 52.60 0.6K
10:23 52.52 52.52 52.49 52.49 5.0K
10:28 52.43 52.43 52.41 52.41 7.0K
10:30 52.44 52.44 52.44 52.44 1.3K
10:33 52.44 52.44 52.44 52.44 1.4K
10:35 52.48 52.48 52.48 52.48 1.4K
10:38 52.48 52.48 52.48 52.48 0.8K
10:40 52.49 52.49 52.49 52.49 1.0K
10:41 52.50 52.50 52.50 52.50 3.9K
10:42 52.55 52.55 52.51 52.51 2.4K
10:43 52.52 52.52 52.52 52.52 0.1K
10:44 52.50 52.50 52.50 52.50 0.3K
10:45 52.52 52.52 52.52 52.52 1.2K
10:47 52.50 52.50 52.50 52.50 2.8K
10:48 52.42 52.42 52.42 52.42 0.5K
10:49 52.42 52.42 52.42 52.42 1.0K
10:50 52.44 52.44 52.44 52.44 1.6K
10:51 52.54 52.54 52.54 52.54 3.3K
10:56 52.53 52.53 52.53 52.53 0.9K
10:58 52.62 52.62 52.62 52.62 1.3K
10:59 52.57 52.57 52.57 52.57 0.7K
11:02 52.58 52.58 52.58 52.58 0.3K
11:04 52.58 52.58 52.58 52.58 1.1K
11:06 52.59 52.59 52.59 52.59 0.7K
11:07 52.63 52.64 52.63 52.64 0.5K
11:09 52.59 52.59 52.54 52.54 1.7K
11:11 52.61 52.61 52.61 52.61 0.2K
11:12 52.61 52.61 52.61 52.61 1.1K
11:13 52.62 52.62 52.62 52.62 0.6K
11:15 52.62 52.62 52.59 52.59 2.2K
11:17 52.55 52.55 52.55 52.55 1.1K
11:19 52.59 52.59 52.59 52.59 0.7K
11:20 52.52 52.52 52.47 52.47 3.3K
11:24 52.40 52.40 52.40 52.40 0.5K
11:29 52.44 52.44 52.44 52.44 0.7K
11:30 52.40 52.40 52.37 52.37 3.5K
11:31 52.37 52.37 52.37 52.37 1.5K
11:35 52.23 52.23 52.23 52.23 1.4K
11:39 52.17 52.17 52.17 52.17 1.7K
11:42 52.15 52.15 52.15 52.15 0.6K
11:44 52.15 52.15 52.15 52.15 0.1K
11:47 52.11 52.11 52.11 52.11 0.8K
11:49 52.08 52.08 52.08 52.08 0.1K
11:50 52.09 52.13 52.09 52.13 2.5K
11:52 52.17 52.17 52.13 52.13 1.6K
11:57 52.19 52.19 52.19 52.19 0.4K
11:58 52.16 52.16 52.16 52.16 2.1K
12:01 52.13 52.17 52.13 52.17 1.9K
12:02 52.15 52.15 52.15 52.15 1.8K
12:05 52.30 52.30 52.24 52.24 1.9K
12:06 52.35 52.35 52.35 52.35 1.4K
12:09 52.38 52.38 52.38 52.38 0.1K
12:10 52.36 52.36 52.34 52.34 0.6K
12:11 52.33 52.39 52.33 52.37 6.9K
12:12 52.40 52.40 52.36 52.36 3.1K
12:13 52.38 52.38 52.35 52.35 1.3K
12:14 52.34 52.34 52.33 52.33 0.8K
12:15 52.34 52.36 52.34 52.36 1.7K
12:16 52.41 52.41 52.41 52.41 0.1K
12:17 52.38 52.43 52.38 52.43 0.8K
12:18 52.40 52.40 52.40 52.40 0.8K
12:19 52.45 52.45 52.45 52.45 0.1K
12:20 52.43 52.47 52.43 52.47 0.9K
12:21 52.44 52.44 52.44 52.44 0.1K
12:22 52.44 52.44 52.44 52.44 0.7K
12:23 52.44 52.44 52.44 52.44 2.7K
12:24 52.40 52.40 52.40 52.40 0.1K
12:25 52.38 52.38 52.37 52.37 1.2K
12:26 52.36 52.36 52.36 52.36 1.5K
12:30 52.39 52.39 52.39 52.39 0.3K
12:31 52.35 52.35 52.35 52.35 1.3K
12:33 52.32 52.32 52.32 52.32 2.2K
12:34 52.30 52.30 52.25 52.25 0.8K
12:35 52.26 52.26 52.26 52.26 0.8K
12:36 52.24 52.24 52.24 52.24 0.7K
12:37 52.23 52.23 52.23 52.23 1.7K
12:40 52.20 52.20 52.17 52.19 2.8K
12:41 52.20 52.20 52.20 52.20 0.1K
12:42 52.15 52.15 52.15 52.15 1.3K
12:44 52.14 52.16 52.08 52.08 3.9K
12:46 52.11 52.11 52.06 52.06 3.4K
12:48 52.00 52.00 52.00 52.00 0.2K
12:49 51.98 51.98 51.98 51.98 3.4K
12:50 51.92 51.92 51.91 51.91 2.7K
12:51 51.93 51.93 51.93 51.93 1.5K
12:52 51.96 51.96 51.93 51.93 2.1K
12:53 51.93 51.96 51.93 51.93 1.0K
12:54 51.89 51.89 51.86 51.86 4.7K
12:55 51.90 51.91 51.90 51.91 2.0K
12:56 51.90 51.90 51.87 51.87 6.4K
12:59 51.83 51.83 51.83 51.83 2.9K
13:00 51.86 51.86 51.82 51.82 5.0K
13:01 51.83 51.83 51.83 51.83 1.0K
13:02 51.81 51.81 51.81 51.81 0.2K
13:03 51.81 51.86 51.81 51.86 8.7K
13:06 51.89 51.89 51.89 51.89 0.6K
13:07 51.89 51.90 51.89 51.90 1.4K
13:09 51.99 51.99 51.99 51.99 1.4K
13:10 51.96 51.97 51.96 51.97 5.0K
13:11 51.97 51.97 51.97 51.97 1.5K
13:12 52.02 52.02 52.02 52.02 0.3K
13:13 51.99 51.99 51.99 51.99 0.4K
13:14 52.05 52.05 52.05 52.05 2.4K
13:15 52.08 52.08 52.08 52.08 0.3K
13:16 52.05 52.05 52.05 52.05 0.6K
13:17 52.10 52.10 52.10 52.09 1.8K
13:18 52.13 52.13 52.13 52.13 0.1K
13:19 52.05 52.06 52.05 52.06 1.8K
13:22 52.07 52.07 52.07 52.07 3.4K
13:23 52.08 52.09 52.08 52.09 1.5K
13:24 52.04 52.07 52.04 52.07 3.1K
13:25 52.06 52.06 52.06 52.06 0.7K
13:26 52.01 52.02 52.01 52.02 7.6K
13:30 51.97 51.97 51.97 51.97 1.2K
13:31 51.94 51.95 51.94 51.95 4.0K
13:32 51.94 51.94 51.94 51.94 2.5K
13:33 51.93 51.93 51.93 51.93 1.1K
13:34 51.92 51.92 51.92 51.92 7.3K
13:35 51.96 51.96 51.96 51.96 0.8K
13:37 51.90 51.90 51.90 51.90 1.3K
13:38 51.90 51.90 51.90 51.90 0.8K
13:39 51.94 51.94 51.94 51.94 1.1K
13:41 51.97 51.97 51.97 51.97 2.3K
13:44 51.94 51.94 51.94 51.94 1.1K
13:45 51.96 51.97 51.96 51.97 0.8K
13:46 51.95 51.95 51.95 51.95 3.3K
13:47 51.98 51.98 51.98 51.98 2.3K
13:50 52.00 52.02 52.00 52.00 2.5K
13:51 51.99 51.99 51.99 51.99 1.3K
13:52 51.99 51.99 51.96 51.96 7.2K
13:53 51.96 51.96 51.95 51.95 3.1K
13:54 51.92 51.92 51.92 51.92 6.7K
13:55 51.93 51.94 51.92 51.94 2.8K
13:56 51.96 51.96 51.96 51.96 1.4K
13:59 51.96 51.96 51.96 51.96 0.6K
14:00 51.97 51.97 51.97 51.97 0.9K
14:01 51.96 51.96 51.96 51.96 0.7K
14:02 52.01 52.01 52.01 52.01 1.7K
14:03 52.01 52.01 52.01 52.01 0.3K
14:05 52.01 52.04 52.01 52.04 1.8K
14:06 52.04 52.06 52.04 52.06 0.5K
14:07 52.09 52.09 52.09 52.09 0.8K
14:08 52.10 52.10 52.10 52.10 2.4K
14:10 52.05 52.05 52.05 52.05 1.5K
14:13 52.04 52.04 52.04 52.04 0.3K
14:14 52.04 52.07 52.04 52.07 2.6K
14:15 52.03 52.04 52.03 52.04 2.0K
14:16 52.03 52.03 52.03 52.03 0.9K
14:17 52.01 52.01 52.01 52.01 1.6K
14:18 52.01 52.01 51.98 51.98 3.6K
14:19 51.93 51.95 51.93 51.95 11.5K
14:21 51.97 51.97 51.97 51.97 2.0K
14:23 51.97 51.97 51.97 51.97 3.7K
14:25 51.94 51.94 51.94 51.94 1.5K
14:26 51.96 51.96 51.96 51.96 2.4K
14:27 51.97 51.97 51.97 51.97 1.1K
14:28 51.95 51.98 51.95 51.98 1.4K
14:29 51.97 51.97 51.97 51.97 5.2K
14:30 51.98 51.98 51.98 51.98 1.1K
14:31 51.97 51.98 51.97 51.98 0.9K
14:32 51.97 51.97 51.96 51.96 1.3K
14:33 51.92 51.92 51.92 51.92 3.7K
14:34 51.94 51.94 51.94 51.94 0.5K
14:35 51.97 51.97 51.97 51.97 4.8K
14:36 51.99 51.99 51.99 51.99 9.3K
14:37 51.96 51.96 51.96 51.96 1.2K
14:38 51.96 51.96 51.96 51.96 0.8K
14:39 51.98 51.98 51.98 51.98 1.0K
14:40 51.98 51.98 51.96 51.96 5.3K
14:41 51.99 52.01 51.99 52.01 2.3K
14:42 52.00 52.00 52.00 52.00 1.0K
14:43 52.01 52.01 51.99 51.99 4.4K
14:44 51.99 52.00 51.99 51.99 3.1K
14:46 52.02 52.02 52.02 52.02 1.1K
14:47 52.00 52.00 52.00 52.00 0.1K
14:48 52.01 52.01 52.01 52.01 1.0K
14:49 52.00 52.00 52.00 52.00 1.6K
14:50 52.00 52.00 52.00 52.00 0.8K
14:51 52.01 52.07 52.01 52.07 3.9K
14:55 52.04 52.04 51.97 51.97 3.5K
14:56 51.99 51.99 51.98 51.98 2.4K
14:58 51.93 51.93 51.93 51.93 1.6K
14:59 51.89 51.90 51.89 51.90 12.4K
15:00 51.89 51.96 51.89 51.96 2.5K
15:01 52.01 52.01 52.01 52.01 0.3K
15:02 52.03 52.03 52.03 52.03 0.9K
15:04 52.05 52.05 52.05 52.05 0.2K
15:05 52.05 52.05 52.04 52.04 1.8K
15:07 52.13 52.15 52.13 52.15 1.0K
15:08 52.15 52.15 52.15 52.15 0.7K
15:09 52.14 52.14 52.14 52.14 0.6K
15:10 52.11 52.20 52.11 52.20 2.8K
15:11 52.18 52.22 52.18 52.22 0.9K
15:12 52.22 52.22 52.22 52.22 1.1K
15:13 52.22 52.22 52.22 52.22 1.0K
15:14 52.26 52.26 52.26 52.26 0.8K
15:15 52.30 52.30 52.30 52.30 1.5K
15:16 52.34 52.34 52.34 52.34 0.5K
15:17 52.34 52.36 52.34 52.36 1.2K
15:18 52.41 52.41 52.37 52.37 0.9K
15:19 52.36 52.36 52.36 52.36 0.5K
15:20 52.36 52.39 52.36 52.39 1.7K
15:21 52.36 52.40 52.36 52.40 2.4K
15:22 52.41 52.41 52.41 52.41 1.0K
15:23 52.42 52.44 52.42 52.44 1.8K
15:24 52.41 52.41 52.41 52.41 0.7K
15:25 52.39 52.39 52.37 52.38 3.8K
15:26 52.37 52.37 52.37 52.37 1.8K
15:27 52.38 52.38 52.38 52.38 0.2K
15:28 52.38 52.39 52.38 52.39 1.4K
15:29 52.41 52.41 52.37 52.38 2.4K
15:30 52.39 52.39 52.37 52.37 2.6K
15:31 52.36 52.39 52.36 52.39 2.8K
15:32 52.39 52.41 52.39 52.40 1.5K
15:33 52.37 52.37 52.37 52.37 2.6K
15:34 52.37 52.39 52.37 52.39 0.6K
15:35 52.41 52.41 52.36 52.36 2.7K
15:36 52.34 52.35 52.34 52.34 3.0K
15:37 52.26 52.28 52.26 52.28 2.1K
15:38 52.30 52.30 52.27 52.27 0.9K
15:39 52.28 52.28 52.25 52.25 2.1K
15:40 52.25 52.26 52.24 52.26 3.1K
15:41 52.26 52.26 52.17 52.17 4.1K
15:42 52.16 52.17 52.16 52.17 3.1K
15:43 52.20 52.20 52.20 52.20 0.6K
15:44 52.19 52.21 52.17 52.18 6.4K
15:45 52.21 52.22 52.21 52.22 1.1K
15:46 52.22 52.22 52.19 52.19 2.1K
15:47 52.20 52.20 52.18 52.20 2.9K
15:48 52.19 52.19 52.19 52.19 1.7K
15:49 52.20 52.22 52.20 52.22 4.3K
15:50 52.26 52.26 52.12 52.13 9.9K
15:51 52.18 52.18 52.11 52.11 6.0K
15:52 52.11 52.11 52.05 52.05 2.5K
15:53 52.04 52.04 51.99 52.01 5.9K
15:54 52.04 52.10 52.03 52.08 9.1K
15:55 52.10 52.10 52.06 52.07 8.7K
15:56 52.07 52.07 52.01 52.01 8.7K
15:57 52.00 52.04 51.99 52.03 10.5K
15:58 52.03 52.07 52.03 52.05 16.1K
15:59 52.04 52.04 52.00 52.02 153.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし