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 51.36 51.36 51.36 51.36 8.6K
09:31 50.91 51.01 50.75 50.75 23.9K
09:32 50.82 51.08 50.82 51.08 3.7K
09:33 51.07 51.07 51.07 51.07 1.6K
09:34 50.99 51.06 50.99 51.06 7.2K
09:35 51.15 51.15 51.14 51.14 1.6K
09:36 50.98 50.98 50.98 50.98 1.5K
09:37 50.87 50.87 50.66 50.66 2.4K
09:38 50.64 50.75 50.64 50.64 2.2K
09:39 50.66 50.66 50.61 50.61 4.1K
09:40 50.75 50.75 50.73 50.73 3.3K
09:41 50.71 50.71 50.70 50.70 1.7K
09:42 50.56 50.56 50.56 50.56 1.9K
09:43 50.63 50.63 50.62 50.62 3.1K
09:45 50.70 50.75 50.70 50.74 4.9K
09:46 50.71 50.78 50.71 50.76 4.8K
09:47 50.75 50.75 50.75 50.75 1.9K
09:48 50.83 50.87 50.83 50.87 4.1K
09:49 50.86 50.93 50.86 50.93 5.2K
09:50 50.97 51.05 50.97 51.02 3.9K
09:51 51.05 51.05 51.05 51.05 1.0K
09:52 51.07 51.07 51.07 51.07 1.6K
09:53 51.07 51.07 51.00 51.07 2.1K
09:54 51.07 51.21 51.07 51.21 3.0K
09:55 51.21 51.21 50.99 50.99 14.2K
09:56 51.04 51.08 50.96 50.96 4.7K
09:57 50.95 50.95 50.95 50.95 1.6K
09:58 50.98 50.98 50.98 50.98 2.8K
09:59 51.02 51.02 51.02 51.02 1.0K
10:00 50.86 50.99 50.83 50.95 7.1K
10:01 50.90 50.92 50.90 50.92 3.9K
10:02 50.66 50.69 50.66 50.69 3.4K
10:03 50.73 50.73 50.73 50.73 2.6K
10:05 50.57 50.60 50.57 50.60 3.6K
10:06 50.39 50.39 50.39 50.39 3.7K
10:09 50.36 50.36 50.36 50.36 1.8K
10:10 50.40 50.46 50.40 50.46 0.8K
10:11 50.44 50.44 50.44 50.44 1.1K
10:12 50.40 50.44 50.40 50.40 3.1K
10:13 50.43 50.43 50.43 50.43 1.2K
10:14 50.36 50.36 50.36 50.36 0.6K
10:15 50.34 50.34 50.34 50.34 1.2K
10:17 50.43 50.47 50.43 50.47 2.2K
10:19 50.35 50.35 50.35 50.35 1.0K
10:21 50.35 50.39 50.29 50.39 3.4K
10:22 50.41 50.46 50.41 50.46 2.5K
10:24 50.40 50.40 50.40 50.40 1.8K
10:25 50.46 50.46 50.46 50.46 1.5K
10:27 50.46 50.46 50.40 50.40 1.6K
10:28 50.39 50.39 50.39 50.39 2.5K
10:29 50.43 50.43 50.35 50.35 1.9K
10:30 50.29 50.35 50.29 50.31 2.3K
10:31 50.35 50.36 50.33 50.36 9.8K
10:32 50.39 50.39 50.39 50.39 1.0K
10:33 50.25 50.25 50.25 50.25 2.9K
10:34 50.31 50.31 50.31 50.31 2.0K
10:35 50.29 50.29 50.29 50.29 1.1K
10:38 50.31 50.35 50.31 50.35 4.8K
10:39 50.35 50.39 50.35 50.35 5.9K
10:40 50.33 50.38 50.33 50.38 1.4K
10:42 50.44 50.44 50.43 50.43 0.9K
10:43 50.51 50.58 50.51 50.58 3.7K
10:44 50.50 50.50 50.50 50.50 1.2K
10:45 50.40 50.45 50.38 50.38 1.0K
10:47 50.47 50.47 50.41 50.41 0.7K
10:48 50.42 50.42 50.34 50.34 3.0K
10:50 50.44 50.44 50.44 50.44 0.1K
10:51 50.44 50.44 50.44 50.44 1.3K
10:53 50.50 50.54 50.50 50.54 3.8K
10:54 50.56 50.56 50.56 50.56 0.6K
10:55 50.58 50.60 50.58 50.60 0.5K
10:56 50.68 50.68 50.67 50.67 3.7K
10:57 50.59 50.59 50.59 50.59 0.6K
10:58 50.65 50.65 50.65 50.65 0.7K
10:59 50.69 50.72 50.69 50.72 1.0K
11:00 50.69 50.76 50.69 50.76 1.2K
11:01 50.70 50.70 50.70 50.70 0.3K
11:02 50.73 50.73 50.73 50.73 0.2K
11:03 50.76 50.81 50.76 50.81 2.1K
11:04 50.77 50.77 50.75 50.75 2.6K
11:05 50.77 50.79 50.77 50.79 1.6K
11:06 50.76 50.79 50.76 50.79 0.3K
11:07 50.76 50.76 50.64 50.64 2.5K
11:08 50.73 50.73 50.73 50.73 0.3K
11:09 50.72 50.73 50.72 50.73 3.1K
11:11 50.75 50.75 50.75 50.75 0.5K
11:12 50.77 50.77 50.75 50.75 1.3K
11:13 50.79 50.81 50.79 50.80 3.9K
11:15 50.88 50.91 50.88 50.91 1.5K
11:16 50.92 50.96 50.92 50.96 0.8K
11:17 50.94 50.98 50.94 50.95 1.5K
11:19 51.00 51.01 50.99 50.99 3.7K
11:20 50.96 50.96 50.91 50.91 2.9K
11:21 50.93 51.00 50.93 51.00 1.3K
11:23 50.98 50.98 50.98 50.98 1.3K
11:24 51.01 51.01 51.01 51.01 0.3K
11:25 50.97 51.00 50.97 51.00 6.9K
11:26 50.99 51.03 50.99 51.03 4.5K
11:29 50.91 50.99 50.91 50.92 20.3K
11:30 50.87 50.88 50.87 50.88 5.4K
11:31 50.84 50.85 50.83 50.83 2.1K
11:34 50.88 50.88 50.85 50.85 1.2K
11:35 50.86 50.86 50.86 50.86 0.8K
11:36 50.91 50.95 50.86 50.86 26.0K
11:37 50.82 50.82 50.81 50.81 0.9K
11:38 50.87 50.91 50.87 50.91 2.6K
11:39 50.88 50.88 50.82 50.82 1.8K
11:40 50.88 50.88 50.88 50.88 2.2K
11:41 50.85 50.85 50.85 50.85 0.7K
11:42 50.83 50.83 50.82 50.82 1.6K
11:43 50.83 50.86 50.83 50.86 1.1K
11:44 50.87 50.90 50.87 50.90 2.7K
11:46 50.92 50.92 50.92 50.92 1.9K
11:47 50.91 50.91 50.88 50.88 0.5K
11:48 50.89 50.89 50.89 50.89 0.2K
11:49 50.90 50.90 50.90 50.90 0.7K
11:50 50.92 50.98 50.92 50.98 4.4K
11:51 50.95 50.95 50.91 50.93 3.4K
11:53 50.93 50.93 50.93 50.93 0.5K
11:54 50.88 50.88 50.88 50.88 1.2K
11:55 50.91 50.91 50.88 50.90 4.5K
11:57 50.94 50.94 50.94 50.94 0.8K
11:58 50.94 50.97 50.94 50.97 4.8K
12:00 50.95 50.95 50.94 50.94 1.8K
12:01 50.93 51.03 50.93 51.03 3.3K
12:02 51.05 51.05 51.05 51.05 1.6K
12:03 51.00 51.01 50.99 51.01 4.2K
12:05 50.94 50.94 50.94 50.94 0.5K
12:06 50.87 50.88 50.87 50.88 1.8K
12:07 50.92 50.92 50.92 50.92 0.5K
12:08 50.93 50.96 50.93 50.94 1.0K
12:10 50.95 50.96 50.94 50.96 2.4K
12:12 50.97 50.97 50.97 50.97 0.7K
12:13 51.00 51.00 51.00 51.00 1.0K
12:16 50.99 51.05 50.99 51.05 2.4K
12:17 51.03 51.09 51.02 51.09 4.3K
12:18 51.05 51.05 51.05 51.05 1.2K
12:20 51.05 51.05 51.05 51.05 0.2K
12:21 51.08 51.08 51.05 51.05 1.4K
12:22 51.00 51.00 51.00 51.00 1.6K
12:24 50.96 51.01 50.96 51.01 1.3K
12:26 50.93 50.93 50.93 50.93 2.6K
12:28 50.87 50.87 50.87 50.87 0.8K
12:29 50.84 50.84 50.81 50.81 0.9K
12:30 50.79 50.79 50.73 50.73 1.8K
12:31 50.72 50.80 50.72 50.80 4.0K
12:32 50.80 50.83 50.80 50.83 2.8K
12:33 50.81 50.81 50.77 50.77 2.5K
12:34 50.77 50.77 50.77 50.77 0.8K
12:36 50.76 50.76 50.72 50.72 1.4K
12:37 50.76 50.76 50.76 50.76 1.5K
12:38 50.71 50.71 50.71 50.71 1.6K
12:40 50.73 50.74 50.73 50.74 0.2K
12:41 50.70 50.73 50.70 50.73 1.3K
12:42 50.74 50.74 50.74 50.74 1.3K
12:43 50.69 50.69 50.69 50.69 0.6K
12:44 50.70 50.71 50.70 50.71 4.2K
12:45 50.66 50.66 50.66 50.66 0.9K
12:46 50.66 50.66 50.66 50.66 0.8K
12:47 50.70 50.70 50.68 50.68 0.7K
12:49 50.70 50.72 50.70 50.70 1.4K
12:50 50.71 50.71 50.71 50.71 2.2K
12:51 50.72 50.78 50.72 50.76 3.2K
12:53 50.80 50.83 50.80 50.83 0.9K
12:54 50.85 50.85 50.82 50.82 2.4K
12:58 50.86 50.86 50.86 50.86 1.9K
12:59 50.85 50.87 50.79 50.79 5.5K
13:02 50.83 50.83 50.83 50.83 0.7K
13:03 50.80 50.80 50.80 50.80 2.5K
13:04 50.78 50.82 50.78 50.82 1.1K
13:06 50.83 50.83 50.79 50.79 1.5K
13:08 50.80 50.83 50.80 50.83 0.3K
13:10 50.78 50.78 50.74 50.76 2.6K
13:11 50.79 50.79 50.79 50.79 0.8K
13:12 50.79 50.79 50.77 50.77 0.5K
13:13 50.76 50.79 50.76 50.78 3.4K
13:14 50.81 50.85 50.81 50.83 1.8K
13:15 50.84 50.84 50.84 50.84 0.4K
13:16 50.81 50.81 50.77 50.77 3.6K
13:17 50.72 50.72 50.72 50.72 0.3K
13:18 50.69 50.69 50.69 50.69 0.5K
13:19 50.67 50.68 50.67 50.68 1.3K
13:20 50.68 50.68 50.68 50.68 0.3K
13:21 50.70 50.70 50.63 50.67 2.9K
13:23 50.66 50.66 50.62 50.64 1.1K
13:25 50.61 50.61 50.61 50.61 0.4K
13:26 50.60 50.60 50.60 50.60 1.2K
13:27 50.53 50.53 50.53 50.53 0.5K
13:28 50.44 50.44 50.44 50.44 2.2K
13:29 50.50 50.51 50.46 50.46 0.7K
13:30 50.46 50.54 50.46 50.51 1.6K
13:31 50.55 50.63 50.55 50.63 5.2K
13:32 50.65 50.65 50.65 50.65 0.4K
13:33 50.64 50.64 50.59 50.59 1.9K
13:34 50.58 50.58 50.55 50.55 1.1K
13:35 50.61 50.61 50.61 50.61 0.8K
13:38 50.54 50.54 50.54 50.54 0.1K
13:39 50.58 50.58 50.58 50.58 0.4K
13:40 50.59 50.59 50.59 50.59 2.1K
13:41 50.60 50.66 50.60 50.66 1.6K
13:42 50.66 50.66 50.63 50.63 1.5K
13:43 50.63 50.67 50.62 50.62 4.1K
13:44 50.61 50.61 50.57 50.57 2.3K
13:45 50.65 50.65 50.65 50.65 0.2K
13:46 50.61 50.61 50.61 50.61 1.0K
13:47 50.69 50.73 50.69 50.73 5.2K
13:48 50.70 50.70 50.69 50.69 2.9K
13:49 50.66 50.69 50.66 50.69 0.8K
13:50 50.67 50.71 50.64 50.71 2.2K
13:51 50.73 50.73 50.68 50.68 1.3K
13:52 50.72 50.72 50.72 50.72 1.5K
13:53 50.69 50.69 50.69 50.69 0.8K
13:55 50.70 50.70 50.63 50.63 3.3K
13:57 50.62 50.63 50.62 50.63 2.5K
13:58 50.67 50.67 50.67 50.67 0.7K
13:59 50.63 50.63 50.63 50.63 0.7K
14:00 50.59 50.60 50.59 50.60 3.3K
14:01 50.58 50.60 50.58 50.60 1.2K
14:02 50.52 50.52 50.52 50.52 1.1K
14:03 50.51 50.52 50.51 50.52 0.9K
14:04 50.52 50.52 50.47 50.52 5.4K
14:05 50.52 50.53 50.51 50.51 0.9K
14:06 50.47 50.47 50.45 50.45 1.3K
14:07 50.42 50.42 50.42 50.42 2.0K
14:08 50.42 50.42 50.42 50.42 0.5K
14:09 50.40 50.40 50.40 50.40 3.7K
14:14 50.38 50.38 50.37 50.37 0.6K
14:15 50.40 50.41 50.37 50.37 2.3K
14:16 50.37 50.37 50.37 50.37 1.5K
14:17 50.30 50.30 50.30 50.30 0.5K
14:18 50.24 50.24 50.24 50.24 0.1K
14:19 50.26 50.28 50.26 50.28 0.8K
14:20 50.24 50.29 50.24 50.24 5.2K
14:22 50.21 50.25 50.21 50.25 1.0K
14:24 50.22 50.22 50.16 50.16 4.9K
14:25 50.12 50.12 50.08 50.08 1.1K
14:26 50.12 50.12 50.12 50.12 1.0K
14:27 50.16 50.16 50.15 50.16 1.8K
14:28 50.13 50.16 50.13 50.16 2.4K
14:29 50.12 50.14 50.12 50.14 2.8K
14:30 50.17 50.17 50.11 50.11 2.2K
14:31 50.11 50.15 50.09 50.12 3.3K
14:32 50.16 50.22 50.16 50.22 3.8K
14:34 50.21 50.21 50.16 50.18 4.9K
14:36 50.19 50.21 50.19 50.21 0.8K
14:37 50.21 50.21 50.20 50.20 1.0K
14:38 50.18 50.19 50.18 50.19 1.6K
14:39 50.13 50.16 50.13 50.16 3.2K
14:40 50.18 50.23 50.18 50.23 2.8K
14:41 50.25 50.26 50.24 50.24 3.7K
14:43 50.19 50.20 50.19 50.20 2.4K
14:44 50.23 50.23 50.23 50.23 1.3K
14:45 50.25 50.25 50.21 50.21 3.2K
14:46 50.23 50.23 50.23 50.23 1.2K
14:47 50.22 50.23 50.21 50.23 2.0K
14:49 50.22 50.23 50.21 50.21 2.1K
14:50 50.18 50.18 50.15 50.15 2.9K
14:51 50.18 50.18 50.12 50.12 1.8K
14:52 50.17 50.17 50.15 50.16 3.0K
14:53 50.16 50.22 50.16 50.22 3.1K
14:54 50.25 50.25 50.25 50.25 1.8K
14:55 50.27 50.30 50.27 50.30 3.1K
14:56 50.34 50.35 50.33 50.35 3.8K
14:57 50.36 50.36 50.33 50.33 1.8K
14:58 50.34 50.34 50.32 50.32 2.2K
14:59 50.29 50.29 50.29 50.29 1.6K
15:00 50.32 50.39 50.32 50.39 3.9K
15:01 50.40 50.40 50.40 50.40 1.7K
15:02 50.42 50.44 50.42 50.44 0.9K
15:03 50.45 50.48 50.44 50.44 2.9K
15:04 50.45 50.46 50.41 50.45 4.4K
15:05 50.47 50.48 50.47 50.48 2.0K
15:06 50.49 50.52 50.49 50.52 3.2K
15:07 50.52 50.52 50.52 50.52 1.1K
15:08 50.53 50.53 50.53 50.53 0.9K
15:09 50.47 50.50 50.47 50.50 0.8K
15:10 50.48 50.52 50.48 50.52 1.9K
15:11 50.44 50.44 50.41 50.41 16.2K
15:12 50.40 50.42 50.40 50.40 6.3K
15:13 50.42 50.42 50.37 50.40 18.0K
15:14 50.40 50.40 50.38 50.38 3.9K
15:15 50.40 50.44 50.40 50.44 14.0K
15:16 50.43 50.44 50.42 50.42 6.8K
15:17 50.42 50.44 50.42 50.44 4.4K
15:18 50.43 50.44 50.41 50.41 14.8K
15:19 50.41 50.47 50.38 50.47 5.9K
15:21 50.47 50.51 50.46 50.51 6.8K
15:22 50.52 50.52 50.48 50.48 3.4K
15:23 50.51 50.55 50.51 50.55 3.8K
15:24 50.50 50.51 50.50 50.51 2.3K
15:25 50.51 50.53 50.49 50.53 2.5K
15:26 50.52 50.52 50.46 50.46 4.3K
15:27 50.49 50.51 50.45 50.48 10.0K
15:28 50.45 50.47 50.43 50.45 4.2K
15:29 50.43 50.44 50.40 50.41 3.0K
15:30 50.41 50.41 50.35 50.35 6.5K
15:31 50.38 50.45 50.38 50.44 4.0K
15:32 50.48 50.50 50.44 50.49 10.4K
15:33 50.54 50.55 50.51 50.55 8.8K
15:34 50.52 50.52 50.47 50.52 2.9K
15:35 50.47 50.56 50.47 50.55 6.9K
15:36 50.54 50.56 50.54 50.54 4.6K
15:37 50.47 50.47 50.47 50.47 0.8K
15:38 50.43 50.46 50.43 50.46 4.4K
15:39 50.48 50.50 50.48 50.49 3.0K
15:40 50.49 50.53 50.49 50.50 6.6K
15:41 50.53 50.54 50.52 50.52 3.6K
15:42 50.53 50.54 50.51 50.52 4.3K
15:43 50.51 50.53 50.51 50.51 2.4K
15:44 50.49 50.52 50.49 50.51 5.2K
15:45 50.51 50.71 50.51 50.71 67.0K
15:46 50.71 50.72 50.60 50.60 9.9K
15:47 50.57 50.65 50.57 50.65 9.1K
15:48 50.64 50.64 50.55 50.55 6.7K
15:49 50.57 50.64 50.57 50.64 5.5K
15:50 50.62 50.69 50.62 50.66 12.6K
15:51 50.68 50.71 50.67 50.69 7.3K
15:52 50.66 50.70 50.64 50.64 4.8K
15:53 50.62 50.67 50.62 50.67 10.2K
15:54 50.71 50.74 50.69 50.73 13.8K
15:55 50.74 50.78 50.70 50.71 14.6K
15:56 50.66 50.67 50.60 50.64 20.0K
15:57 50.65 50.67 50.64 50.64 12.2K
15:58 50.64 50.68 50.63 50.68 27.9K
15:59 50.68 50.73 50.65 50.73 214.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし