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 50.12 50.12 50.12 50.12 16.2K
09:31 50.35 50.35 50.35 50.35 0.3K
09:32 50.26 50.26 50.26 50.26 0.6K
09:33 50.26 50.26 50.26 50.26 1.9K
09:35 50.41 50.41 50.41 50.41 0.2K
09:36 50.41 50.41 50.41 50.41 0.9K
09:37 50.71 50.71 50.71 50.71 1.1K
09:42 50.76 50.79 50.76 50.79 1.1K
09:45 50.99 50.99 50.99 50.99 0.1K
09:46 50.79 50.79 50.79 50.79 0.4K
09:47 50.71 50.71 50.71 50.71 0.6K
09:50 50.85 50.85 50.85 50.85 0.2K
09:51 50.98 51.10 50.98 51.10 3.7K
09:52 51.18 51.25 51.18 51.25 0.5K
09:53 51.06 51.12 50.90 50.90 3.2K
09:54 50.90 50.91 50.90 50.91 1.4K
09:56 50.89 50.89 50.89 50.89 0.5K
09:58 50.88 50.88 50.88 50.88 0.5K
10:00 51.01 51.01 51.01 51.01 1.1K
10:01 50.96 50.96 50.96 50.96 0.4K
10:02 51.03 51.03 50.95 50.95 1.0K
10:05 50.82 50.82 50.82 50.82 0.4K
10:06 50.81 50.81 50.64 50.64 3.6K
10:08 50.74 50.74 50.73 50.73 2.2K
10:09 50.72 50.72 50.63 50.71 1.3K
10:10 50.68 50.68 50.67 50.67 2.0K
10:11 50.66 50.71 50.66 50.71 2.0K
10:12 50.72 50.72 50.72 50.72 1.1K
10:13 50.85 50.85 50.85 50.85 1.5K
10:14 50.73 50.75 50.73 50.75 3.3K
10:15 50.74 50.74 50.74 50.74 2.1K
10:16 50.75 50.77 50.71 50.77 2.2K
10:19 50.81 50.81 50.81 50.81 0.5K
10:20 50.90 50.90 50.90 50.90 1.8K
10:22 50.76 50.76 50.76 50.76 0.5K
10:24 50.85 50.94 50.85 50.94 1.8K
10:25 50.96 50.96 50.92 50.92 0.8K
10:26 50.92 50.92 50.91 50.91 0.6K
10:27 50.93 50.93 50.89 50.89 0.6K
10:28 50.86 50.93 50.86 50.93 0.4K
10:29 50.93 50.97 50.93 50.97 2.1K
10:32 51.05 51.06 51.05 51.06 2.6K
10:33 50.98 50.98 50.98 50.98 1.0K
10:34 50.99 50.99 50.99 50.99 0.4K
10:35 50.96 50.96 50.95 50.95 1.1K
10:36 50.95 50.95 50.95 50.95 1.2K
10:38 50.92 50.92 50.92 50.92 1.5K
10:39 50.98 50.98 50.98 50.98 1.3K
10:41 50.93 50.99 50.93 50.99 1.4K
10:43 50.90 50.90 50.90 50.90 0.9K
10:44 50.80 50.80 50.80 50.80 1.0K
10:45 50.90 50.90 50.90 50.90 1.5K
10:46 50.96 50.96 50.93 50.93 1.0K
10:47 50.93 50.93 50.93 50.93 0.3K
10:48 50.93 50.93 50.93 50.93 1.1K
10:50 50.92 50.92 50.92 50.92 0.3K
10:51 50.94 50.94 50.93 50.94 3.7K
10:52 50.94 51.05 50.94 51.05 1.6K
10:54 51.05 51.05 50.99 50.99 2.0K
10:56 51.13 51.16 51.06 51.16 2.5K
10:58 51.14 51.16 51.14 51.16 1.0K
10:59 51.12 51.12 51.08 51.08 1.3K
11:00 51.04 51.10 51.04 51.04 1.9K
11:03 51.09 51.09 51.09 51.09 2.1K
11:06 51.01 51.02 51.01 51.02 1.7K
11:08 51.06 51.06 51.06 51.06 0.6K
11:09 51.03 51.03 51.03 51.03 1.2K
11:10 51.01 51.01 51.01 51.01 0.5K
11:11 51.00 51.00 51.00 51.00 1.1K
11:12 51.00 51.00 51.00 51.00 1.6K
11:13 50.95 50.95 50.95 50.95 1.1K
11:14 50.90 50.90 50.88 50.88 1.5K
11:15 50.92 50.92 50.84 50.84 0.9K
11:16 50.87 50.87 50.87 50.87 1.3K
11:18 50.82 50.82 50.78 50.78 2.0K
11:20 50.84 50.84 50.84 50.84 1.3K
11:21 50.87 50.87 50.87 50.87 1.1K
11:22 50.93 50.93 50.93 50.93 0.4K
11:24 50.91 50.91 50.87 50.87 1.2K
11:25 50.91 50.94 50.91 50.94 2.0K
11:26 51.05 51.05 51.04 51.04 0.7K
11:27 51.04 51.04 51.04 51.04 1.2K
11:29 51.06 51.06 51.05 51.05 0.9K
11:32 51.08 51.08 51.08 51.08 0.8K
11:33 51.05 51.05 51.05 51.05 0.6K
11:34 51.05 51.05 51.05 51.05 4.5K
11:35 51.00 51.07 51.00 51.05 1.3K
11:36 51.05 51.06 51.04 51.04 8.8K
11:37 51.07 51.07 51.07 51.07 0.6K
11:38 51.06 51.11 51.06 51.11 2.3K
11:39 51.10 51.10 51.10 51.10 0.4K
11:40 51.12 51.16 51.12 51.16 3.3K
11:41 51.15 51.15 51.09 51.09 1.7K
11:42 51.11 51.11 51.11 51.11 0.8K
11:44 51.09 51.09 51.00 51.00 1.3K
11:45 51.00 51.00 50.94 50.95 3.9K
11:46 50.92 50.92 50.92 50.92 1.1K
11:47 50.90 50.92 50.89 50.92 0.9K
11:48 50.90 50.93 50.85 50.93 4.0K
11:49 50.92 50.92 50.92 50.92 0.3K
11:50 50.93 50.94 50.93 50.94 1.5K
11:51 50.94 50.94 50.94 50.94 0.7K
11:52 50.92 50.92 50.92 50.92 0.4K
11:53 50.88 50.89 50.88 50.89 1.8K
11:55 50.99 50.99 50.99 50.99 1.4K
11:56 51.00 51.00 50.96 50.96 2.3K
11:57 51.01 51.03 51.01 51.03 1.1K
11:58 51.03 51.03 51.03 51.03 1.4K
11:59 50.97 50.97 50.97 50.97 0.6K
12:01 51.04 51.04 51.04 51.04 0.4K
12:02 51.04 51.04 51.04 51.04 1.6K
12:03 51.04 51.06 50.99 51.04 2.8K
12:04 51.04 51.04 51.04 51.04 4.3K
12:06 51.03 51.03 51.03 51.03 1.6K
12:07 51.05 51.05 51.02 51.02 4.4K
12:10 51.00 51.03 51.00 51.03 1.2K
12:11 51.03 51.04 51.03 51.04 3.3K
12:12 51.05 51.06 51.05 51.06 7.2K
12:14 51.09 51.10 51.09 51.10 0.9K
12:15 51.05 51.05 51.05 51.05 0.7K
12:16 51.09 51.09 51.09 51.09 0.7K
12:17 51.10 51.10 51.10 51.10 1.2K
12:18 51.10 51.10 51.06 51.07 3.0K
12:19 51.07 51.08 51.07 51.07 2.1K
12:20 51.11 51.11 51.11 51.11 0.2K
12:21 51.10 51.11 51.10 51.11 1.4K
12:22 51.14 51.14 51.13 51.13 1.5K
12:23 51.12 51.14 51.12 51.14 1.1K
12:24 51.13 51.13 51.13 51.12 1.2K
12:25 51.08 51.08 51.02 51.02 2.7K
12:28 51.06 51.06 51.01 51.01 1.9K
12:29 51.05 51.06 51.05 51.06 1.8K
12:31 51.04 51.04 51.04 51.04 0.2K
12:32 51.03 51.03 51.03 51.03 1.0K
12:33 51.06 51.06 51.04 51.05 2.4K
12:35 51.01 51.01 51.01 51.01 0.3K
12:36 51.02 51.02 50.97 50.97 1.1K
12:37 51.00 51.00 50.92 50.92 3.5K
12:38 50.93 50.93 50.93 50.93 1.1K
12:39 50.94 51.01 50.94 51.01 4.2K
12:41 50.98 50.98 50.98 50.98 2.4K
12:43 50.99 50.99 50.99 50.99 5.6K
12:44 50.99 50.99 50.99 50.99 0.6K
12:45 51.04 51.04 51.04 51.04 1.8K
12:46 51.04 51.04 51.00 51.00 1.0K
12:47 51.01 51.09 51.01 51.09 1.5K
12:48 51.12 51.19 51.12 51.19 1.3K
12:49 51.19 51.19 51.19 51.19 2.7K
12:50 51.28 51.28 51.28 51.28 0.9K
12:52 51.30 51.30 51.30 51.30 1.0K
12:53 51.31 51.31 51.31 51.31 1.3K
12:54 51.31 51.31 51.31 51.31 0.7K
12:56 51.29 51.29 51.29 51.29 1.1K
12:57 51.18 51.18 51.17 51.17 1.0K
12:58 51.20 51.20 51.20 51.20 1.7K
12:59 51.22 51.22 51.22 51.22 2.0K
13:03 51.28 51.28 51.28 51.28 0.3K
13:04 51.29 51.29 51.29 51.29 1.0K
13:07 51.35 51.40 51.35 51.40 2.5K
13:08 51.45 51.45 51.45 51.45 3.4K
13:10 51.50 51.50 51.50 51.50 0.4K
13:11 51.46 51.49 51.46 51.49 0.7K
13:12 51.49 51.49 51.49 51.49 1.1K
13:13 51.50 51.50 51.50 51.50 5.2K
13:14 51.43 51.44 51.43 51.44 1.7K
13:15 51.39 51.39 51.39 51.39 0.9K
13:16 51.42 51.42 51.42 51.42 1.2K
13:17 51.43 51.43 51.43 51.43 0.2K
13:19 51.44 51.44 51.44 51.44 1.2K
13:21 51.41 51.41 51.40 51.40 1.1K
13:22 51.39 51.39 51.35 51.35 1.3K
13:23 51.36 51.42 51.36 51.42 2.1K
13:27 51.41 51.41 51.41 51.41 0.6K
13:28 51.40 51.40 51.39 51.39 1.9K
13:29 51.41 51.44 51.41 51.44 1.3K
13:31 51.31 51.31 51.31 51.31 0.9K
13:32 51.25 51.25 51.23 51.25 1.8K
13:33 51.25 51.29 51.25 51.29 2.0K
13:34 51.32 51.38 51.32 51.38 1.9K
13:35 51.28 51.28 51.28 51.28 0.3K
13:36 51.33 51.33 51.33 51.33 0.5K
13:37 51.26 51.26 51.26 51.26 1.6K
13:40 51.24 51.28 51.24 51.24 2.7K
13:41 51.25 51.25 51.25 51.25 2.1K
13:42 51.27 51.27 51.27 51.27 0.8K
13:43 51.24 51.24 51.24 51.24 1.7K
13:44 51.21 51.21 51.21 51.21 0.4K
13:45 51.21 51.21 51.21 51.21 0.3K
13:46 51.21 51.21 51.18 51.18 2.6K
13:48 51.15 51.15 51.09 51.09 2.9K
13:50 51.06 51.09 51.01 51.01 2.6K
13:51 51.04 51.04 51.02 51.03 1.4K
13:52 51.04 51.04 51.04 51.04 0.6K
13:53 51.08 51.10 51.08 51.10 1.0K
13:55 51.14 51.14 51.14 51.14 0.6K
13:56 51.16 51.16 51.16 51.16 1.4K
13:58 51.13 51.13 51.11 51.11 2.6K
14:00 51.14 51.14 51.14 51.14 1.1K
14:01 51.13 51.14 51.13 51.14 1.0K
14:02 51.17 51.17 51.17 51.17 2.0K
14:04 51.09 51.11 51.08 51.08 1.6K
14:05 51.00 51.00 51.00 51.00 0.7K
14:06 51.00 51.00 51.00 51.00 0.2K
14:07 51.07 51.07 51.07 51.07 2.2K
14:08 51.03 51.03 51.03 51.03 0.4K
14:09 51.06 51.06 51.06 51.06 1.2K
14:10 51.02 51.02 51.02 51.02 1.7K
14:11 51.05 51.05 51.03 51.03 1.9K
14:13 51.10 51.11 51.10 51.11 2.8K
14:16 51.14 51.14 51.09 51.09 1.6K
14:18 51.08 51.08 51.08 51.08 1.4K
14:19 51.10 51.10 51.10 51.10 2.1K
14:20 51.10 51.11 51.10 51.11 4.4K
14:22 51.16 51.16 51.16 51.16 0.9K
14:23 51.13 51.13 51.10 51.10 1.5K
14:24 51.11 51.11 51.11 51.11 0.7K
14:25 51.10 51.10 51.10 51.10 0.3K
14:26 51.12 51.12 51.12 51.12 0.4K
14:27 51.09 51.09 51.09 51.09 2.8K
14:28 51.04 51.06 51.04 51.06 3.6K
14:29 51.02 51.02 50.99 50.99 1.5K
14:30 51.01 51.07 51.01 51.07 2.1K
14:31 51.06 51.06 51.06 51.06 0.7K
14:34 51.07 51.10 51.07 51.10 2.8K
14:35 51.09 51.09 51.09 51.09 0.8K
14:36 51.16 51.16 51.16 51.16 1.7K
14:37 51.15 51.15 51.15 51.15 0.6K
14:38 51.17 51.23 51.17 51.21 1.2K
14:39 51.21 51.26 51.21 51.26 1.8K
14:40 51.20 51.25 51.20 51.25 0.5K
14:41 51.25 51.30 51.25 51.30 2.4K
14:42 51.39 51.39 51.39 51.39 0.9K
14:43 51.31 51.31 51.28 51.28 2.9K
14:45 51.24 51.28 51.24 51.28 1.4K
14:46 51.31 51.31 51.29 51.29 1.6K
14:47 51.23 51.25 51.23 51.25 1.2K
14:48 51.25 51.25 51.25 51.25 0.7K
14:49 51.30 51.32 51.30 51.32 1.7K
14:50 51.26 51.26 51.26 51.26 0.4K
14:51 51.23 51.23 51.23 51.23 1.4K
14:53 51.18 51.18 51.18 51.18 0.7K
14:54 51.18 51.18 51.18 51.18 0.6K
14:55 51.20 51.20 51.18 51.19 1.8K
14:56 51.16 51.19 51.13 51.13 2.3K
14:57 51.11 51.11 51.10 51.10 1.2K
14:58 51.10 51.10 51.04 51.04 2.2K
14:59 51.07 51.10 51.07 51.10 3.5K
15:00 51.14 51.14 51.14 51.14 1.8K
15:01 51.17 51.21 51.17 51.21 1.5K
15:02 51.23 51.23 51.23 51.23 1.5K
15:05 51.25 51.25 51.23 51.23 1.6K
15:06 51.24 51.25 51.24 51.25 1.8K
15:07 51.27 51.30 51.27 51.29 1.9K
15:08 51.26 51.26 51.25 51.25 1.6K
15:09 51.27 51.27 51.27 51.27 0.8K
15:10 51.25 51.25 51.25 51.25 2.6K
15:12 51.25 51.26 51.24 51.24 2.0K
15:13 51.24 51.24 51.21 51.21 3.2K
15:15 51.22 51.22 51.20 51.21 3.4K
15:16 51.21 51.27 51.21 51.27 2.0K
15:17 51.29 51.33 51.25 51.25 1.6K
15:18 51.26 51.26 51.23 51.23 2.3K
15:19 51.23 51.23 51.23 51.23 1.4K
15:20 51.28 51.28 51.28 51.28 1.7K
15:22 51.26 51.26 51.26 51.26 2.6K
15:23 51.29 51.29 51.29 51.29 2.4K
15:24 51.34 51.34 51.34 51.34 1.5K
15:25 51.31 51.31 51.28 51.28 2.9K
15:26 51.30 51.31 51.30 51.31 2.0K
15:27 51.30 51.30 51.30 51.30 1.4K
15:28 51.32 51.32 51.32 51.32 0.8K
15:29 51.32 51.32 51.31 51.31 1.7K
15:30 51.26 51.29 51.25 51.29 3.3K
15:31 51.28 51.31 51.28 51.31 1.9K
15:32 51.25 51.25 51.25 51.25 2.0K
15:33 51.31 51.34 51.31 51.34 2.6K
15:34 51.32 51.34 51.32 51.32 1.6K
15:35 51.29 51.29 51.24 51.28 4.3K
15:36 51.32 51.36 51.32 51.32 2.8K
15:37 51.30 51.30 51.28 51.28 2.3K
15:38 51.29 51.34 51.29 51.31 4.2K
15:39 51.28 51.28 51.28 51.28 2.3K
15:40 51.28 51.29 51.28 51.29 5.7K
15:41 51.33 51.35 51.33 51.35 1.4K
15:42 51.36 51.38 51.34 51.34 2.6K
15:43 51.39 51.44 51.39 51.44 4.5K
15:44 51.39 51.43 51.35 51.37 5.7K
15:45 51.37 51.37 51.34 51.36 4.9K
15:46 51.38 51.40 51.36 51.40 3.6K
15:47 51.40 51.44 51.40 51.44 4.7K
15:48 51.45 51.47 51.45 51.46 6.1K
15:49 51.48 51.48 51.45 51.45 4.7K
15:50 51.40 51.42 51.36 51.36 8.5K
15:51 51.36 51.42 51.36 51.39 7.7K
15:52 51.42 51.45 51.42 51.45 6.7K
15:53 51.46 51.52 51.44 51.52 7.8K
15:54 51.50 51.54 51.50 51.52 10.2K
15:55 51.53 51.57 51.52 51.55 19.7K
15:56 51.53 51.56 51.53 51.54 15.6K
15:57 51.56 51.56 51.50 51.50 20.2K
15:58 51.53 51.55 51.51 51.52 32.4K
15:59 51.49 51.53 51.47 51.49 234.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし