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 50.21 50.40 50.21 50.40 6.6K
09:32 50.46 50.46 50.26 50.28 1.6K
09:33 50.20 50.35 50.20 50.35 1.0K
09:34 50.30 50.30 50.30 50.30 0.5K
09:36 50.60 50.60 50.60 50.60 1.1K
09:38 50.49 50.49 50.48 50.48 3.2K
09:39 50.55 50.55 50.55 50.55 0.3K
09:40 50.55 50.59 50.55 50.59 4.0K
09:41 50.60 50.60 50.51 50.51 3.7K
09:43 50.27 50.27 50.27 50.27 0.8K
09:44 50.33 50.33 50.33 50.33 2.8K
09:45 50.23 50.24 50.23 50.24 2.0K
09:46 50.18 50.31 50.18 50.31 3.8K
09:47 50.26 50.28 50.26 50.28 3.2K
09:49 50.25 50.35 50.25 50.30 4.0K
09:50 50.36 50.36 50.36 50.36 1.8K
09:51 50.38 50.55 50.38 50.55 1.1K
09:52 50.55 50.55 50.55 50.55 5.6K
09:54 50.60 50.66 50.58 50.58 4.9K
09:55 50.66 50.66 50.66 50.66 1.6K
09:56 50.69 50.70 50.69 50.70 3.1K
09:57 50.75 50.75 50.72 50.72 3.1K
10:00 50.69 50.79 50.69 50.79 3.9K
10:01 50.86 50.86 50.86 50.86 1.1K
10:02 50.78 50.78 50.78 50.78 3.2K
10:04 50.75 50.75 50.75 50.75 0.2K
10:05 50.72 50.72 50.72 50.72 1.7K
10:06 50.72 50.72 50.72 50.72 1.2K
10:07 50.72 50.72 50.68 50.68 1.9K
10:08 50.68 50.74 50.68 50.73 4.5K
10:09 50.75 50.75 50.75 50.75 3.8K
10:10 50.73 50.75 50.73 50.75 3.8K
10:12 50.69 50.69 50.61 50.66 5.1K
10:13 50.60 50.60 50.60 50.60 1.1K
10:14 50.59 50.59 50.59 50.59 0.4K
10:15 50.58 50.58 50.57 50.57 2.2K
10:16 50.64 50.64 50.58 50.58 6.8K
10:17 50.58 50.60 50.58 50.59 2.1K
10:19 50.51 50.52 50.49 50.52 3.6K
10:20 50.55 50.57 50.55 50.57 1.3K
10:21 50.60 50.60 50.55 50.55 2.1K
10:22 50.59 50.59 50.59 50.59 1.0K
10:23 50.56 50.57 50.56 50.57 1.4K
10:24 50.58 50.63 50.58 50.63 5.5K
10:28 50.60 50.68 50.60 50.68 3.9K
10:29 50.66 50.66 50.66 50.66 1.9K
10:30 50.62 50.75 50.62 50.75 3.6K
10:32 50.71 50.73 50.71 50.73 0.3K
10:33 50.76 50.87 50.76 50.87 3.5K
10:34 50.91 50.96 50.91 50.96 3.4K
10:35 50.89 50.90 50.86 50.86 2.4K
10:36 50.86 50.88 50.86 50.88 3.2K
10:37 50.93 50.93 50.83 50.83 2.1K
10:38 50.85 50.92 50.85 50.92 2.2K
10:39 50.92 50.92 50.92 50.92 2.6K
10:40 50.89 50.89 50.89 50.89 1.0K
10:41 50.92 50.96 50.92 50.96 2.6K
10:42 50.86 50.86 50.86 50.86 1.3K
10:43 50.84 50.84 50.82 50.84 3.6K
10:45 50.86 50.86 50.84 50.86 1.4K
10:46 50.89 50.89 50.88 50.89 2.5K
10:47 50.92 50.92 50.90 50.90 1.7K
10:48 50.86 50.86 50.81 50.81 2.1K
10:49 50.86 50.87 50.85 50.87 2.4K
10:50 50.88 50.88 50.84 50.84 4.8K
10:53 50.86 50.86 50.86 50.86 0.2K
10:54 50.85 50.90 50.85 50.90 2.3K
10:55 50.89 50.89 50.89 50.89 1.6K
10:57 50.90 50.90 50.90 50.90 1.0K
10:58 50.87 50.87 50.87 50.87 3.5K
11:00 50.93 50.93 50.93 50.93 0.5K
11:01 50.89 50.93 50.89 50.93 3.0K
11:02 50.90 50.98 50.90 50.98 3.0K
11:03 50.93 50.94 50.93 50.94 0.4K
11:04 50.98 50.98 50.95 50.95 1.5K
11:05 50.98 51.00 50.98 51.00 3.8K
11:06 51.00 51.07 51.00 51.07 2.2K
11:07 51.07 51.08 51.06 51.08 2.7K
11:09 51.03 51.03 51.03 51.03 0.7K
11:10 51.06 51.07 51.06 51.07 2.1K
11:11 51.14 51.14 51.10 51.10 3.2K
11:12 51.10 51.12 51.10 51.12 8.1K
11:15 51.09 51.10 51.09 51.10 1.1K
11:16 51.12 51.16 51.12 51.13 6.5K
11:17 51.11 51.11 51.11 51.11 3.4K
11:19 51.14 51.20 51.14 51.20 3.5K
11:20 51.15 51.15 51.15 51.15 4.4K
11:21 51.18 51.18 51.18 51.18 2.2K
11:22 51.14 51.14 51.14 51.14 1.7K
11:23 51.13 51.15 51.13 51.13 1.7K
11:24 51.16 51.17 51.15 51.17 1.9K
11:25 51.18 51.19 51.18 51.18 1.2K
11:26 51.19 51.19 51.19 51.19 0.8K
11:27 51.19 51.19 51.19 51.19 0.5K
11:28 51.16 51.16 51.16 51.16 1.3K
11:29 51.15 51.15 51.09 51.09 3.9K
11:30 51.08 51.11 51.08 51.11 0.9K
11:31 51.08 51.08 51.08 51.08 1.6K
11:33 51.04 51.12 51.04 51.12 2.9K
11:34 51.10 51.10 51.10 51.10 2.0K
11:36 51.10 51.10 51.10 51.10 0.8K
11:38 51.14 51.15 51.14 51.15 2.3K
11:39 51.16 51.16 51.15 51.15 2.9K
11:41 51.12 51.12 51.12 51.12 1.8K
11:42 51.15 51.17 51.15 51.17 1.3K
11:43 51.18 51.18 51.18 51.18 2.7K
11:44 51.16 51.16 51.16 51.16 0.6K
11:45 51.20 51.20 51.20 51.20 1.4K
11:46 51.21 51.22 51.20 51.20 2.0K
11:47 51.18 51.21 51.18 51.21 0.9K
11:48 51.21 51.21 51.19 51.19 5.2K
11:49 51.20 51.20 51.16 51.16 4.7K
11:52 51.18 51.21 51.18 51.21 3.1K
11:53 51.21 51.21 51.21 51.21 1.1K
11:54 51.24 51.24 51.24 51.24 3.4K
11:55 51.23 51.23 51.21 51.21 3.1K
11:56 51.22 51.22 51.22 51.22 0.3K
11:57 51.25 51.26 51.25 51.26 3.9K
11:58 51.22 51.22 51.22 51.22 2.6K
11:59 51.21 51.21 51.21 51.21 0.9K
12:00 51.22 51.22 51.22 51.22 0.6K
12:01 51.22 51.22 51.22 51.22 1.2K
12:02 51.19 51.24 51.19 51.23 3.8K
12:04 51.15 51.15 51.15 51.15 1.0K
12:05 51.13 51.13 51.13 51.13 3.0K
12:07 51.07 51.07 51.05 51.05 1.2K
12:09 51.11 51.11 51.10 51.10 2.5K
12:10 51.06 51.06 51.06 51.06 3.4K
12:13 51.04 51.04 51.04 51.04 1.3K
12:14 51.03 51.03 51.03 51.03 0.3K
12:15 51.02 51.08 51.02 51.08 3.6K
12:16 51.08 51.10 51.08 51.10 2.5K
12:17 51.03 51.10 51.03 51.09 3.8K
12:20 51.15 51.16 51.15 51.16 2.6K
12:21 51.15 51.15 51.15 51.15 2.8K
12:22 51.15 51.15 51.14 51.14 0.9K
12:23 51.16 51.16 51.15 51.15 2.5K
12:24 51.15 51.15 51.15 51.15 0.3K
12:25 51.16 51.18 51.16 51.18 3.4K
12:26 51.19 51.24 51.19 51.24 1.7K
12:27 51.24 51.25 51.24 51.24 2.0K
12:28 51.33 51.33 51.33 51.33 0.6K
12:29 51.32 51.35 51.32 51.35 8.6K
12:30 51.34 51.34 51.28 51.28 3.3K
12:31 51.25 51.25 51.25 51.25 0.7K
12:34 51.32 51.32 51.30 51.31 1.9K
12:35 51.33 51.33 51.31 51.31 1.8K
12:36 51.33 51.33 51.33 51.33 1.6K
12:37 51.33 51.33 51.30 51.30 1.4K
12:38 51.32 51.35 51.32 51.35 2.0K
12:39 51.31 51.31 51.31 51.31 0.3K
12:40 51.34 51.36 51.34 51.36 2.7K
12:41 51.34 51.36 51.34 51.34 5.1K
12:44 51.26 51.30 51.26 51.30 5.7K
12:45 51.28 51.33 51.28 51.33 2.3K
12:46 51.33 51.33 51.27 51.27 4.0K
12:47 51.31 51.31 51.31 51.31 1.3K
12:48 51.30 51.32 51.30 51.32 1.5K
12:49 51.32 51.32 51.30 51.30 1.7K
12:51 51.29 51.33 51.29 51.32 4.1K
12:52 51.30 51.32 51.30 51.32 1.1K
12:53 51.32 51.35 51.32 51.34 3.8K
12:54 51.35 51.38 51.35 51.38 3.1K
12:55 51.38 51.38 51.32 51.32 3.6K
12:56 51.33 51.33 51.30 51.31 4.0K
12:57 51.29 51.29 51.26 51.26 1.3K
12:58 51.27 51.30 51.27 51.30 2.5K
12:59 51.29 51.30 51.29 51.29 3.0K
13:01 51.22 51.24 51.22 51.24 2.0K
13:02 51.22 51.24 51.22 51.24 2.2K
13:03 51.26 51.27 51.25 51.25 2.1K
13:04 51.24 51.24 51.24 51.24 7.2K
13:05 51.27 51.28 51.27 51.28 1.4K
13:06 51.32 51.32 51.32 51.32 0.6K
13:07 51.34 51.35 51.34 51.35 3.0K
13:09 51.36 51.36 51.33 51.33 0.7K
13:10 51.34 51.34 51.33 51.33 0.9K
13:11 51.33 51.33 51.32 51.32 0.7K
13:12 51.32 51.32 51.30 51.32 10.5K
13:13 51.33 51.39 51.33 51.39 3.0K
13:14 51.39 51.40 51.39 51.40 2.5K
13:15 51.38 51.38 51.36 51.36 4.5K
13:16 51.27 51.29 51.27 51.29 1.3K
13:17 51.30 51.30 51.30 51.30 2.2K
13:19 51.28 51.28 51.28 51.28 4.1K
13:20 51.20 51.20 51.18 51.18 0.8K
13:21 51.23 51.23 51.19 51.22 1.6K
13:22 51.21 51.21 51.14 51.14 4.5K
13:23 51.15 51.15 51.15 51.15 1.1K
13:24 51.15 51.15 51.13 51.13 1.6K
13:25 51.17 51.18 51.17 51.17 3.2K
13:26 51.17 51.17 51.16 51.16 0.8K
13:27 51.16 51.16 51.15 51.15 8.5K
13:28 51.18 51.18 51.18 51.18 1.0K
13:29 51.20 51.26 51.20 51.26 3.6K
13:31 51.20 51.23 51.20 51.23 1.2K
13:32 51.22 51.22 51.21 51.21 3.1K
13:33 51.18 51.18 51.18 51.18 0.3K
13:34 51.21 51.24 51.21 51.24 3.8K
13:35 51.25 51.25 51.22 51.22 2.1K
13:36 51.20 51.21 51.20 51.21 0.4K
13:37 51.22 51.25 51.22 51.23 4.2K
13:38 51.24 51.25 51.24 51.25 2.1K
13:39 51.27 51.27 51.25 51.25 3.4K
13:40 51.25 51.25 51.25 51.25 1.2K
13:41 51.21 51.21 51.20 51.20 1.5K
13:42 51.20 51.21 51.19 51.20 3.9K
13:43 51.20 51.20 51.20 51.20 1.6K
13:44 51.18 51.20 51.18 51.19 2.5K
13:45 51.18 51.18 51.15 51.18 5.1K
13:46 51.17 51.17 51.17 51.17 1.9K
13:47 51.18 51.18 51.17 51.18 2.6K
13:48 51.15 51.15 51.15 51.15 2.2K
13:49 51.12 51.13 51.12 51.12 1.6K
13:50 51.11 51.13 51.10 51.13 2.3K
13:51 51.13 51.13 51.10 51.13 2.3K
13:52 51.19 51.19 51.19 51.19 3.0K
13:53 51.21 51.21 51.21 51.21 0.3K
13:54 51.25 51.25 51.25 51.25 1.8K
13:55 51.23 51.24 51.21 51.21 2.5K
13:56 51.20 51.20 51.20 51.20 1.8K
13:57 51.17 51.17 51.17 51.17 0.3K
13:58 51.19 51.19 51.19 51.19 1.6K
14:00 51.18 51.21 51.18 51.21 1.4K
14:01 51.21 51.24 51.21 51.22 4.8K
14:02 51.26 51.29 51.26 51.29 6.9K
14:04 51.36 51.36 51.34 51.36 5.8K
14:05 51.37 51.37 51.37 51.37 0.1K
14:06 51.38 51.48 51.38 51.48 3.3K
14:07 51.48 51.50 51.44 51.44 4.2K
14:08 51.45 51.47 51.45 51.47 1.4K
14:09 51.47 51.48 51.47 51.48 1.6K
14:10 51.53 51.57 51.53 51.56 3.2K
14:11 51.54 51.54 51.54 51.54 1.7K
14:12 51.59 51.59 51.59 51.59 4.8K
14:14 51.50 51.50 51.50 51.50 0.9K
14:15 51.49 51.49 51.49 51.49 0.9K
14:16 51.52 51.52 51.52 51.52 0.7K
14:17 51.54 51.55 51.53 51.55 3.2K
14:18 51.58 51.58 51.58 51.58 1.7K
14:19 51.54 51.56 51.54 51.55 1.0K
14:20 51.54 51.54 51.54 51.54 0.8K
14:21 51.54 51.54 51.49 51.53 26.8K
14:23 51.45 51.47 51.45 51.47 5.0K
14:24 51.46 51.47 51.46 51.47 5.2K
14:25 51.46 51.47 51.46 51.47 10.2K
14:26 51.49 51.50 51.47 51.50 5.7K
14:27 51.49 51.50 51.49 51.50 2.3K
14:28 51.48 51.52 51.48 51.52 3.3K
14:29 51.53 51.53 51.53 51.53 2.1K
14:30 51.54 51.54 51.54 51.54 3.2K
14:32 51.61 51.61 51.59 51.59 11.2K
14:33 51.58 51.61 51.56 51.56 5.3K
14:34 51.53 51.55 51.53 51.55 2.7K
14:35 51.56 51.56 51.55 51.55 4.4K
14:37 51.58 51.58 51.57 51.57 3.5K
14:38 51.58 51.58 51.58 51.58 1.8K
14:39 51.55 51.55 51.55 51.55 0.8K
14:40 51.55 51.55 51.54 51.54 3.6K
14:41 51.53 51.56 51.53 51.56 0.8K
14:42 51.59 51.60 51.58 51.58 4.7K
14:43 51.57 51.59 51.57 51.59 2.9K
14:44 51.58 51.58 51.57 51.57 1.4K
14:45 51.53 51.53 51.47 51.47 7.5K
14:46 51.48 51.48 51.48 51.48 2.8K
14:47 51.44 51.44 51.42 51.42 1.5K
14:48 51.45 51.46 51.45 51.46 1.7K
14:49 51.48 51.49 51.48 51.49 1.8K
14:50 51.51 51.57 51.51 51.57 3.9K
14:51 51.55 51.55 51.55 51.55 2.6K
14:52 51.55 51.55 51.55 51.55 1.5K
14:53 51.58 51.61 51.58 51.60 8.4K
14:54 51.57 51.61 51.57 51.60 3.8K
14:56 51.62 51.62 51.61 51.61 5.3K
14:57 51.59 51.62 51.59 51.59 5.7K
14:59 51.54 51.54 51.54 51.54 2.6K
15:00 51.58 51.58 51.58 51.58 2.7K
15:01 51.60 51.61 51.60 51.60 3.2K
15:02 51.61 51.65 51.61 51.65 4.2K
15:03 51.63 51.63 51.63 51.63 1.5K
15:04 51.66 51.68 51.66 51.68 2.6K
15:05 51.68 51.68 51.61 51.61 6.6K
15:06 51.61 51.66 51.61 51.66 3.6K
15:07 51.67 51.67 51.60 51.60 4.6K
15:08 51.66 51.66 51.66 51.66 1.0K
15:09 51.63 51.66 51.63 51.66 5.5K
15:10 51.65 51.65 51.63 51.63 3.0K
15:11 51.63 51.66 51.63 51.66 5.0K
15:12 51.69 51.69 51.69 51.69 2.4K
15:13 51.70 51.70 51.70 51.70 3.5K
15:14 51.69 51.69 51.63 51.63 3.1K
15:16 51.63 51.69 51.63 51.69 4.0K
15:17 51.70 51.70 51.70 51.70 5.0K
15:18 51.68 51.68 51.68 51.68 0.8K
15:19 51.69 51.69 51.67 51.67 3.8K
15:20 51.64 51.64 51.64 51.64 1.8K
15:21 51.61 51.61 51.61 51.61 1.3K
15:22 51.61 51.61 51.54 51.58 4.2K
15:23 51.55 51.55 51.55 51.55 0.8K
15:24 51.55 51.55 51.50 51.50 1.9K
15:25 51.47 51.50 51.47 51.50 4.0K
15:26 51.45 51.45 51.45 51.45 0.1K
15:27 51.43 51.43 51.39 51.40 0.9K
15:28 51.35 51.35 51.34 51.35 1.9K
15:29 51.26 51.32 51.26 51.32 1.6K
15:30 51.33 51.38 51.32 51.32 3.1K
15:31 51.33 51.33 51.30 51.33 1.3K
15:32 51.37 51.37 51.37 51.37 2.5K
15:33 51.36 51.39 51.36 51.38 3.4K
15:34 51.49 51.49 51.49 51.49 0.4K
15:35 51.46 51.46 51.46 51.46 1.0K
15:36 51.46 51.46 51.39 51.39 10.0K
15:38 51.46 51.50 51.46 51.49 2.2K
15:39 51.50 51.50 51.50 51.50 0.6K
15:40 51.53 51.57 51.53 51.57 2.1K
15:41 51.58 51.70 51.57 51.70 4.9K
15:42 51.78 51.81 51.75 51.78 8.8K
15:43 51.75 51.75 51.72 51.72 4.3K
15:44 51.68 51.68 51.63 51.63 3.8K
15:45 51.53 51.59 51.51 51.59 6.2K
15:46 51.61 51.61 51.61 51.61 2.9K
15:47 51.60 51.60 51.60 51.60 3.8K
15:48 51.56 51.57 51.51 51.52 3.5K
15:49 51.52 51.52 51.48 51.50 4.5K
15:50 51.64 51.64 51.50 51.55 12.7K
15:51 51.54 51.55 51.46 51.46 5.3K
15:52 51.46 51.50 51.46 51.50 3.3K
15:53 51.50 51.50 51.43 51.43 4.8K
15:54 51.50 51.55 51.50 51.51 11.5K
15:55 51.55 51.60 51.52 51.57 10.3K
15:56 51.59 51.60 51.52 51.52 18.4K
15:57 51.51 51.58 51.51 51.58 11.5K
15:58 51.58 51.61 51.58 51.59 14.2K
15:59 51.59 51.61 51.51 51.55 367.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし