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 40.86 40.86 40.86 40.85 7.9K
09:31 40.86 41.08 40.86 40.86 2.9K
09:32 41.40 41.65 41.40 41.55 1.5K
09:33 41.46 41.46 41.46 41.46 0.4K
09:34 41.46 41.46 41.46 41.46 0.6K
09:35 41.44 41.44 41.44 41.44 0.4K
09:37 41.11 41.13 41.09 41.09 1.9K
09:38 41.10 41.37 41.10 41.37 1.4K
09:39 41.65 41.69 41.65 41.69 1.6K
09:40 41.75 41.75 41.65 41.65 0.8K
09:41 41.89 41.89 41.69 41.69 0.8K
09:44 41.35 41.35 41.27 41.27 1.2K
09:45 41.14 41.14 41.01 41.01 0.7K
09:47 41.20 41.20 41.20 41.20 1.1K
09:49 40.95 41.17 40.95 41.17 5.6K
09:51 41.17 41.17 41.17 41.17 2.4K
09:52 41.36 41.36 41.33 41.33 1.5K
09:53 41.47 41.47 41.47 41.47 0.7K
09:54 41.36 41.36 41.34 41.34 2.4K
09:57 41.55 41.63 41.55 41.63 1.1K
09:58 41.54 41.67 41.54 41.56 0.7K
09:59 41.54 41.54 41.54 41.54 4.3K
10:00 41.54 41.80 41.54 41.80 4.4K
10:01 41.62 41.95 41.62 41.95 0.9K
10:02 41.90 41.90 41.88 41.88 2.4K
10:03 41.88 41.94 41.88 41.94 17.0K
10:04 41.71 41.72 41.66 41.72 4.7K
10:05 41.56 41.56 41.51 41.55 2.1K
10:06 41.43 41.52 41.30 41.30 13.3K
10:07 41.38 41.40 41.20 41.20 12.9K
10:08 41.34 41.34 41.28 41.33 1.3K
10:09 41.35 41.35 41.31 41.31 2.1K
10:10 41.21 41.23 41.21 41.23 2.8K
10:11 41.42 41.42 41.28 41.28 21.6K
10:12 41.21 41.21 41.21 41.21 3.9K
10:13 41.17 41.30 41.11 41.30 4.1K
10:14 41.15 41.15 41.14 41.14 2.2K
10:15 41.12 41.24 41.12 41.13 2.3K
10:16 41.13 41.21 41.12 41.21 1.9K
10:17 41.19 41.19 41.12 41.14 4.1K
10:18 41.24 41.24 41.13 41.13 3.7K
10:19 41.12 41.21 41.11 41.11 1.8K
10:20 41.11 41.17 41.10 41.10 11.2K
10:21 41.10 41.15 41.08 41.15 7.6K
10:22 40.98 41.00 40.97 40.97 8.2K
10:23 40.98 41.17 40.98 41.10 8.3K
10:24 41.20 41.20 41.06 41.06 2.5K
10:25 41.06 41.07 41.06 41.07 0.4K
10:26 41.07 41.10 41.07 41.10 2.8K
10:27 41.07 41.07 40.86 40.87 2.5K
10:28 40.78 40.86 40.78 40.86 3.2K
10:30 40.96 41.00 40.93 40.93 5.3K
10:31 41.00 41.08 41.00 41.08 17.2K
10:32 41.21 41.21 41.21 41.21 0.9K
10:33 41.20 41.21 41.07 41.07 3.5K
10:35 41.17 41.20 41.16 41.16 9.4K
10:36 41.20 41.20 41.11 41.11 1.9K
10:37 41.06 41.06 41.06 41.06 1.1K
10:38 41.15 41.15 41.15 41.15 0.6K
10:39 41.06 41.08 41.06 41.08 2.0K
10:40 41.08 41.08 40.94 40.94 5.0K
10:41 40.88 40.88 40.88 40.88 0.7K
10:42 40.87 40.87 40.87 40.87 0.9K
10:43 40.88 40.88 40.82 40.82 0.5K
10:44 40.92 40.92 40.69 40.69 3.8K
10:45 40.75 40.75 40.75 40.74 2.6K
10:46 40.99 40.99 40.99 40.99 0.7K
10:47 40.93 40.93 40.93 40.93 0.5K
10:48 40.89 40.89 40.77 40.77 3.0K
10:49 40.77 40.83 40.77 40.83 1.4K
10:50 40.66 40.66 40.60 40.60 1.1K
10:51 40.61 40.61 40.61 40.60 1.7K
10:52 40.59 40.59 40.41 40.41 3.8K
10:53 40.45 40.45 40.39 40.45 1.9K
10:54 40.37 40.40 40.37 40.40 7.1K
10:55 40.48 40.48 40.48 40.48 1.3K
10:56 40.40 40.40 40.40 40.40 2.9K
10:58 40.49 40.49 40.49 40.49 0.1K
10:59 40.41 40.47 40.41 40.47 2.8K
11:00 40.51 40.51 40.51 40.51 2.1K
11:01 40.49 40.59 40.49 40.59 8.5K
11:02 40.44 40.44 40.44 40.44 2.9K
11:04 40.52 40.52 40.52 40.52 0.4K
11:05 40.63 40.68 40.55 40.66 2.8K
11:06 40.65 40.74 40.65 40.74 2.2K
11:07 40.68 40.73 40.62 40.69 3.2K
11:08 40.74 40.75 40.74 40.75 2.9K
11:09 40.72 40.75 40.72 40.75 1.9K
11:10 40.80 40.90 40.80 40.89 4.8K
11:11 40.85 40.90 40.80 40.84 15.2K
11:12 40.80 40.80 40.78 40.78 2.8K
11:13 40.71 40.71 40.71 40.71 2.1K
11:14 40.66 40.85 40.66 40.78 33.7K
11:15 40.78 40.87 40.78 40.87 4.5K
11:16 40.90 41.01 40.90 41.00 4.1K
11:17 40.88 40.88 40.88 40.88 0.4K
11:18 40.98 40.98 40.85 40.91 3.8K
11:19 40.83 40.86 40.83 40.84 1.6K
11:20 40.86 40.86 40.83 40.83 1.3K
11:21 40.89 40.89 40.80 40.80 3.9K
11:22 40.78 40.78 40.77 40.77 2.6K
11:23 40.73 40.76 40.70 40.76 3.3K
11:24 40.77 40.77 40.73 40.73 5.0K
11:25 40.74 40.77 40.71 40.72 3.3K
11:26 40.70 40.70 40.68 40.67 6.4K
11:27 40.71 40.73 40.69 40.69 4.8K
11:28 40.65 40.65 40.63 40.63 5.1K
11:29 40.59 40.59 40.59 40.59 1.3K
11:30 40.64 40.70 40.64 40.70 4.2K
11:31 40.74 40.74 40.65 40.65 2.4K
11:32 40.66 40.66 40.50 40.50 3.4K
11:33 40.52 40.52 40.52 40.52 0.6K
11:34 40.47 40.47 40.47 40.47 0.4K
11:35 40.41 40.41 40.41 40.41 2.0K
11:36 40.31 40.36 40.31 40.34 1.1K
11:37 40.36 40.36 40.34 40.34 7.3K
11:38 40.33 40.33 40.27 40.27 2.9K
11:39 40.27 40.27 40.27 40.27 0.9K
11:40 40.18 40.21 40.17 40.21 1.9K
11:41 40.18 40.21 40.02 40.02 1.5K
11:42 40.06 40.06 40.00 40.03 1.3K
11:43 40.03 40.03 40.00 39.99 1.4K
11:44 40.03 40.03 39.96 39.99 3.3K
11:45 40.06 40.18 40.06 40.15 16.7K
11:46 40.09 40.13 40.03 40.08 7.3K
11:47 40.22 40.32 40.19 40.19 11.3K
11:48 40.23 40.26 40.23 40.26 3.0K
11:49 40.34 40.34 40.34 40.34 0.8K
11:50 40.26 40.26 40.26 40.26 0.5K
11:51 40.34 40.34 40.25 40.25 2.1K
11:52 40.22 40.22 40.22 40.22 0.5K
11:53 40.32 40.33 40.31 40.31 1.6K
11:54 40.22 40.22 40.22 40.22 4.1K
11:56 40.09 40.13 40.09 40.13 2.6K
11:57 40.12 40.12 40.07 40.07 0.7K
11:59 40.11 40.15 40.11 40.15 1.8K
12:00 40.06 40.06 40.03 40.04 2.1K
12:01 40.00 40.00 39.98 39.98 1.6K
12:02 40.03 40.10 40.03 40.10 11.3K
12:05 40.10 40.10 40.09 40.09 2.9K
12:07 40.15 40.20 40.15 40.20 1.3K
12:08 40.15 40.15 40.15 40.15 1.6K
12:10 40.20 40.34 40.20 40.34 2.9K
12:13 40.42 40.42 40.30 40.32 3.4K
12:14 40.40 40.40 40.39 40.39 0.9K
12:15 40.31 40.31 40.31 40.31 0.2K
12:16 40.40 40.40 40.40 40.40 0.5K
12:17 40.39 40.39 40.35 40.38 0.7K
12:18 40.38 40.38 40.38 40.38 1.7K
12:19 40.35 40.35 40.35 40.35 1.2K
12:20 40.40 40.40 40.38 40.38 1.8K
12:21 40.34 40.34 40.34 40.34 1.7K
12:23 40.29 40.31 40.28 40.31 3.8K
12:25 40.23 40.26 40.19 40.26 2.5K
12:26 40.32 40.42 40.32 40.42 4.6K
12:28 40.39 40.39 40.33 40.33 0.9K
12:29 40.31 40.31 40.29 40.31 2.7K
12:30 40.27 40.33 40.27 40.32 3.1K
12:31 40.33 40.33 40.33 40.33 0.8K
12:33 40.38 40.44 40.38 40.44 2.2K
12:34 40.43 40.43 40.38 40.38 2.1K
12:35 40.54 40.58 40.54 40.58 1.4K
12:36 40.57 40.57 40.45 40.53 2.8K
12:37 40.44 40.44 40.44 40.44 1.4K
12:38 40.47 40.47 40.41 40.41 3.4K
12:41 40.46 40.46 40.42 40.42 2.2K
12:42 40.48 40.48 40.48 40.48 1.0K
12:43 40.43 40.43 40.43 40.42 1.2K
12:45 40.35 40.35 40.35 40.35 0.9K
12:46 40.37 40.42 40.37 40.42 1.9K
12:47 40.39 40.39 40.36 40.36 1.7K
12:48 40.38 40.38 40.36 40.36 1.5K
12:49 40.40 40.43 40.36 40.43 1.8K
12:50 40.51 40.57 40.51 40.52 1.0K
12:51 40.48 40.48 40.48 40.48 0.3K
12:52 40.42 40.42 40.42 40.42 4.7K
12:55 40.49 40.49 40.46 40.46 0.8K
12:56 40.51 40.51 40.51 40.51 1.2K
12:57 40.57 40.57 40.57 40.57 0.3K
12:58 40.57 40.57 40.51 40.51 2.2K
12:59 40.40 40.43 40.36 40.36 2.3K
13:00 40.40 40.40 40.40 40.40 1.0K
13:01 40.39 40.44 40.39 40.44 2.2K
13:02 40.66 41.02 40.66 41.02 9.2K
13:03 41.05 41.05 40.93 40.92 7.9K
13:04 41.02 41.19 41.02 41.16 4.2K
13:05 41.16 41.18 41.00 41.00 7.1K
13:07 40.71 40.73 40.71 40.73 3.6K
13:08 40.72 40.72 40.63 40.63 3.0K
13:09 40.59 40.59 40.59 40.59 0.6K
13:10 40.59 40.59 40.55 40.55 4.1K
13:11 40.51 40.51 40.51 40.51 1.6K
13:12 40.52 40.54 40.49 40.54 4.2K
13:13 40.62 40.62 40.62 40.62 1.8K
13:14 40.57 40.57 40.57 40.57 0.6K
13:15 40.64 40.64 40.56 40.56 4.2K
13:16 40.66 40.66 40.66 40.66 1.4K
13:17 40.65 40.68 40.64 40.64 3.9K
13:18 40.63 40.63 40.15 40.22 13.8K
13:19 40.22 42.43 40.21 42.43 26.1K
13:20 41.95 42.76 41.77 42.64 18.4K
13:21 43.00 43.32 42.87 42.87 24.2K
13:22 42.82 43.08 42.63 43.08 8.0K
13:23 43.14 43.55 43.10 43.15 15.2K
13:24 43.31 43.80 43.31 43.80 7.7K
13:25 43.62 44.21 43.62 44.16 8.0K
13:26 44.23 44.51 44.14 44.51 2.9K
13:27 44.55 44.60 44.55 44.58 6.6K
13:28 44.42 44.42 43.89 43.90 18.1K
13:29 43.79 43.99 43.69 43.69 8.4K
13:30 43.76 43.76 43.31 43.48 4.3K
13:31 43.74 43.89 43.64 43.89 5.4K
13:32 44.17 44.17 43.84 43.84 2.7K
13:33 44.12 44.24 44.07 44.24 3.8K
13:34 44.34 44.51 44.34 44.51 4.6K
13:35 44.85 44.85 44.83 44.83 2.1K
13:36 44.88 44.88 44.45 44.45 3.8K
13:37 44.39 44.97 44.39 44.69 8.3K
13:38 44.96 44.96 44.51 44.65 8.5K
13:39 44.40 44.55 44.14 44.15 5.5K
13:40 44.05 44.05 44.03 44.03 0.8K
13:41 44.08 44.15 43.99 43.99 4.6K
13:42 44.11 44.29 44.11 44.11 2.6K
13:43 44.11 44.11 43.95 43.95 1.4K
13:44 44.12 44.21 44.12 44.21 1.5K
13:45 44.14 44.30 44.14 44.30 2.1K
13:46 44.32 44.75 44.32 44.49 2.6K
13:47 44.75 44.75 44.52 44.55 2.8K
13:48 44.56 44.57 44.56 44.57 4.5K
13:49 44.70 44.73 44.31 44.31 10.5K
13:50 44.36 44.37 44.25 44.25 2.6K
13:51 44.21 44.41 44.21 44.41 2.2K
13:52 44.41 44.57 44.41 44.57 1.0K
13:53 44.44 44.44 44.14 44.14 20.2K
13:54 44.23 44.33 44.12 44.33 5.6K
13:55 44.23 44.31 44.23 44.31 2.0K
13:56 44.29 44.29 44.29 44.29 0.3K
13:57 44.43 44.88 44.43 44.88 3.4K
13:58 44.95 45.24 44.87 45.24 3.2K
13:59 45.15 45.24 44.91 45.09 7.7K
14:00 45.67 45.67 45.61 45.61 3.5K
14:01 45.39 45.58 45.39 45.58 3.2K
14:02 45.51 45.69 45.39 45.69 7.4K
14:03 45.65 45.82 45.64 45.82 1.7K
14:04 46.11 46.11 46.11 46.11 2.6K
14:05 45.95 45.98 45.71 45.71 8.4K
14:06 45.72 45.72 45.29 45.29 3.4K
14:07 45.35 45.35 45.12 45.12 2.4K
14:08 44.93 44.93 44.93 44.93 4.0K
14:09 45.15 45.29 44.98 45.29 5.7K
14:10 45.25 45.44 45.14 45.44 4.0K
14:11 45.44 45.73 45.44 45.63 5.1K
14:12 45.66 45.77 45.66 45.76 3.6K
14:13 45.89 45.89 45.60 45.60 4.4K
14:14 45.76 45.76 45.55 45.55 2.7K
14:15 45.66 45.66 45.41 45.54 11.3K
14:16 45.59 45.74 45.59 45.74 2.0K
14:17 45.78 45.79 45.78 45.79 1.3K
14:18 45.79 46.10 45.79 46.10 3.6K
14:19 46.34 46.34 45.94 45.94 6.4K
14:20 46.00 46.00 45.82 45.90 3.3K
14:21 45.73 45.73 45.50 45.64 2.4K
14:22 45.84 45.84 45.61 45.72 4.7K
14:23 45.87 46.00 45.87 45.98 5.0K
14:24 46.01 46.24 46.01 46.06 4.0K
14:25 46.11 46.37 46.11 46.15 13.7K
14:26 46.16 46.25 45.83 46.01 7.6K
14:27 46.14 46.15 46.14 46.15 0.9K
14:29 46.33 46.42 46.15 46.42 2.8K
14:30 46.20 46.59 46.20 46.59 6.8K
14:31 46.60 46.60 46.39 46.48 11.5K
14:32 46.42 46.49 46.42 46.49 1.9K
14:33 46.49 46.49 46.15 46.15 6.8K
14:34 46.17 46.17 46.02 46.02 2.4K
14:35 46.12 46.37 46.03 46.23 9.1K
14:36 46.29 46.54 46.29 46.37 1.1K
14:37 46.50 46.50 46.26 46.42 3.3K
14:38 46.34 46.42 46.34 46.42 3.8K
14:39 46.39 46.57 46.39 46.46 6.4K
14:40 46.45 46.45 46.33 46.33 5.2K
14:41 46.32 46.32 46.32 46.32 0.4K
14:42 46.49 46.50 45.95 45.95 9.5K
14:43 45.95 46.13 45.95 46.07 3.7K
14:44 46.08 46.08 45.88 45.88 3.5K
14:45 45.98 46.00 45.72 45.74 6.7K
14:46 45.74 46.06 45.74 45.89 4.0K
14:47 45.95 45.95 45.94 45.94 1.9K
14:48 46.00 46.23 45.99 46.17 12.4K
14:49 46.05 46.05 45.98 46.00 18.3K
14:50 45.88 46.05 45.82 46.05 11.7K
14:51 46.05 46.05 45.90 45.91 5.5K
14:52 45.91 46.01 45.90 45.97 3.4K
14:53 45.97 45.97 45.65 45.65 9.5K
14:54 45.65 45.65 45.48 45.50 9.6K
14:55 45.52 45.52 45.31 45.31 8.0K
14:56 45.07 45.26 45.07 45.26 32.2K
14:57 45.20 45.30 45.20 45.30 6.7K
14:58 45.34 45.35 45.19 45.20 13.4K
14:59 45.21 45.21 45.05 45.05 7.2K
15:00 44.97 45.02 44.90 44.94 6.3K
15:01 45.02 45.12 44.99 45.12 3.5K
15:02 45.19 45.30 45.19 45.27 11.2K
15:03 45.37 45.60 45.37 45.49 5.3K
15:04 45.40 45.46 45.38 45.46 5.0K
15:05 45.50 45.65 45.50 45.53 7.4K
15:06 45.35 45.45 45.35 45.45 3.0K
15:07 45.29 45.40 45.26 45.35 6.7K
15:08 45.33 45.34 45.25 45.33 10.1K
15:09 45.36 45.46 45.24 45.46 4.2K
15:10 45.47 45.68 45.47 45.60 4.6K
15:11 45.73 45.73 45.61 45.71 6.0K
15:12 45.71 45.73 45.59 45.73 7.3K
15:13 45.91 45.91 45.86 45.88 3.4K
15:14 45.89 46.17 45.89 46.17 5.5K
15:15 46.09 46.20 46.08 46.08 2.4K
15:16 46.06 46.06 45.98 46.01 17.8K
15:17 46.01 46.03 45.86 46.03 13.3K
15:18 46.04 46.09 45.91 45.96 5.1K
15:19 45.99 46.26 45.91 46.26 5.4K
15:20 46.24 46.32 46.18 46.32 9.8K
15:21 46.28 46.46 46.28 46.36 8.1K
15:22 46.40 46.40 46.20 46.25 16.3K
15:23 46.27 46.27 46.18 46.26 10.5K
15:24 46.25 46.25 46.12 46.16 5.0K
15:25 46.12 46.38 46.11 46.38 7.5K
15:26 46.38 46.40 46.30 46.33 9.5K
15:27 46.32 46.51 46.24 46.51 19.0K
15:28 46.46 46.48 46.34 46.34 11.8K
15:29 46.39 46.49 46.39 46.48 9.5K
15:30 46.44 46.52 46.34 46.48 12.9K
15:31 46.60 46.86 46.60 46.70 22.9K
15:32 46.72 46.74 46.67 46.67 13.0K
15:33 46.61 46.61 46.49 46.49 13.3K
15:34 46.48 46.58 46.36 46.58 13.0K
15:35 46.48 46.59 46.42 46.46 12.6K
15:36 46.46 46.46 46.33 46.33 10.9K
15:37 46.25 46.29 46.18 46.24 17.5K
15:38 46.24 46.26 46.09 46.25 13.2K
15:39 46.19 46.39 46.19 46.37 13.5K
15:40 46.37 46.45 46.35 46.39 27.5K
15:41 46.39 46.55 46.38 46.45 17.2K
15:42 46.50 46.50 46.38 46.41 14.5K
15:43 46.45 46.45 46.27 46.33 18.1K
15:44 46.39 46.48 46.33 46.48 11.9K
15:45 46.43 46.50 46.35 46.41 14.9K
15:46 46.35 46.35 46.20 46.21 16.6K
15:47 46.15 46.26 46.07 46.23 13.3K
15:48 46.22 46.39 46.21 46.34 11.3K
15:49 46.39 46.46 46.35 46.46 9.5K
15:50 46.48 46.53 46.39 46.48 26.0K
15:51 46.51 46.64 46.45 46.58 19.6K
15:52 46.64 46.88 46.64 46.84 20.3K
15:53 46.84 46.84 46.62 46.68 26.1K
15:54 46.64 46.70 46.62 46.67 27.1K
15:55 46.64 46.72 46.59 46.59 39.0K
15:56 46.62 46.62 46.36 46.42 46.8K
15:57 46.50 46.64 46.47 46.60 38.2K
15:58 46.61 46.66 46.54 46.56 48.3K
15:59 46.56 46.73 46.56 46.66 460.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし