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 44.24 44.24 43.89 43.89 12.0K
09:31 44.13 44.13 44.12 44.12 2.6K
09:32 44.20 44.20 43.79 43.79 13.2K
09:33 43.57 43.95 43.57 43.95 1.4K
09:34 43.46 43.46 43.46 43.46 1.1K
09:35 43.79 43.79 43.56 43.56 1.9K
09:36 43.59 43.74 43.59 43.74 1.5K
09:37 43.74 43.88 43.62 43.74 2.8K
09:39 43.76 43.76 43.76 43.76 0.4K
09:40 43.94 44.22 43.94 44.22 2.7K
09:41 43.95 43.95 43.95 43.95 2.8K
09:44 44.23 44.41 44.23 44.41 3.0K
09:45 44.32 44.43 44.32 44.32 3.9K
09:46 44.32 44.51 44.32 44.51 3.9K
09:47 44.51 44.51 44.51 44.51 1.6K
09:48 44.23 44.23 44.23 44.23 2.8K
09:49 44.10 44.10 44.10 44.10 2.1K
09:50 44.08 44.08 44.08 44.08 1.1K
09:51 44.00 44.00 44.00 44.00 0.1K
09:52 44.27 44.27 44.08 44.08 0.9K
09:53 44.29 44.38 44.29 44.38 2.8K
09:54 44.35 44.36 44.34 44.34 2.2K
09:55 44.30 44.30 44.30 44.30 0.5K
09:56 44.39 44.39 44.27 44.30 1.5K
09:57 44.30 44.41 44.30 44.41 3.4K
09:58 44.41 44.57 44.37 44.50 5.3K
09:59 44.47 44.47 44.38 44.47 5.1K
10:00 44.47 44.47 44.37 44.38 4.4K
10:01 44.18 44.18 44.18 44.18 0.6K
10:02 44.25 44.38 44.20 44.35 4.9K
10:04 44.46 44.46 44.42 44.42 1.1K
10:06 44.40 44.44 44.40 44.44 1.1K
10:07 44.37 44.37 44.20 44.20 1.7K
10:08 44.25 44.36 44.25 44.36 2.5K
10:10 44.47 44.47 44.33 44.33 1.8K
10:11 44.31 44.42 44.31 44.42 2.5K
10:12 44.38 44.38 44.38 44.38 0.7K
10:13 44.36 44.48 44.35 44.48 1.6K
10:14 44.47 44.47 44.47 44.47 2.6K
10:16 44.37 44.37 44.37 44.37 0.7K
10:17 44.45 44.55 44.45 44.53 0.8K
10:18 44.45 44.45 44.34 44.34 1.8K
10:19 44.38 44.38 44.13 44.13 2.3K
10:20 44.10 44.10 44.09 44.09 1.5K
10:21 44.22 44.32 44.22 44.27 2.7K
10:23 44.23 44.23 44.16 44.16 2.7K
10:24 44.02 44.02 44.02 44.02 1.8K
10:25 44.09 44.09 44.09 44.09 0.9K
10:26 44.13 44.14 44.13 44.14 0.5K
10:27 44.21 44.21 44.21 44.21 2.2K
10:29 44.26 44.26 44.26 44.26 0.4K
10:30 44.20 44.20 44.08 44.08 1.2K
10:31 44.02 44.02 44.02 44.02 2.0K
10:32 44.02 44.02 44.02 44.02 2.3K
10:35 44.07 44.19 44.07 44.19 1.2K
10:37 44.13 44.13 44.10 44.10 2.9K
10:38 43.99 43.99 43.96 43.96 3.3K
10:39 44.15 44.15 44.15 44.15 1.7K
10:40 44.08 44.08 44.05 44.05 5.0K
10:41 44.03 44.03 44.00 44.00 1.5K
10:43 43.91 43.95 43.88 43.95 4.5K
10:44 43.99 43.99 43.82 43.82 2.6K
10:45 43.82 43.90 43.82 43.90 3.6K
10:46 43.77 43.77 43.77 43.77 0.8K
10:47 43.79 43.80 43.79 43.80 2.5K
10:49 43.76 43.76 43.62 43.65 2.2K
10:50 43.62 43.66 43.62 43.62 4.1K
10:52 43.62 43.62 43.62 43.62 0.7K
10:53 43.63 43.63 43.56 43.62 4.6K
10:54 43.58 43.65 43.50 43.50 5.6K
10:55 43.47 43.58 43.47 43.58 1.1K
10:56 43.50 43.50 43.41 43.45 3.8K
10:57 43.43 43.45 43.39 43.42 6.1K
10:58 43.39 43.39 43.39 43.39 3.0K
10:59 43.41 43.43 43.35 43.35 3.9K
11:00 43.39 43.45 43.39 43.43 2.4K
11:01 43.42 43.42 43.41 43.41 0.8K
11:02 43.41 43.41 43.41 43.41 0.7K
11:03 43.39 43.39 43.39 43.39 1.3K
11:04 43.40 43.50 43.31 43.31 1.5K
11:05 43.41 43.42 43.41 43.42 0.4K
11:06 43.42 43.42 43.41 43.41 1.0K
11:07 43.33 43.33 43.33 43.33 1.5K
11:08 43.44 43.44 43.30 43.30 9.8K
11:09 43.31 43.31 43.28 43.31 3.3K
11:10 43.34 43.37 43.22 43.22 5.0K
11:11 43.27 43.27 43.20 43.27 2.2K
11:12 43.17 43.17 43.11 43.11 6.6K
11:13 43.10 43.10 43.08 43.08 3.1K
11:14 43.16 43.16 43.16 43.16 3.2K
11:15 43.09 43.18 43.09 43.10 7.0K
11:16 42.95 43.01 42.95 43.01 5.5K
11:17 43.01 43.01 43.01 43.01 2.0K
11:18 42.97 42.97 42.97 42.97 1.9K
11:19 43.02 43.07 43.02 43.07 9.2K
11:20 43.17 43.17 43.09 43.09 2.2K
11:21 43.13 43.15 43.07 43.15 1.7K
11:22 43.07 43.07 43.04 43.04 1.0K
11:23 43.03 43.03 42.94 42.94 3.8K
11:24 42.96 42.96 42.96 42.96 0.5K
11:25 42.95 42.96 42.95 42.96 1.2K
11:26 42.96 42.96 42.96 42.96 0.4K
11:27 42.97 43.04 42.95 42.95 5.5K
11:28 43.03 43.03 43.03 43.03 0.3K
11:29 43.03 43.04 42.99 43.03 2.1K
11:30 43.04 43.04 43.02 43.02 2.0K
11:31 43.02 43.02 43.02 43.02 2.5K
11:33 43.13 43.13 43.13 43.13 0.4K
11:34 43.06 43.13 43.06 43.13 3.2K
11:36 43.20 43.20 43.20 43.20 1.6K
11:37 43.26 43.29 43.21 43.21 5.0K
11:38 43.31 43.39 43.31 43.39 2.4K
11:40 43.37 43.38 43.37 43.38 1.3K
11:41 43.41 43.46 43.41 43.41 1.7K
11:42 43.44 43.44 43.44 43.44 1.2K
11:43 43.42 43.42 43.42 43.42 2.0K
11:45 43.43 43.43 43.43 43.43 1.4K
11:46 43.40 43.40 43.33 43.35 3.1K
11:48 43.36 43.39 43.36 43.39 1.0K
11:49 43.36 43.36 43.36 43.36 2.2K
11:50 43.36 43.36 43.35 43.35 2.4K
11:51 43.35 43.35 43.35 43.35 1.6K
11:52 43.27 43.28 43.25 43.28 4.7K
11:54 43.32 43.35 43.32 43.35 3.3K
11:57 43.43 43.48 43.43 43.48 3.5K
11:58 43.51 43.51 43.51 43.51 0.5K
11:59 43.52 43.52 43.52 43.52 2.1K
12:01 43.39 43.45 43.39 43.40 1.8K
12:03 43.45 43.45 43.45 43.45 0.7K
12:04 43.39 43.39 43.39 43.39 1.8K
12:06 43.34 43.34 43.29 43.29 4.8K
12:09 43.26 43.26 43.26 43.26 0.2K
12:10 43.26 43.26 43.23 43.23 1.1K
12:11 43.22 43.23 43.22 43.23 1.3K
12:12 43.24 43.32 43.24 43.32 3.2K
12:14 43.21 43.21 43.14 43.14 3.9K
12:16 43.09 43.11 43.09 43.11 0.9K
12:17 42.99 42.99 42.99 42.99 2.5K
12:18 42.95 42.99 42.92 42.99 5.8K
12:19 43.02 43.02 42.97 42.97 2.3K
12:20 42.97 42.99 42.93 42.93 4.1K
12:21 42.94 43.00 42.94 43.00 0.7K
12:22 42.95 42.95 42.88 42.88 1.9K
12:24 42.74 42.74 42.74 42.74 2.2K
12:25 42.86 42.86 42.86 42.86 0.5K
12:26 42.89 42.89 42.89 42.89 0.8K
12:27 42.95 42.95 42.95 42.95 2.5K
12:28 42.86 42.86 42.85 42.85 1.4K
12:29 42.95 42.97 42.95 42.97 1.8K
12:30 42.99 43.03 42.99 43.03 2.3K
12:31 42.93 42.96 42.73 42.73 13.9K
12:32 42.76 42.85 42.76 42.85 2.5K
12:33 42.80 42.89 42.80 42.89 2.9K
12:34 42.83 42.83 42.83 42.83 0.4K
12:35 42.89 42.89 42.89 42.89 1.6K
12:36 42.73 42.79 42.73 42.79 6.4K
12:37 42.79 42.83 42.76 42.79 4.2K
12:38 42.72 42.80 42.70 42.80 5.1K
12:39 42.72 42.72 42.65 42.65 3.7K
12:40 42.75 42.75 42.52 42.52 2.8K
12:41 42.51 42.58 42.51 42.57 2.9K
12:43 42.49 42.55 42.49 42.55 2.3K
12:44 42.59 42.67 42.59 42.67 4.3K
12:45 42.61 42.62 42.61 42.62 2.0K
12:46 42.64 42.71 42.64 42.71 3.5K
12:47 42.69 42.69 42.63 42.63 1.7K
12:48 42.52 42.75 42.52 42.70 10.1K
12:49 42.71 42.71 42.63 42.63 1.9K
12:50 42.71 42.71 42.63 42.63 2.2K
12:51 42.64 42.64 42.57 42.61 2.5K
12:52 42.71 42.71 42.63 42.63 1.9K
12:53 42.49 42.49 42.48 42.48 5.3K
12:54 42.51 42.58 42.51 42.58 1.9K
12:55 42.59 42.59 42.56 42.56 0.6K
12:56 42.58 42.62 42.37 42.37 8.1K
12:57 42.32 42.46 42.32 42.46 6.9K
12:59 42.38 42.38 42.25 42.25 4.9K
13:00 42.25 42.33 42.20 42.20 6.2K
13:01 42.26 42.26 42.17 42.17 3.5K
13:02 42.22 42.29 42.22 42.26 3.6K
13:03 42.31 42.36 42.31 42.36 2.8K
13:04 42.36 42.42 42.36 42.42 1.7K
13:05 42.46 42.51 42.46 42.51 2.1K
13:06 42.42 42.42 42.27 42.27 2.7K
13:07 42.25 42.28 42.23 42.28 2.1K
13:08 42.12 42.12 42.12 42.12 1.0K
13:09 42.07 42.14 42.06 42.06 5.5K
13:10 42.05 42.05 42.05 42.05 3.6K
13:11 42.01 42.01 41.96 41.96 3.4K
13:12 41.95 41.95 41.88 41.92 3.9K
13:13 41.97 41.98 41.97 41.97 4.5K
13:14 42.01 42.14 41.98 42.14 3.7K
13:15 42.12 42.18 42.12 42.18 1.2K
13:16 42.23 42.23 42.14 42.18 2.5K
13:17 42.28 42.28 42.14 42.14 3.6K
13:18 42.17 42.18 42.12 42.13 4.7K
13:19 42.27 42.27 42.10 42.10 8.0K
13:20 42.05 42.05 42.05 42.05 1.1K
13:22 42.05 42.05 42.00 42.00 4.0K
13:23 42.02 42.16 42.02 42.09 5.3K
13:24 42.08 42.08 42.08 42.08 2.6K
13:25 42.09 42.17 42.09 42.17 2.2K
13:26 42.12 42.15 42.06 42.06 2.5K
13:27 42.13 42.13 42.09 42.09 1.7K
13:28 42.01 42.01 41.96 41.96 2.2K
13:29 42.06 42.06 42.06 42.06 1.3K
13:30 42.05 42.06 42.04 42.04 2.1K
13:31 42.07 42.22 42.07 42.22 3.5K
13:32 42.29 42.29 42.21 42.21 0.8K
13:33 42.19 42.19 42.17 42.17 1.0K
13:34 42.27 42.27 42.08 42.08 1.9K
13:35 42.09 42.46 42.09 42.46 5.4K
13:36 42.35 42.35 42.29 42.29 3.5K
13:37 42.37 42.37 42.37 42.37 0.3K
13:38 42.36 42.41 42.36 42.41 3.5K
13:39 42.28 42.41 42.28 42.41 1.3K
13:40 42.41 42.41 42.41 42.41 2.3K
13:41 42.41 42.53 42.41 42.50 5.8K
13:42 42.50 42.56 42.47 42.47 2.3K
13:43 42.68 42.91 42.68 42.68 2.5K
13:44 42.75 42.80 42.64 42.64 3.1K
13:45 42.57 42.57 42.57 42.57 2.5K
13:46 42.47 42.47 42.47 42.47 2.6K
13:47 42.31 42.33 42.29 42.33 2.0K
13:49 42.33 42.35 42.33 42.35 2.0K
13:50 42.29 42.35 42.29 42.30 3.0K
13:51 42.37 42.37 42.36 42.36 4.0K
13:52 42.47 42.47 42.43 42.43 1.7K
13:53 42.46 42.46 42.46 42.46 0.6K
13:54 42.47 42.47 42.37 42.37 4.5K
13:55 42.47 42.47 42.47 42.47 0.7K
13:56 42.53 42.57 42.53 42.56 1.8K
13:57 42.53 42.53 42.46 42.48 1.2K
13:58 42.58 42.58 42.54 42.54 3.9K
13:59 42.62 42.65 42.62 42.62 1.7K
14:00 42.61 42.63 42.54 42.63 5.2K
14:01 42.67 42.67 42.51 42.51 1.0K
14:02 42.60 42.68 42.60 42.68 3.0K
14:03 42.60 42.68 42.60 42.68 1.0K
14:04 42.62 42.62 42.59 42.59 2.2K
14:05 42.62 42.66 42.52 42.52 6.5K
14:06 42.62 42.62 42.60 42.60 2.6K
14:07 42.49 42.49 42.49 42.49 1.0K
14:08 42.46 42.50 42.44 42.44 2.0K
14:09 42.40 42.49 42.39 42.39 2.7K
14:13 42.43 42.47 42.37 42.40 6.2K
14:14 42.45 42.45 42.40 42.40 0.3K
14:15 42.40 42.44 42.40 42.44 1.4K
14:16 42.43 42.43 42.43 42.43 3.7K
14:17 42.58 42.63 42.58 42.63 0.7K
14:18 42.52 42.59 42.52 42.57 2.7K
14:19 42.57 42.70 42.57 42.70 4.9K
14:20 42.54 42.65 42.54 42.65 3.1K
14:21 42.51 42.51 42.51 42.51 0.7K
14:22 42.55 42.56 42.49 42.56 4.5K
14:23 42.49 42.49 42.47 42.49 0.8K
14:24 42.43 42.46 42.41 42.46 3.3K
14:25 42.44 42.47 42.36 42.36 2.6K
14:26 42.33 42.35 42.28 42.28 4.8K
14:27 42.33 42.33 42.23 42.32 1.3K
14:28 42.24 42.28 42.22 42.22 2.2K
14:29 42.18 42.18 42.18 42.18 1.3K
14:30 42.20 42.93 42.20 42.87 19.7K
14:31 42.79 42.87 42.60 42.60 5.5K
14:32 42.60 42.66 42.50 42.50 6.5K
14:33 42.55 42.55 42.46 42.47 2.9K
14:34 42.52 42.52 42.40 42.40 3.2K
14:35 42.41 42.41 42.23 42.23 6.0K
14:36 42.28 42.28 42.28 42.28 4.9K
14:37 42.24 42.24 42.24 42.24 1.1K
14:38 42.29 42.29 42.27 42.27 0.8K
14:39 42.21 42.21 42.14 42.14 2.7K
14:40 42.07 42.13 42.07 42.13 4.1K
14:41 42.05 42.12 42.05 42.10 2.5K
14:42 42.05 42.14 42.04 42.14 3.1K
14:43 42.09 42.09 42.02 42.07 4.4K
14:44 42.00 42.09 42.00 42.05 1.2K
14:45 42.02 42.15 42.02 42.06 4.0K
14:46 42.10 42.21 42.10 42.16 11.7K
14:47 42.13 42.13 42.08 42.08 3.2K
14:48 42.09 42.09 42.09 42.09 1.4K
14:49 42.18 42.18 42.15 42.15 1.0K
14:50 42.20 42.24 42.14 42.15 1.4K
14:51 42.14 42.15 42.14 42.14 1.9K
14:52 42.04 42.14 42.04 42.14 4.4K
14:53 42.18 42.18 42.17 42.17 0.6K
14:54 42.08 42.08 42.04 42.08 2.9K
14:55 42.08 42.09 42.03 42.09 5.2K
14:56 42.04 42.10 42.01 42.02 3.7K
14:57 42.05 42.08 42.01 42.01 1.3K
14:58 41.97 42.01 41.97 42.01 2.8K
14:59 41.99 42.03 41.94 41.94 3.0K
15:00 41.94 42.00 41.91 41.92 5.0K
15:01 41.91 41.94 41.91 41.94 5.8K
15:02 41.94 41.94 41.93 41.93 2.2K
15:03 41.93 41.93 41.90 41.90 4.0K
15:04 41.90 41.90 41.83 41.84 7.3K
15:05 41.85 41.85 41.79 41.79 8.9K
15:06 41.75 41.75 41.63 41.63 5.1K
15:07 41.64 41.65 41.63 41.63 25.8K
15:08 41.59 41.60 41.51 41.51 17.5K
15:09 41.54 41.61 41.48 41.51 10.9K
15:10 41.45 41.52 41.40 41.45 7.6K
15:11 41.52 41.52 41.47 41.48 1.6K
15:12 41.45 41.45 41.43 41.43 1.4K
15:13 41.42 41.43 41.40 41.40 3.0K
15:14 41.40 41.40 41.31 41.31 3.6K
15:15 41.32 41.35 41.32 41.35 1.6K
15:16 41.30 41.30 41.19 41.19 2.5K
15:17 41.19 41.23 41.16 41.18 4.3K
15:18 41.23 41.25 41.23 41.25 3.1K
15:19 41.17 41.18 41.11 41.11 2.2K
15:20 41.14 41.31 41.14 41.24 5.8K
15:21 41.21 41.29 41.21 41.26 3.3K
15:22 41.28 41.35 41.28 41.35 10.1K
15:23 41.32 41.44 41.29 41.44 7.3K
15:24 41.43 41.43 41.37 41.42 4.9K
15:25 41.43 41.53 41.43 41.51 9.0K
15:26 41.46 41.46 41.42 41.42 5.1K
15:27 41.44 41.59 41.44 41.58 31.1K
15:28 41.53 41.55 41.50 41.55 32.4K
15:29 41.54 41.54 41.48 41.52 12.0K
15:30 41.48 41.51 41.44 41.51 12.0K
15:31 41.51 41.51 41.41 41.41 6.2K
15:32 41.35 41.40 41.27 41.32 5.9K
15:33 41.35 41.40 41.30 41.37 9.9K
15:34 41.37 41.39 41.33 41.34 5.6K
15:35 41.28 41.28 41.21 41.27 6.0K
15:36 41.29 41.29 41.19 41.19 10.5K
15:37 41.19 41.19 41.05 41.07 11.8K
15:38 41.16 41.17 41.08 41.08 4.1K
15:39 41.09 41.12 41.07 41.08 4.5K
15:40 41.08 41.44 41.08 41.44 22.6K
15:41 41.38 41.50 41.33 41.46 11.6K
15:42 41.44 41.46 41.34 41.38 9.6K
15:43 41.35 41.37 41.31 41.31 11.0K
15:44 41.27 41.29 41.14 41.14 10.0K
15:45 41.15 41.23 41.15 41.20 9.3K
15:46 41.19 41.19 41.08 41.08 11.8K
15:47 41.14 41.15 41.11 41.15 8.2K
15:48 41.11 41.16 41.11 41.11 13.3K
15:49 41.12 41.15 41.07 41.07 6.8K
15:50 41.15 41.26 41.11 41.25 21.4K
15:51 41.26 41.42 41.26 41.40 11.0K
15:52 41.39 41.46 41.30 41.46 18.9K
15:53 41.49 41.49 41.41 41.48 13.2K
15:54 41.46 41.66 41.45 41.60 31.3K
15:55 41.55 41.70 41.47 41.70 25.6K
15:56 41.65 41.72 41.65 41.69 25.3K
15:57 41.70 41.74 41.69 41.71 27.7K
15:58 41.69 41.70 41.68 41.68 32.7K
15:59 41.68 41.84 41.68 41.80 467.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし