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
09:31 52.10 52.10 52.03 52.03 9.5K
09:32 52.00 52.10 52.00 52.10 1.3K
09:33 52.04 52.04 52.04 52.04 1.3K
09:34 52.22 52.22 52.22 52.22 0.9K
09:36 52.21 52.21 52.21 52.21 1.1K
09:37 52.33 52.33 52.33 52.33 0.2K
09:38 52.33 52.33 52.33 52.33 0.3K
09:41 52.13 52.13 52.02 52.02 5.3K
09:42 51.98 51.98 51.95 51.95 9.6K
09:43 51.80 51.80 51.80 51.80 1.2K
09:44 51.78 51.78 51.75 51.75 1.7K
09:45 51.62 51.80 51.62 51.78 4.4K
09:46 51.75 51.82 51.75 51.81 2.8K
09:47 51.78 51.78 51.78 51.78 2.8K
09:48 51.82 51.83 51.82 51.83 2.6K
09:51 51.74 51.74 51.74 51.74 6.0K
09:52 51.75 51.75 51.75 51.75 2.6K
09:55 51.66 51.66 51.65 51.65 3.8K
09:56 51.60 51.67 51.60 51.63 4.2K
09:58 51.66 51.66 51.66 51.66 3.3K
10:00 51.58 51.58 51.47 51.47 5.0K
10:01 51.60 51.60 51.60 51.60 3.4K
10:02 51.55 51.55 51.55 51.55 1.0K
10:03 51.66 51.66 51.66 51.66 5.6K
10:05 51.59 51.59 51.56 51.58 1.8K
10:06 51.49 51.49 51.33 51.33 2.5K
10:07 51.44 51.44 51.31 51.31 2.5K
10:08 51.25 51.25 51.25 51.25 1.4K
10:09 51.27 51.32 51.26 51.32 4.7K
10:10 51.31 51.35 51.31 51.35 2.2K
10:11 51.29 51.29 51.29 51.29 1.6K
10:13 51.31 51.31 51.23 51.23 2.9K
10:14 51.20 51.23 51.20 51.22 3.1K
10:16 51.32 51.32 51.32 51.32 1.8K
10:17 51.28 51.28 51.28 51.28 6.6K
10:18 51.18 51.18 51.18 51.18 6.8K
10:19 51.19 51.26 51.19 51.26 2.5K
10:20 51.25 51.25 51.25 51.25 3.6K
10:22 51.30 51.30 51.30 51.30 1.5K
10:23 51.32 51.32 51.32 51.32 2.9K
10:25 51.29 51.29 51.25 51.25 2.6K
10:26 51.19 51.19 51.19 51.19 1.0K
10:27 51.19 51.19 51.19 51.19 5.2K
10:30 51.11 51.13 51.05 51.13 2.4K
10:31 51.16 51.16 51.16 51.16 4.3K
10:34 51.10 51.10 51.10 51.10 0.9K
10:35 51.06 51.06 51.01 51.01 3.3K
10:36 51.05 51.05 51.05 51.05 2.6K
10:37 51.00 51.00 51.00 51.00 0.7K
10:38 51.00 51.05 51.00 51.05 4.2K
10:39 51.07 51.10 51.07 51.07 4.6K
10:42 51.11 51.11 51.11 51.11 1.1K
10:43 51.06 51.06 51.06 51.06 2.9K
10:45 51.06 51.06 51.06 51.06 12.0K
10:48 51.02 51.02 51.02 51.02 4.6K
10:50 51.05 51.05 50.99 50.99 6.1K
10:51 51.11 51.11 51.11 51.11 5.0K
10:55 51.13 51.13 51.03 51.03 4.1K
10:57 51.01 51.01 50.88 50.94 5.7K
10:59 50.99 50.99 50.99 50.99 1.1K
11:00 50.85 50.85 50.85 50.85 1.3K
11:03 50.91 50.91 50.91 50.91 3.3K
11:05 50.92 50.92 50.92 50.92 5.5K
11:06 50.99 51.00 50.99 51.00 2.5K
11:07 51.01 51.01 50.95 50.98 4.9K
11:08 50.94 50.94 50.91 50.94 0.8K
11:09 50.91 50.91 50.91 50.91 0.3K
11:10 50.95 51.12 50.95 51.12 5.1K
11:11 51.03 51.04 51.02 51.04 3.6K
11:12 51.00 51.00 51.00 51.00 0.4K
11:13 50.95 50.95 50.95 50.95 2.1K
11:15 50.97 50.97 50.97 50.97 0.9K
11:16 50.97 51.08 50.96 51.08 5.5K
11:18 51.08 51.09 51.08 51.08 5.6K
11:21 51.13 51.13 51.13 51.13 5.7K
11:24 51.10 51.10 51.10 51.10 1.4K
11:27 51.10 51.15 51.10 51.15 5.3K
11:28 51.11 51.11 51.11 51.11 0.9K
11:29 51.13 51.13 51.13 51.13 1.5K
11:31 51.13 51.13 51.13 51.13 0.3K
11:32 51.12 51.23 51.12 51.23 5.4K
11:33 51.21 51.21 51.21 51.21 1.4K
11:34 51.22 51.22 51.22 51.22 0.6K
11:35 51.23 51.23 51.22 51.22 2.1K
11:37 51.27 51.27 51.27 51.27 1.7K
11:38 51.28 51.29 51.28 51.29 2.3K
11:39 51.28 51.29 51.28 51.29 1.6K
11:40 51.29 51.29 51.26 51.26 3.6K
11:41 51.29 51.29 51.27 51.27 2.2K
11:42 51.25 51.25 51.20 51.20 2.4K
11:43 51.20 51.21 51.20 51.21 4.1K
11:46 51.18 51.19 51.18 51.19 2.6K
11:47 51.23 51.23 51.23 51.23 3.2K
11:49 51.20 51.20 51.20 51.20 1.5K
11:51 51.18 51.18 51.18 51.18 2.4K
11:52 51.16 51.16 51.16 51.16 1.6K
11:53 51.17 51.17 51.15 51.17 0.9K
11:54 51.14 51.14 51.14 51.14 3.0K
11:56 51.12 51.12 51.12 51.12 2.1K
11:58 51.13 51.13 51.13 51.13 1.5K
11:59 51.08 51.08 51.08 51.08 2.5K
12:00 51.08 51.11 51.08 51.11 1.7K
12:01 51.10 51.10 51.10 51.09 2.8K
12:04 51.13 51.13 51.13 51.13 1.1K
12:05 51.12 51.12 51.12 51.12 1.2K
12:06 51.14 51.16 51.13 51.13 4.7K
12:07 51.10 51.10 51.10 51.10 7.3K
12:12 51.13 51.13 51.11 51.11 3.9K
12:13 51.11 51.11 51.11 51.11 2.2K
12:16 51.07 51.07 51.04 51.04 3.4K
12:17 51.02 51.06 51.02 51.06 2.1K
12:19 51.03 51.03 51.02 51.02 4.9K
12:20 51.05 51.05 51.05 51.05 3.1K
12:23 51.03 51.03 51.03 51.03 0.9K
12:24 51.01 51.01 51.01 51.01 0.8K
12:25 50.99 51.00 50.99 50.99 2.5K
12:26 50.98 50.98 50.98 50.98 5.3K
12:29 50.97 50.98 50.97 50.98 1.5K
12:30 50.98 51.00 50.98 50.98 2.3K
12:31 51.00 51.00 51.00 51.00 1.9K
12:32 51.01 51.01 51.01 51.01 0.8K
12:33 51.01 51.01 51.01 51.01 2.6K
12:35 51.01 51.03 51.01 51.03 3.5K
12:36 51.03 51.03 51.03 51.03 0.8K
12:37 51.04 51.04 51.04 51.04 2.8K
12:38 51.06 51.06 51.06 51.06 1.9K
12:39 50.98 50.98 50.98 50.98 0.4K
12:40 50.98 51.03 50.98 51.03 2.7K
12:41 51.03 51.03 51.01 51.01 1.6K
12:42 51.06 51.06 51.06 51.06 4.3K
12:45 51.02 51.03 51.02 51.02 3.2K
12:46 50.99 51.00 50.99 51.00 5.0K
12:47 50.99 50.99 50.99 50.99 0.2K
12:48 51.00 51.02 51.00 51.01 2.5K
12:50 51.00 51.02 51.00 51.02 5.8K
12:53 51.03 51.03 51.03 51.03 4.9K
12:56 50.98 50.98 50.98 50.98 0.4K
12:57 50.97 50.97 50.97 50.97 2.4K
12:58 50.95 50.95 50.95 50.95 1.9K
13:00 50.94 50.94 50.89 50.89 3.1K
13:02 50.87 50.87 50.82 50.82 1.3K
13:03 50.84 50.84 50.84 50.84 1.1K
13:04 50.82 50.84 50.79 50.79 4.7K
13:05 50.79 50.79 50.79 50.79 1.7K
13:06 50.78 50.83 50.78 50.83 3.9K
13:07 50.80 50.80 50.80 50.80 0.9K
13:08 50.82 50.82 50.82 50.82 4.7K
13:10 50.80 50.82 50.80 50.82 1.7K
13:11 50.81 50.81 50.81 50.81 1.1K
13:12 50.78 50.78 50.78 50.78 0.2K
13:13 50.79 50.79 50.79 50.79 3.0K
13:14 50.75 50.75 50.75 50.75 2.9K
13:16 50.73 50.75 50.72 50.75 3.5K
13:17 50.76 50.84 50.76 50.84 4.4K
13:19 50.82 50.82 50.80 50.82 3.1K
13:20 50.80 50.80 50.80 50.80 0.8K
13:21 50.78 50.81 50.78 50.81 1.7K
13:22 50.79 50.79 50.79 50.79 2.0K
13:23 50.81 50.81 50.81 50.81 1.3K
13:24 50.83 50.83 50.83 50.83 2.5K
13:25 50.77 50.77 50.77 50.77 2.8K
13:26 50.73 50.73 50.73 50.73 4.0K
13:30 50.70 50.70 50.70 50.70 1.1K
13:31 50.74 50.74 50.72 50.72 2.1K
13:32 50.72 50.74 50.72 50.73 1.6K
13:33 50.73 50.73 50.73 50.73 1.1K
13:34 50.70 50.70 50.69 50.69 1.4K
13:35 50.68 50.70 50.68 50.70 1.8K
13:36 50.69 50.69 50.69 50.69 1.1K
13:38 50.73 50.76 50.73 50.76 3.3K
13:40 50.75 50.75 50.75 50.75 2.1K
13:41 50.75 50.77 50.75 50.77 7.0K
13:45 50.80 50.80 50.76 50.76 1.2K
13:46 50.75 50.78 50.75 50.78 1.3K
13:47 50.81 50.82 50.81 50.81 3.7K
13:48 50.79 50.79 50.79 50.79 1.6K
13:49 50.80 50.80 50.79 50.79 1.8K
13:50 50.75 50.75 50.73 50.73 2.6K
13:53 50.76 50.76 50.76 50.76 4.1K
13:54 50.74 50.74 50.74 50.74 1.8K
13:55 50.78 50.78 50.78 50.78 0.9K
13:56 50.78 50.78 50.78 50.78 1.5K
13:59 50.83 50.85 50.83 50.85 4.2K
14:00 50.87 50.88 50.87 50.88 6.3K
14:04 50.84 50.86 50.84 50.85 1.4K
14:05 50.88 50.88 50.88 50.88 1.7K
14:06 50.88 50.90 50.88 50.90 2.5K
14:07 50.87 50.87 50.87 50.87 2.6K
14:09 50.93 50.93 50.91 50.91 1.8K
14:10 50.94 50.94 50.94 50.94 1.8K
14:11 50.97 50.97 50.97 50.97 4.1K
14:13 50.98 50.98 50.98 50.98 2.3K
14:14 50.96 50.97 50.96 50.97 2.0K
14:15 50.96 50.96 50.96 50.96 2.2K
14:19 50.93 50.93 50.91 50.91 2.3K
14:20 50.91 50.91 50.91 50.91 1.8K
14:21 50.90 50.90 50.90 50.90 1.3K
14:22 50.88 50.92 50.88 50.92 1.7K
14:23 50.95 50.95 50.91 50.91 3.4K
14:25 50.92 50.92 50.91 50.91 4.2K
14:26 50.88 50.88 50.88 50.88 0.9K
14:27 50.91 50.91 50.91 50.91 3.4K
14:30 50.92 50.92 50.92 50.92 4.0K
14:32 50.94 51.00 50.94 51.00 5.3K
14:33 50.97 50.97 50.97 50.97 4.0K
14:36 50.97 50.97 50.97 50.97 2.3K
14:37 50.98 50.98 50.93 50.93 5.3K
14:38 50.95 50.95 50.95 50.95 3.2K
14:42 50.91 50.93 50.91 50.92 2.8K
14:44 50.91 50.91 50.91 50.91 1.7K
14:45 50.92 50.94 50.91 50.93 3.7K
14:46 50.90 50.90 50.87 50.87 5.6K
14:49 50.83 50.85 50.83 50.84 1.3K
14:50 50.86 50.86 50.85 50.86 4.8K
14:51 50.84 50.84 50.83 50.83 4.8K
14:55 50.92 50.92 50.92 50.92 1.7K
14:57 50.96 50.98 50.96 50.98 1.9K
14:58 50.97 50.98 50.97 50.98 7.1K
15:00 50.98 51.02 50.98 51.02 3.0K
15:01 51.02 51.02 51.01 51.02 3.4K
15:02 51.04 51.04 51.04 51.04 3.1K
15:03 51.07 51.07 51.07 51.07 0.2K
15:04 51.05 51.05 51.05 51.05 0.8K
15:05 51.07 51.07 51.06 51.07 6.1K
15:07 51.11 51.12 51.11 51.12 4.8K
15:08 51.12 51.12 51.12 51.12 1.2K
15:09 51.14 51.14 51.14 51.14 2.2K
15:10 51.14 51.16 51.14 51.15 4.8K
15:11 51.13 51.14 51.13 51.14 1.5K
15:12 51.13 51.13 51.11 51.12 3.3K
15:13 51.12 51.12 51.08 51.08 3.9K
15:14 51.10 51.10 51.09 51.09 3.0K
15:15 51.08 51.10 51.07 51.07 3.6K
15:16 51.07 51.07 51.05 51.05 2.7K
15:17 51.04 51.04 51.03 51.03 2.8K
15:18 51.03 51.03 51.03 51.03 0.9K
15:19 51.03 51.04 51.01 51.04 7.1K
15:20 51.05 51.06 50.98 50.98 7.3K
15:21 51.01 51.01 51.01 51.01 0.5K
15:22 51.03 51.03 51.02 51.02 4.0K
15:23 51.04 51.04 51.04 51.04 2.7K
15:25 51.03 51.03 51.02 51.03 5.8K
15:26 51.03 51.03 51.02 51.02 3.5K
15:27 51.01 51.01 50.99 50.99 4.6K
15:28 50.99 50.99 50.99 50.99 2.3K
15:29 50.96 50.96 50.92 50.92 1.5K
15:30 50.87 50.89 50.87 50.89 2.4K
15:31 50.84 50.85 50.81 50.81 5.0K
15:32 50.84 50.84 50.84 50.84 0.3K
15:33 50.82 50.82 50.79 50.79 1.5K
15:34 50.77 50.81 50.76 50.81 4.2K
15:35 50.80 50.80 50.80 50.80 0.9K
15:36 50.86 50.86 50.86 50.86 1.3K
15:37 50.85 50.88 50.85 50.85 2.0K
15:38 50.88 50.88 50.88 50.88 2.4K
15:39 50.87 50.88 50.87 50.88 1.9K
15:40 50.91 50.91 50.91 50.91 1.8K
15:41 50.95 50.95 50.92 50.92 3.8K
15:42 50.96 50.96 50.95 50.95 3.4K
15:43 50.95 50.97 50.95 50.97 3.2K
15:44 50.99 50.99 50.99 50.99 2.7K
15:45 50.97 50.97 50.94 50.94 1.7K
15:46 50.94 50.96 50.92 50.96 4.6K
15:47 51.00 51.04 51.00 51.04 5.4K
15:48 51.06 51.06 51.06 51.06 1.5K
15:49 51.09 51.10 51.09 51.09 2.0K
15:50 51.15 51.15 51.08 51.08 12.1K
15:51 51.08 51.11 51.06 51.11 5.8K
15:52 51.09 51.09 50.99 51.00 5.7K
15:53 51.00 51.03 51.00 51.03 5.0K
15:54 51.02 51.11 51.02 51.11 8.6K
15:55 51.10 51.14 51.04 51.10 12.1K
15:56 51.08 51.08 51.05 51.06 9.1K
15:57 51.10 51.10 51.08 51.08 11.1K
15:58 51.08 51.08 51.04 51.05 11.9K
15:59 51.02 51.04 51.01 51.03 243.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし