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 39.91 39.91 39.91 39.91 13.8K
09:31 39.92 40.46 39.92 40.46 22.0K
09:32 40.52 40.67 40.38 40.38 16.5K
09:33 40.38 40.61 40.38 40.56 4.1K
09:34 40.58 40.67 40.39 40.51 6.9K
09:35 40.50 40.76 40.50 40.69 6.4K
09:36 40.41 40.41 40.41 40.41 1.0K
09:37 40.42 40.42 40.42 40.42 0.5K
09:38 40.42 40.42 40.42 40.42 1.7K
09:39 40.40 40.50 40.40 40.42 2.8K
09:40 40.57 40.57 40.45 40.45 3.5K
09:41 40.45 40.46 40.19 40.20 17.7K
09:42 40.20 40.20 39.95 40.09 11.5K
09:43 40.08 40.10 40.05 40.05 7.1K
09:44 40.00 40.06 40.00 40.06 1.5K
09:45 40.02 40.08 39.91 39.92 4.0K
09:46 40.10 40.10 39.97 39.97 2.2K
09:47 39.98 40.33 39.98 40.29 3.8K
09:48 40.22 40.31 40.22 40.31 1.2K
09:49 40.31 40.42 40.31 40.42 2.5K
09:50 40.28 40.51 40.28 40.51 3.6K
09:51 40.46 40.58 40.46 40.58 2.0K
09:52 40.76 40.79 40.76 40.79 2.6K
09:53 40.84 40.85 40.84 40.85 3.0K
09:54 40.81 40.81 40.69 40.69 4.4K
09:56 40.73 40.87 40.73 40.87 1.9K
09:57 40.87 41.03 40.87 41.03 3.6K
09:58 41.06 41.07 41.06 41.07 2.2K
09:59 41.09 41.14 40.97 41.04 3.7K
10:00 41.19 41.23 41.19 41.21 2.5K
10:01 41.17 41.17 40.91 40.91 9.4K
10:02 40.73 40.74 40.73 40.74 1.1K
10:03 40.72 40.73 40.62 40.73 3.9K
10:04 40.76 40.95 40.69 40.92 2.9K
10:06 40.88 40.96 40.88 40.95 2.4K
10:07 40.94 40.94 40.75 40.74 2.1K
10:08 40.64 40.66 40.58 40.66 5.2K
10:09 40.66 40.75 40.62 40.75 1.6K
10:10 40.73 41.14 40.73 41.14 6.8K
10:11 41.43 42.20 41.43 42.20 12.7K
10:12 42.18 42.75 42.00 42.75 8.4K
10:13 42.71 43.22 42.71 43.22 6.1K
10:14 43.44 43.44 42.82 43.06 10.7K
10:15 43.10 43.25 43.10 43.20 6.4K
10:16 43.41 43.77 43.41 43.77 4.9K
10:17 43.65 43.97 43.65 43.97 15.0K
10:18 44.04 44.04 43.47 43.47 8.5K
10:19 43.38 43.39 43.38 43.39 0.5K
10:20 42.92 42.96 42.80 42.96 8.2K
10:21 42.57 42.71 42.57 42.63 9.5K
10:22 42.70 42.70 42.09 42.39 30.0K
10:23 42.04 42.16 41.96 41.96 5.2K
10:24 41.78 41.79 41.68 41.69 4.7K
10:25 41.65 41.65 41.50 41.60 3.1K
10:26 41.54 41.69 41.54 41.69 7.4K
10:27 41.60 41.60 41.58 41.58 2.4K
10:28 41.45 41.45 41.09 41.09 3.1K
10:30 41.02 41.09 40.95 40.95 3.4K
10:31 41.06 41.33 41.06 41.33 3.8K
10:32 41.47 41.79 41.37 41.79 5.2K
10:33 41.75 42.09 41.75 41.91 12.8K
10:34 41.90 41.90 41.52 41.52 10.8K
10:35 41.66 41.66 41.43 41.43 4.2K
10:36 41.27 41.27 41.13 41.23 5.0K
10:38 41.03 41.03 40.98 40.98 2.0K
10:39 40.95 40.95 40.95 40.95 0.3K
10:40 40.93 41.07 40.93 41.01 1.6K
10:41 41.02 41.02 40.91 41.01 1.7K
10:42 40.99 41.10 40.99 41.09 3.0K
10:43 40.99 41.33 40.99 41.33 5.0K
10:44 41.30 41.30 41.26 41.30 6.2K
10:45 41.54 41.76 41.49 41.76 8.8K
10:46 41.70 41.70 41.60 41.60 3.1K
10:47 41.51 41.76 41.51 41.76 3.3K
10:48 41.67 41.77 41.67 41.77 1.7K
10:49 41.88 41.88 41.82 41.82 5.5K
10:50 41.86 42.13 41.86 42.13 2.8K
10:51 42.29 42.43 42.29 42.43 2.4K
10:53 42.49 42.70 42.49 42.55 3.9K
10:54 42.61 42.67 42.61 42.67 3.7K
10:55 42.83 42.83 42.83 42.83 4.7K
10:56 42.79 42.79 42.71 42.71 3.5K
10:57 42.64 42.64 42.58 42.58 2.4K
10:58 42.50 42.52 42.50 42.52 1.9K
10:59 42.52 42.70 42.52 42.58 4.6K
11:00 42.59 42.60 42.46 42.60 3.2K
11:01 42.60 42.92 42.60 42.90 5.1K
11:02 42.76 42.81 42.76 42.81 2.0K
11:03 42.99 43.07 42.99 43.06 4.0K
11:04 43.07 43.07 42.87 42.98 7.9K
11:05 42.85 42.85 42.58 42.58 4.6K
11:06 42.62 42.72 42.45 42.45 8.8K
11:07 42.42 42.42 42.38 42.38 1.0K
11:08 42.31 42.50 42.28 42.50 1.3K
11:09 42.33 42.33 42.19 42.19 3.9K
11:10 42.15 42.25 42.15 42.25 3.6K
11:11 42.38 42.38 42.38 42.38 1.1K
11:12 42.21 42.21 42.21 42.21 1.7K
11:13 42.19 42.32 42.19 42.32 1.9K
11:14 42.31 42.31 41.58 41.81 12.3K
11:15 41.38 41.42 41.25 41.39 10.7K
11:16 41.43 41.67 41.37 41.67 8.1K
11:17 41.81 41.96 41.62 41.71 8.4K
11:18 41.61 41.71 41.61 41.71 5.4K
11:19 41.71 41.72 41.70 41.72 4.5K
11:20 41.88 41.95 41.86 41.95 4.4K
11:21 42.03 42.03 41.67 41.69 6.3K
11:22 41.73 41.73 41.51 41.65 4.4K
11:23 41.65 41.65 41.55 41.65 4.6K
11:24 41.65 41.71 41.50 41.56 5.7K
11:25 41.56 41.56 41.56 41.56 1.2K
11:26 41.49 41.50 41.49 41.50 3.4K
11:27 41.49 41.55 41.44 41.55 2.9K
11:28 41.57 41.57 41.53 41.53 2.6K
11:29 41.46 41.50 41.43 41.43 3.6K
11:30 41.49 41.72 41.49 41.71 6.5K
11:31 41.79 41.81 41.73 41.73 3.0K
11:32 41.68 41.75 41.67 41.75 4.9K
11:33 41.84 41.84 41.79 41.79 2.2K
11:34 41.70 41.77 41.70 41.72 0.9K
11:35 41.79 41.94 41.79 41.89 3.3K
11:36 41.84 42.05 41.84 42.05 3.3K
11:37 41.94 42.06 41.94 42.06 2.8K
11:38 42.14 42.14 42.10 42.11 2.6K
11:40 42.01 42.18 42.01 42.18 3.1K
11:41 42.30 42.30 42.30 42.30 0.7K
11:42 42.46 42.46 42.40 42.40 2.3K
11:43 42.41 42.50 42.41 42.50 1.1K
11:44 42.62 42.62 42.62 42.62 3.5K
11:46 42.45 42.45 42.45 42.45 1.3K
11:47 42.39 42.41 42.37 42.37 2.1K
11:48 42.48 42.48 42.44 42.44 1.1K
11:49 42.48 42.48 42.47 42.47 2.0K
11:50 42.55 42.61 42.45 42.45 1.8K
11:51 42.45 42.45 42.31 42.31 6.2K
11:53 42.25 42.25 42.10 42.10 6.1K
11:54 42.09 42.09 42.01 42.01 3.5K
11:55 42.12 42.12 42.12 42.12 2.3K
11:56 42.13 42.13 42.06 42.06 1.4K
11:58 42.03 42.08 41.97 42.04 6.2K
12:00 41.80 41.86 41.75 41.84 2.2K
12:01 41.90 41.90 41.90 41.90 0.4K
12:02 41.88 41.93 41.85 41.85 1.5K
12:03 41.86 41.89 41.86 41.89 3.1K
12:05 41.85 41.88 41.81 41.85 2.2K
12:06 41.84 41.84 41.78 41.78 2.3K
12:07 41.87 41.87 41.82 41.82 1.4K
12:08 41.83 41.83 41.66 41.66 1.6K
12:09 41.78 41.78 41.74 41.77 2.4K
12:10 41.75 41.75 41.70 41.72 6.8K
12:11 41.76 41.82 41.76 41.82 1.1K
12:12 41.87 41.87 41.81 41.82 1.2K
12:13 41.83 41.99 41.83 41.99 2.4K
12:14 41.82 41.82 41.68 41.68 5.3K
12:15 41.64 41.64 41.64 41.64 0.4K
12:16 41.69 41.69 41.61 41.61 2.0K
12:17 41.61 41.66 41.59 41.59 1.4K
12:18 41.58 41.58 41.58 41.58 2.3K
12:19 41.63 41.79 41.63 41.79 2.7K
12:20 41.75 41.75 41.67 41.73 2.9K
12:21 41.73 41.74 41.51 41.51 6.5K
12:22 41.51 41.55 41.51 41.55 2.9K
12:23 41.53 41.57 41.53 41.57 1.2K
12:24 41.56 41.69 41.56 41.69 2.2K
12:25 41.81 41.83 41.75 41.83 2.7K
12:26 41.77 42.00 41.77 42.00 4.9K
12:27 42.00 42.00 41.85 41.85 3.8K
12:28 41.96 41.96 41.85 41.85 0.6K
12:29 41.91 41.91 41.91 41.91 1.6K
12:30 41.89 41.99 41.89 41.99 2.0K
12:32 41.99 42.09 41.99 42.09 1.2K
12:33 42.13 42.16 42.08 42.16 2.0K
12:36 42.08 42.08 42.06 42.06 2.8K
12:37 42.03 42.03 42.03 42.03 0.7K
12:38 42.03 42.03 41.90 42.03 4.0K
12:39 42.03 42.03 42.00 42.00 1.0K
12:40 41.99 42.08 41.98 42.02 3.1K
12:41 41.95 41.95 41.91 41.91 2.2K
12:42 41.79 41.81 41.70 41.81 6.2K
12:43 41.75 41.76 41.74 41.76 1.6K
12:44 41.73 41.81 41.68 41.81 5.9K
12:45 41.75 41.81 41.70 41.70 4.4K
12:46 41.70 41.70 41.58 41.58 1.8K
12:47 41.57 41.57 41.57 41.57 0.8K
12:48 41.43 41.50 41.43 41.50 4.6K
12:49 41.46 41.48 41.44 41.48 1.3K
12:50 41.53 41.53 41.48 41.48 5.3K
12:51 41.58 41.77 41.58 41.65 4.9K
12:52 41.62 41.63 41.61 41.62 4.4K
12:53 41.64 41.64 41.61 41.64 1.5K
12:54 41.64 41.74 41.64 41.74 2.4K
12:55 41.73 41.73 41.63 41.64 1.5K
12:56 41.69 41.69 41.61 41.61 3.3K
12:57 41.60 41.61 41.56 41.61 9.7K
12:58 41.49 41.50 41.49 41.50 9.4K
12:59 41.62 41.62 41.62 41.62 1.2K
13:00 41.62 42.58 41.62 42.42 15.5K
13:01 42.32 42.52 42.31 42.42 10.2K
13:02 42.31 42.31 42.09 42.12 10.7K
13:03 42.14 42.14 42.02 42.02 2.6K
13:04 41.96 41.96 41.76 41.82 13.0K
13:05 41.80 41.81 41.80 41.81 2.2K
13:06 41.90 41.90 41.74 41.86 3.8K
13:07 41.89 41.96 41.72 41.96 5.3K
13:08 41.83 41.88 41.79 41.88 8.7K
13:09 41.91 41.92 41.87 41.89 2.2K
13:10 41.90 41.90 41.80 41.90 12.6K
13:11 41.90 41.90 41.88 41.88 12.0K
13:12 41.91 42.02 41.91 42.02 5.6K
13:13 42.15 42.17 42.15 42.17 2.5K
13:14 42.20 42.46 42.20 42.46 5.7K
13:15 42.40 42.45 42.35 42.45 5.3K
13:16 42.53 42.61 42.53 42.61 3.7K
13:17 42.61 42.61 42.48 42.48 3.2K
13:18 42.63 42.63 42.46 42.53 2.4K
13:19 42.53 42.75 42.53 42.66 2.4K
13:20 42.67 42.67 42.49 42.49 2.3K
13:21 42.57 42.57 42.37 42.38 7.6K
13:22 42.33 42.36 42.32 42.33 5.5K
13:23 42.38 42.43 42.38 42.43 4.9K
13:24 42.48 42.57 42.39 42.43 3.9K
13:25 42.43 42.43 42.42 42.42 5.8K
13:26 42.49 42.49 42.43 42.43 5.4K
13:27 42.42 42.42 42.30 42.38 6.6K
13:28 42.42 42.42 42.42 42.42 0.7K
13:29 42.45 42.69 42.42 42.68 3.6K
13:30 42.64 42.64 42.51 42.51 3.1K
13:31 42.31 42.31 42.31 42.31 1.8K
13:32 42.44 42.44 42.34 42.34 3.0K
13:33 42.48 42.51 42.40 42.41 2.8K
13:34 42.32 42.53 42.32 42.43 2.7K
13:35 42.42 42.43 42.32 42.41 8.6K
13:36 42.50 42.56 42.50 42.55 4.1K
13:37 42.55 42.55 42.47 42.48 7.9K
13:38 42.48 42.56 42.48 42.55 1.6K
13:39 42.57 42.68 42.57 42.68 2.5K
13:40 42.61 42.67 42.56 42.56 7.2K
13:41 42.52 42.58 42.52 42.53 3.8K
13:42 42.57 42.57 42.57 42.57 0.6K
13:43 42.54 42.78 42.54 42.78 1.5K
13:44 42.82 42.82 42.82 42.82 2.5K
13:45 42.93 42.93 42.84 42.86 4.4K
13:46 42.73 42.94 42.73 42.94 6.8K
13:47 43.12 43.12 42.98 43.07 2.8K
13:48 43.03 43.07 43.03 43.07 2.4K
13:49 43.05 43.05 42.84 42.88 8.0K
13:50 42.91 42.93 42.91 42.93 2.5K
13:51 42.86 42.93 42.86 42.93 1.7K
13:52 42.77 42.77 42.66 42.67 5.5K
13:53 42.68 42.73 42.68 42.73 3.0K
13:54 42.74 42.81 42.74 42.80 3.1K
13:55 42.78 42.78 42.77 42.77 1.4K
13:56 42.64 42.64 42.62 42.63 4.7K
13:57 42.68 42.69 42.68 42.69 0.9K
13:58 42.71 42.87 42.71 42.85 3.6K
13:59 42.78 42.85 42.78 42.85 1.6K
14:00 42.93 42.93 42.92 42.92 4.4K
14:01 42.84 42.84 42.63 42.63 7.2K
14:02 42.64 42.76 42.64 42.76 4.4K
14:03 42.69 42.69 42.66 42.68 5.9K
14:05 42.61 42.61 42.53 42.60 3.1K
14:06 42.59 42.59 42.39 42.39 5.8K
14:07 42.43 42.66 42.39 42.66 5.8K
14:08 42.64 42.64 42.64 42.64 2.0K
14:09 42.60 42.60 42.49 42.54 4.2K
14:10 42.58 42.70 42.58 42.68 2.7K
14:11 42.51 42.51 42.45 42.45 4.6K
14:12 42.45 42.45 42.44 42.44 2.4K
14:13 42.43 42.44 42.36 42.36 4.4K
14:15 42.34 42.46 42.34 42.46 2.4K
14:16 42.58 42.58 42.58 42.58 1.7K
14:17 42.58 42.62 42.58 42.62 4.1K
14:18 42.64 42.75 42.64 42.75 3.5K
14:19 42.76 42.76 42.76 42.76 2.0K
14:20 42.67 42.76 42.67 42.76 1.8K
14:21 42.65 42.65 42.65 42.65 0.4K
14:22 42.81 42.84 42.81 42.84 1.4K
14:23 42.76 42.76 42.72 42.72 3.1K
14:24 42.73 42.73 42.63 42.69 7.9K
14:25 42.65 42.65 42.51 42.51 3.1K
14:26 42.41 42.41 42.26 42.32 7.9K
14:28 42.18 42.18 42.16 42.16 5.5K
14:29 42.14 42.14 42.04 42.04 2.2K
14:30 42.09 42.20 42.08 42.08 1.3K
14:31 42.15 42.18 42.15 42.18 1.1K
14:32 42.11 42.12 42.11 42.12 2.9K
14:33 42.11 42.24 42.11 42.24 5.2K
14:35 42.17 42.41 42.17 42.40 6.2K
14:36 42.40 42.41 42.28 42.41 17.8K
14:37 42.38 42.48 42.38 42.47 5.5K
14:38 42.47 42.51 42.47 42.51 2.5K
14:40 42.58 42.58 42.44 42.44 5.4K
14:41 42.63 42.70 42.62 42.62 3.8K
14:42 42.51 42.51 42.45 42.45 1.6K
14:43 42.46 42.46 42.46 42.46 1.1K
14:44 42.51 42.51 42.44 42.44 4.9K
14:45 42.19 42.19 42.12 42.17 3.5K
14:46 42.22 42.34 42.22 42.34 2.1K
14:47 42.34 42.34 42.27 42.27 3.3K
14:48 42.26 42.26 42.26 42.26 0.8K
14:49 42.35 42.36 42.31 42.36 3.1K
14:50 42.34 42.34 42.26 42.26 3.2K
14:51 42.25 42.25 42.09 42.09 5.9K
14:52 42.09 42.09 42.09 42.09 1.0K
14:53 42.19 42.19 42.09 42.13 2.9K
14:54 42.06 42.06 42.02 42.02 2.3K
14:55 42.05 42.05 42.02 42.02 1.3K
14:56 41.97 42.02 41.97 42.02 3.5K
14:57 42.00 42.06 42.00 42.06 2.3K
14:58 42.00 42.01 41.98 42.00 4.3K
14:59 41.95 42.02 41.95 42.02 1.8K
15:00 42.09 42.27 42.09 42.27 4.0K
15:01 42.33 42.33 42.23 42.23 2.3K
15:02 42.35 42.35 42.16 42.21 2.5K
15:03 42.14 42.14 42.13 42.13 2.5K
15:04 42.06 42.14 42.06 42.11 4.1K
15:05 42.13 42.13 42.01 42.01 14.8K
15:06 42.05 42.05 41.97 42.03 25.8K
15:07 42.02 42.12 41.97 42.12 5.1K
15:08 42.10 42.11 42.05 42.05 3.7K
15:09 42.06 42.06 41.97 41.97 1.8K
15:10 42.00 42.06 42.00 42.06 6.4K
15:12 42.08 42.21 42.08 42.21 2.9K
15:13 42.25 42.25 42.17 42.17 1.1K
15:14 42.14 42.18 42.14 42.18 1.5K
15:15 42.18 42.18 42.13 42.13 1.6K
15:16 42.09 42.29 42.09 42.22 6.9K
15:17 42.31 42.38 42.31 42.31 4.2K
15:18 42.38 42.52 42.38 42.52 3.3K
15:19 42.52 42.55 42.52 42.55 3.3K
15:20 42.57 42.57 42.45 42.47 8.1K
15:21 42.41 42.41 42.41 42.41 3.0K
15:22 42.41 42.41 42.41 42.41 3.1K
15:23 42.27 42.28 42.20 42.28 7.3K
15:24 42.22 42.26 42.14 42.14 5.6K
15:25 42.18 42.26 42.10 42.10 7.3K
15:26 42.10 42.17 42.10 42.17 6.2K
15:27 42.09 42.09 42.06 42.06 0.3K
15:28 42.06 42.06 42.01 42.01 1.8K
15:29 42.10 42.10 41.99 41.99 4.1K
15:30 42.03 42.16 42.03 42.16 3.7K
15:31 42.17 42.17 42.11 42.11 3.1K
15:32 42.18 42.53 42.18 42.43 7.5K
15:33 42.42 42.55 42.42 42.55 5.6K
15:34 42.61 42.62 42.61 42.62 9.3K
15:35 42.61 42.61 42.49 42.55 9.6K
15:36 42.55 42.55 42.41 42.41 22.4K
15:37 42.56 42.58 42.56 42.56 13.3K
15:38 42.63 42.63 42.49 42.49 5.6K
15:39 42.47 42.47 42.36 42.39 4.4K
15:40 42.34 42.34 42.28 42.30 8.9K
15:41 42.30 42.30 42.04 42.07 15.0K
15:42 42.09 42.12 42.09 42.09 21.7K
15:43 42.09 42.13 42.05 42.05 13.7K
15:44 42.05 42.05 41.98 42.01 7.7K
15:45 41.97 42.05 41.95 42.04 8.8K
15:46 41.91 41.96 41.91 41.96 4.8K
15:47 42.02 42.05 42.00 42.02 8.5K
15:48 42.00 42.11 42.00 42.09 9.5K
15:49 42.10 42.22 42.10 42.22 15.3K
15:50 42.23 42.23 42.07 42.07 19.9K
15:51 42.08 42.38 42.08 42.38 14.7K
15:52 42.38 42.44 42.35 42.39 14.8K
15:53 42.38 42.40 42.28 42.28 12.6K
15:54 42.28 42.40 42.28 42.39 12.7K
15:55 42.40 42.45 42.39 42.42 18.3K
15:56 42.36 42.41 42.32 42.38 20.9K
15:57 42.31 42.35 42.31 42.33 13.1K
15:58 42.34 42.37 42.34 42.37 18.3K
15:59 42.37 42.45 42.34 42.45 361.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし