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 41.99 41.99 41.99 41.99 2.4K
09:33 41.09 41.09 41.09 41.09 0.5K
09:35 41.18 41.18 41.18 41.18 1.9K
09:38 41.29 41.29 41.29 41.29 16.5K
09:39 41.21 41.21 40.47 40.76 9.8K
09:40 40.75 40.75 40.44 40.56 4.7K
09:41 40.40 40.55 40.40 40.55 1.2K
09:42 40.56 40.70 40.56 40.56 2.4K
09:43 40.56 40.75 40.56 40.74 5.5K
09:44 40.49 40.49 40.49 40.49 2.4K
09:45 40.52 40.52 40.52 40.52 1.8K
09:46 41.01 41.20 40.78 40.78 1.0K
09:47 40.98 40.98 40.98 40.98 0.6K
09:48 41.07 41.07 41.07 41.07 0.4K
09:49 40.94 41.13 40.87 41.13 6.7K
09:50 41.16 41.38 41.01 41.38 12.0K
09:51 41.26 41.26 41.09 41.20 9.9K
09:52 41.13 41.13 40.99 40.99 7.3K
09:53 40.99 41.14 40.99 41.14 6.6K
09:54 41.03 41.03 41.03 41.03 0.6K
09:55 41.01 41.03 40.81 40.81 7.7K
09:56 40.90 40.91 40.84 40.86 6.0K
09:57 40.92 41.08 40.92 41.07 5.4K
09:58 41.33 41.47 41.33 41.45 6.8K
09:59 41.57 41.57 41.30 41.36 21.3K
10:00 41.47 41.47 41.30 41.30 25.0K
10:01 41.37 41.37 41.06 41.10 10.0K
10:02 41.24 41.45 41.24 41.43 14.9K
10:03 41.43 41.47 41.27 41.27 13.4K
10:04 41.16 41.21 41.10 41.12 8.2K
10:05 41.05 41.05 40.72 40.72 4.0K
10:06 40.86 40.87 40.77 40.87 9.1K
10:07 40.85 40.85 40.85 40.85 6.1K
10:08 40.80 40.93 40.80 40.93 3.5K
10:09 40.86 41.05 40.86 41.05 14.8K
10:10 40.78 40.78 40.78 40.78 4.9K
10:11 40.75 40.75 40.64 40.64 4.0K
10:12 40.57 40.57 40.52 40.55 6.4K
10:13 40.49 40.64 40.49 40.64 2.4K
10:14 40.65 40.65 40.46 40.49 7.6K
10:15 40.50 40.50 40.50 40.49 9.4K
10:16 40.36 40.43 40.36 40.42 6.0K
10:17 40.50 40.50 40.37 40.37 5.3K
10:18 40.31 40.32 40.31 40.32 4.6K
10:19 40.32 40.32 40.23 40.23 4.8K
10:20 40.25 40.28 40.21 40.28 6.6K
10:21 40.33 40.47 40.32 40.47 1.6K
10:22 40.47 40.47 40.42 40.47 1.1K
10:23 40.49 40.49 40.31 40.34 9.2K
10:24 40.21 40.21 40.21 40.21 2.6K
10:25 40.29 40.29 40.28 40.28 1.1K
10:26 40.31 40.35 40.30 40.30 1.5K
10:27 40.30 40.30 40.21 40.25 10.5K
10:29 40.27 40.27 40.20 40.27 2.4K
10:30 40.22 40.38 40.22 40.36 7.8K
10:31 40.29 40.31 40.29 40.31 3.3K
10:32 40.24 40.24 40.15 40.15 4.8K
10:33 40.02 40.20 40.02 40.14 5.5K
10:34 40.12 40.12 40.12 40.12 1.0K
10:35 40.11 40.12 40.05 40.05 2.8K
10:36 39.95 39.95 39.83 39.85 8.1K
10:37 39.86 39.99 39.86 39.99 2.8K
10:38 39.93 40.09 39.93 40.09 4.6K
10:39 40.07 40.07 40.00 40.06 2.6K
10:40 40.00 40.00 39.92 39.92 2.8K
10:41 39.88 39.98 39.88 39.98 6.2K
10:42 39.94 39.94 39.91 39.91 8.1K
10:43 39.96 39.96 39.89 39.89 4.2K
10:44 39.82 39.82 39.75 39.75 1.5K
10:45 39.68 39.68 39.58 39.58 4.3K
10:46 39.52 39.59 39.52 39.58 11.1K
10:47 39.59 39.66 39.59 39.61 7.5K
10:48 39.60 39.78 39.60 39.78 3.8K
10:49 39.66 39.66 39.62 39.65 3.9K
10:50 39.59 39.59 39.44 39.44 4.5K
10:51 39.50 39.66 39.50 39.66 4.8K
10:52 39.70 39.92 39.69 39.92 7.5K
10:53 39.88 40.20 39.88 40.20 6.5K
10:54 40.05 40.05 40.04 40.04 2.8K
10:55 40.10 40.20 40.03 40.07 7.5K
10:56 40.02 40.10 39.97 40.10 2.0K
10:57 40.18 40.24 40.16 40.16 2.9K
10:58 40.27 40.28 40.23 40.28 6.1K
10:59 40.27 40.27 40.12 40.12 1.9K
11:00 40.11 40.28 40.11 40.28 13.0K
11:01 40.31 40.74 40.31 40.74 7.7K
11:02 40.75 40.89 40.68 40.89 3.5K
11:03 40.90 40.95 40.86 40.86 3.0K
11:04 40.94 41.10 40.94 41.10 2.0K
11:05 41.06 41.16 40.96 40.96 5.7K
11:07 40.92 41.10 40.85 40.86 6.4K
11:08 40.97 41.01 40.93 41.01 4.9K
11:09 41.02 41.02 40.96 41.01 4.0K
11:10 41.03 41.04 41.03 41.04 4.1K
11:11 41.06 41.06 41.06 41.06 1.9K
11:12 41.33 41.39 41.33 41.39 1.1K
11:13 41.22 41.29 41.22 41.29 4.2K
11:14 41.23 41.23 41.14 41.14 2.3K
11:15 41.18 41.30 41.18 41.29 7.8K
11:16 41.31 41.36 41.27 41.29 4.5K
11:17 41.29 41.52 41.21 41.52 4.4K
11:18 41.63 41.70 41.56 41.56 7.2K
11:19 41.51 41.53 41.43 41.43 4.3K
11:20 41.39 41.52 41.39 41.52 2.9K
11:21 41.68 41.75 41.68 41.75 7.8K
11:22 41.56 41.65 41.56 41.60 4.5K
11:23 41.55 41.64 41.55 41.64 2.0K
11:24 41.66 41.87 41.66 41.87 2.8K
11:25 41.67 41.69 41.49 41.50 15.0K
11:26 41.45 41.50 41.43 41.43 15.3K
11:27 41.29 41.30 41.28 41.30 2.8K
11:28 41.32 41.49 41.32 41.49 5.4K
11:29 41.48 41.48 41.15 41.15 6.6K
11:30 41.15 41.29 41.15 41.15 5.0K
11:31 41.13 41.13 41.12 41.12 1.6K
11:32 41.15 41.15 41.04 41.08 2.1K
11:33 41.14 41.15 41.10 41.10 3.2K
11:34 40.96 40.98 40.93 40.98 16.0K
11:35 41.04 41.04 40.96 40.96 4.9K
11:37 40.74 40.74 40.64 40.64 2.0K
11:38 40.70 40.91 40.70 40.91 3.3K
11:39 40.90 40.90 40.76 40.78 3.6K
11:40 40.81 40.85 40.81 40.85 5.5K
11:42 40.89 40.95 40.89 40.95 4.6K
11:43 40.96 40.97 40.81 40.82 7.3K
11:44 40.80 40.80 40.72 40.72 1.9K
11:45 40.65 40.65 40.59 40.60 5.6K
11:46 40.60 40.65 40.57 40.62 3.2K
11:47 40.65 40.87 40.65 40.87 3.5K
11:48 40.79 40.85 40.79 40.85 6.3K
11:49 40.85 40.88 40.82 40.88 4.5K
11:50 40.83 40.84 40.82 40.84 2.6K
11:51 40.88 41.05 40.88 41.00 6.0K
11:52 40.91 40.95 40.81 40.81 2.9K
11:53 40.81 40.86 40.80 40.80 2.3K
11:54 40.77 40.80 40.70 40.74 3.7K
11:55 40.75 40.82 40.75 40.81 8.6K
11:56 40.85 40.89 40.82 40.84 6.0K
11:57 40.92 40.94 40.88 40.88 7.1K
11:58 40.88 40.88 40.76 40.76 7.4K
11:59 40.80 40.87 40.73 40.73 5.9K
12:00 40.73 40.87 40.73 40.81 6.4K
12:01 40.82 40.95 40.77 40.89 8.6K
12:02 40.95 40.96 40.95 40.96 2.9K
12:03 40.96 40.96 40.96 40.96 1.7K
12:04 40.86 40.86 40.78 40.80 5.0K
12:05 40.77 40.95 40.77 40.95 4.3K
12:06 41.00 41.07 40.97 41.07 3.1K
12:07 41.10 41.10 40.95 40.95 2.0K
12:08 40.94 40.97 40.94 40.97 2.8K
12:09 40.91 40.97 40.91 40.97 1.1K
12:10 41.04 41.29 41.04 41.16 5.5K
12:11 41.09 41.09 41.09 41.09 0.9K
12:12 41.10 41.10 41.02 41.06 6.2K
12:13 41.08 41.22 41.08 41.20 5.8K
12:14 41.22 41.26 41.22 41.26 2.3K
12:15 41.25 41.25 41.25 41.25 2.0K
12:16 41.12 41.12 40.90 40.91 4.6K
12:17 40.88 40.91 40.86 40.91 3.0K
12:18 40.88 40.88 40.86 40.86 1.0K
12:19 40.80 40.80 40.80 40.80 1.5K
12:20 40.76 40.81 40.71 40.71 2.5K
12:21 40.70 40.86 40.70 40.86 5.6K
12:22 40.81 40.87 40.81 40.87 3.7K
12:23 40.82 40.82 40.82 40.82 1.2K
12:24 40.84 40.88 40.79 40.87 4.9K
12:25 40.85 40.85 40.82 40.82 1.3K
12:26 40.88 40.88 40.81 40.81 2.0K
12:27 40.84 40.90 40.84 40.90 2.9K
12:28 40.83 40.87 40.80 40.80 1.5K
12:29 40.88 40.88 40.84 40.84 3.1K
12:30 40.90 40.90 40.90 40.90 1.9K
12:31 40.79 40.87 40.77 40.87 2.8K
12:32 40.78 40.84 40.78 40.84 2.8K
12:33 40.83 40.83 40.81 40.81 2.6K
12:34 40.79 40.88 40.79 40.88 3.2K
12:35 40.95 40.95 40.95 40.95 0.5K
12:36 40.97 41.07 40.97 41.03 7.8K
12:37 41.09 41.13 41.08 41.13 3.8K
12:38 41.19 41.19 41.19 41.19 0.8K
12:39 41.25 41.32 41.24 41.32 2.5K
12:40 41.33 41.33 41.33 41.33 2.5K
12:41 41.22 41.23 41.22 41.23 2.8K
12:42 41.25 41.33 41.24 41.28 4.9K
12:43 41.15 41.15 41.15 41.15 1.2K
12:44 41.15 41.15 41.02 41.02 3.7K
12:45 41.01 41.02 40.97 41.02 4.1K
12:47 41.03 41.03 41.03 41.03 1.8K
12:48 41.03 41.03 40.93 40.93 2.6K
12:49 40.91 40.95 40.88 40.88 2.6K
12:50 40.86 40.89 40.86 40.88 2.9K
12:51 40.86 40.95 40.86 40.95 3.0K
12:52 40.97 40.97 40.91 40.92 4.1K
12:53 40.87 40.94 40.82 40.94 3.6K
12:54 40.94 41.02 40.94 40.96 2.0K
12:55 40.97 40.97 40.96 40.96 2.0K
12:56 40.95 41.01 40.95 41.01 2.0K
12:57 41.01 41.13 41.01 41.13 2.1K
12:58 41.02 41.02 40.96 40.98 4.4K
12:59 41.00 41.00 40.92 40.92 4.3K
13:00 41.08 41.08 41.08 41.08 0.2K
13:01 40.97 40.97 40.86 40.86 2.5K
13:02 40.89 41.14 40.89 41.14 3.1K
13:03 41.12 41.16 41.09 41.09 2.9K
13:04 41.04 41.04 41.01 41.02 2.7K
13:05 41.06 41.06 41.04 41.04 1.3K
13:06 40.95 41.02 40.94 41.02 1.8K
13:07 41.02 41.06 41.02 41.06 2.3K
13:08 41.05 41.07 41.01 41.01 6.3K
13:09 40.96 40.96 40.92 40.92 2.4K
13:10 40.91 40.91 40.87 40.91 4.5K
13:11 40.91 40.91 40.91 40.91 0.2K
13:12 40.95 40.95 40.77 40.80 5.4K
13:13 40.79 40.83 40.77 40.83 2.5K
13:14 40.78 40.78 40.76 40.76 3.2K
13:15 40.71 40.74 40.71 40.74 2.2K
13:16 40.71 40.75 40.65 40.67 2.6K
13:17 40.69 40.69 40.64 40.64 1.0K
13:18 40.63 40.77 40.63 40.77 2.3K
13:19 40.73 40.80 40.73 40.80 2.5K
13:20 40.80 40.80 40.80 40.80 0.8K
13:21 40.89 40.93 40.84 40.87 9.4K
13:22 40.92 40.93 40.85 40.85 1.9K
13:23 40.94 40.94 40.94 40.94 1.1K
13:24 41.05 41.05 41.01 41.03 4.0K
13:25 41.12 41.12 41.12 41.12 0.9K
13:26 41.28 41.28 41.20 41.21 3.2K
13:27 41.20 41.20 41.15 41.15 2.4K
13:28 41.08 41.08 41.08 41.08 0.5K
13:29 41.08 41.09 41.08 41.09 1.8K
13:30 41.06 41.06 41.03 41.05 3.8K
13:31 41.00 41.00 41.00 41.00 0.7K
13:32 40.99 41.22 40.99 41.15 3.4K
13:33 41.14 41.17 41.07 41.12 3.2K
13:34 41.10 41.23 41.10 41.23 1.5K
13:35 41.18 41.25 41.18 41.25 4.5K
13:36 41.25 41.38 41.25 41.35 3.6K
13:37 41.36 41.36 41.23 41.35 3.2K
13:38 41.41 41.41 41.36 41.36 1.1K
13:39 41.35 41.36 41.35 41.36 0.9K
13:40 41.31 41.33 41.26 41.33 1.3K
13:41 41.31 41.35 41.31 41.31 2.8K
13:42 41.35 41.45 41.31 41.45 2.6K
13:43 41.45 41.49 41.37 41.40 4.3K
13:44 41.35 41.37 41.29 41.31 2.9K
13:45 41.33 41.33 41.21 41.21 3.2K
13:46 41.26 41.27 41.26 41.27 2.2K
13:48 41.46 41.53 41.46 41.53 3.2K
13:49 41.63 41.63 41.60 41.60 0.9K
13:50 41.61 41.61 41.44 41.44 2.6K
13:51 41.39 41.50 41.39 41.50 2.9K
13:52 41.60 41.60 41.51 41.51 2.9K
13:55 41.43 41.43 41.37 41.37 4.3K
13:56 41.41 41.43 41.34 41.34 2.5K
13:57 41.42 41.49 41.42 41.49 1.5K
13:58 41.53 41.56 41.51 41.56 1.7K
13:59 41.64 41.70 41.64 41.70 1.0K
14:00 41.84 41.93 41.74 41.74 5.4K
14:02 41.80 41.93 41.80 41.93 2.0K
14:03 41.91 41.91 41.79 41.79 6.9K
14:04 41.69 41.71 41.67 41.67 0.6K
14:05 41.71 41.71 41.59 41.59 2.5K
14:06 41.63 41.63 41.63 41.63 1.4K
14:07 41.75 41.75 41.66 41.66 2.8K
14:08 41.65 41.65 41.63 41.63 2.3K
14:09 41.58 41.62 41.57 41.62 3.1K
14:10 41.65 41.65 41.65 41.65 0.7K
14:11 41.66 41.66 41.58 41.58 1.9K
14:12 41.70 41.70 41.70 41.70 0.5K
14:13 41.63 41.67 41.63 41.67 2.9K
14:14 41.58 41.58 41.54 41.55 2.9K
14:15 41.60 41.61 41.58 41.58 2.7K
14:16 41.64 41.64 41.64 41.64 0.5K
14:17 41.64 41.64 41.53 41.53 2.4K
14:18 41.52 41.52 41.52 41.52 1.2K
14:19 41.65 41.65 41.64 41.64 1.5K
14:20 41.59 41.64 41.59 41.64 3.6K
14:21 41.72 41.73 41.72 41.73 1.5K
14:22 41.61 41.61 41.61 41.61 1.9K
14:23 41.73 41.73 41.68 41.68 1.0K
14:24 41.67 41.67 41.52 41.52 6.9K
14:25 41.53 41.56 41.52 41.52 1.0K
14:26 41.48 41.48 41.48 41.48 0.7K
14:27 41.50 41.51 41.46 41.48 4.6K
14:28 41.45 41.45 41.38 41.38 4.9K
14:29 41.38 41.38 41.38 41.38 0.3K
14:30 41.41 41.45 41.41 41.45 2.4K
14:31 41.45 41.45 41.39 41.39 2.5K
14:32 41.32 41.32 41.32 41.32 4.2K
14:33 41.41 41.45 41.41 41.45 1.7K
14:34 41.38 41.38 41.38 41.38 1.1K
14:35 41.43 41.49 41.38 41.38 4.5K
14:36 41.40 41.40 41.35 41.35 3.0K
14:37 41.36 41.36 41.28 41.28 3.4K
14:39 41.30 41.51 41.30 41.37 5.0K
14:40 41.43 41.43 41.34 41.34 3.1K
14:41 41.43 41.43 41.43 41.43 0.9K
14:42 41.44 41.44 41.40 41.40 2.0K
14:43 41.34 41.34 41.29 41.30 3.4K
14:44 41.28 41.28 41.24 41.24 2.8K
14:45 41.28 41.28 41.28 41.28 1.7K
14:46 41.28 41.28 41.28 41.28 0.7K
14:47 41.36 41.36 41.36 41.36 2.3K
14:48 41.36 41.36 41.32 41.36 5.9K
14:49 41.37 41.47 41.37 41.47 3.8K
14:50 41.42 41.42 41.35 41.36 4.4K
14:51 41.40 41.43 41.39 41.43 1.2K
14:52 41.47 41.50 41.47 41.50 6.5K
14:53 41.53 41.53 41.46 41.46 1.1K
14:54 41.49 41.53 41.45 41.49 3.1K
14:55 41.45 41.50 41.43 41.48 4.3K
14:56 41.52 41.52 41.49 41.49 3.6K
14:57 41.46 41.56 41.46 41.51 5.4K
14:58 41.43 41.43 41.40 41.40 2.7K
14:59 41.39 41.44 41.39 41.44 2.6K
15:00 41.50 41.52 41.42 41.42 6.3K
15:01 41.43 41.43 41.43 41.43 1.1K
15:02 41.39 41.39 41.38 41.38 1.5K
15:03 41.41 41.41 41.41 41.41 0.4K
15:04 41.41 41.51 41.41 41.48 4.2K
15:05 41.43 41.43 41.36 41.36 2.6K
15:06 41.38 41.42 41.35 41.38 2.4K
15:07 41.39 41.41 41.38 41.38 6.7K
15:08 41.41 41.41 41.34 41.40 4.8K
15:10 41.33 41.34 41.31 41.31 3.3K
15:11 41.35 41.35 41.33 41.33 1.6K
15:12 41.34 41.41 41.34 41.40 4.0K
15:13 41.43 41.43 41.43 41.43 1.2K
15:14 41.53 41.53 41.53 41.53 0.9K
15:15 41.52 41.58 41.52 41.57 4.1K
15:16 41.59 41.59 41.59 41.59 1.0K
15:17 41.62 41.66 41.58 41.59 7.8K
15:18 41.59 41.59 41.48 41.48 5.5K
15:19 41.49 41.53 41.49 41.53 3.4K
15:20 41.58 41.65 41.58 41.65 2.2K
15:21 41.82 41.82 41.81 41.81 3.8K
15:22 41.73 41.89 41.73 41.89 4.0K
15:23 41.85 41.89 41.79 41.79 5.2K
15:24 41.88 41.88 41.88 41.88 5.8K
15:25 41.80 41.99 41.80 41.99 3.8K
15:26 41.95 41.95 41.82 41.82 2.6K
15:27 41.81 41.91 41.78 41.91 6.0K
15:28 41.94 41.94 41.94 41.94 1.7K
15:29 41.84 41.91 41.84 41.91 2.2K
15:30 41.83 41.94 41.83 41.94 3.7K
15:31 41.92 41.92 41.88 41.88 4.5K
15:32 41.95 42.13 41.95 42.08 5.4K
15:33 42.13 42.25 42.11 42.16 5.2K
15:34 42.11 42.17 42.01 42.08 8.4K
15:35 42.17 42.22 42.15 42.15 3.5K
15:36 42.06 42.15 42.02 42.02 6.6K
15:37 41.98 42.00 41.94 41.98 4.2K
15:38 42.02 42.08 42.02 42.04 2.3K
15:39 42.04 42.04 42.00 42.04 3.5K
15:40 42.07 42.07 42.03 42.03 2.2K
15:41 42.03 42.03 41.94 41.97 8.0K
15:42 42.00 42.05 42.00 42.04 3.3K
15:43 42.04 42.04 41.91 41.91 9.0K
15:44 41.92 41.99 41.90 41.99 3.7K
15:45 42.01 42.20 42.01 42.20 4.9K
15:46 42.23 42.23 42.09 42.09 9.0K
15:47 42.00 42.01 41.97 41.97 5.4K
15:48 41.96 41.96 41.93 41.93 5.1K
15:49 41.96 41.99 41.96 41.96 5.1K
15:50 41.93 41.95 41.89 41.90 19.8K
15:51 41.89 41.91 41.86 41.86 10.4K
15:52 41.85 41.86 41.73 41.73 14.7K
15:53 41.70 41.71 41.68 41.69 16.0K
15:54 41.66 41.77 41.66 41.74 8.0K
15:55 41.69 41.72 41.64 41.69 13.2K
15:56 41.73 41.73 41.68 41.68 17.8K
15:57 41.68 41.70 41.67 41.70 16.3K
15:58 41.71 41.76 41.71 41.76 20.2K
15:59 41.76 41.85 41.76 41.76 282.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし