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 45.33 45.37 45.33 45.37 13.3K
09:33 44.61 44.76 44.51 44.76 2.2K
09:34 45.09 45.09 44.92 45.04 2.6K
09:36 44.72 44.72 44.71 44.71 1.7K
09:37 44.71 44.86 44.30 44.30 9.6K
09:38 44.41 44.41 44.41 44.41 0.7K
09:39 44.41 44.81 44.41 44.54 1.7K
09:40 44.59 44.59 44.59 44.59 3.1K
09:41 44.32 44.32 44.32 44.32 1.7K
09:42 43.99 43.99 43.99 43.99 2.0K
09:45 43.99 43.99 43.99 43.99 0.5K
09:46 44.00 44.02 44.00 44.02 2.4K
09:47 44.02 44.02 43.73 44.02 2.2K
09:48 44.00 44.16 43.93 44.16 1.2K
09:49 44.16 44.16 44.16 44.16 1.6K
09:50 44.16 44.28 43.95 44.21 8.9K
09:51 44.07 44.07 43.91 43.91 4.0K
09:52 43.92 43.99 43.92 43.95 21.6K
09:53 43.92 43.92 43.92 43.92 3.7K
09:54 43.68 43.78 43.68 43.78 4.9K
09:55 43.86 43.86 43.86 43.86 1.2K
09:56 43.81 43.81 43.65 43.65 4.4K
09:57 43.62 43.63 43.62 43.63 1.0K
09:58 43.51 43.51 43.30 43.30 3.3K
09:59 43.30 43.30 43.27 43.27 4.3K
10:00 43.28 43.29 43.28 43.29 0.6K
10:01 43.30 43.48 43.20 43.20 2.6K
10:02 43.33 43.34 43.33 43.34 2.1K
10:03 43.35 43.35 43.35 43.35 1.5K
10:04 43.37 43.37 43.37 43.37 2.2K
10:05 43.53 43.64 43.43 43.43 4.0K
10:06 43.59 43.60 43.33 43.33 3.3K
10:07 43.01 43.01 43.01 43.01 0.7K
10:08 42.88 42.88 42.88 42.88 0.6K
10:09 42.89 42.89 42.89 42.89 1.3K
10:10 43.07 43.07 42.98 42.98 0.7K
10:11 43.08 43.08 43.00 43.00 1.5K
10:12 42.87 42.96 42.79 42.79 1.9K
10:13 42.89 42.89 42.89 42.89 2.2K
10:14 43.06 43.06 43.06 43.06 1.3K
10:15 43.21 43.21 43.18 43.18 2.6K
10:16 43.36 43.45 43.36 43.45 6.4K
10:17 43.31 43.35 43.31 43.35 5.6K
10:18 43.33 43.35 43.31 43.31 3.7K
10:19 43.31 43.31 43.26 43.26 3.5K
10:20 43.29 43.29 43.29 43.29 0.9K
10:21 43.29 43.29 43.29 43.29 0.8K
10:22 43.34 43.34 43.29 43.29 0.7K
10:24 43.35 43.62 43.35 43.62 4.8K
10:25 43.56 43.57 43.45 43.57 1.6K
10:26 43.57 43.58 43.57 43.58 2.6K
10:27 43.58 43.58 43.56 43.56 3.5K
10:28 43.56 43.56 43.38 43.41 10.4K
10:29 43.31 43.41 43.31 43.36 1.8K
10:30 43.36 43.41 43.36 43.37 1.3K
10:31 43.39 43.58 43.39 43.49 3.0K
10:32 43.51 43.51 43.36 43.51 1.7K
10:33 43.52 43.52 43.37 43.46 2.3K
10:34 43.51 43.51 43.37 43.50 1.4K
10:35 43.50 43.63 43.49 43.52 3.2K
10:36 43.51 43.53 43.51 43.53 0.5K
10:37 43.59 43.59 43.42 43.42 1.8K
10:38 43.40 43.46 43.31 43.46 5.6K
10:39 43.60 43.60 43.48 43.49 0.8K
10:40 43.50 43.59 43.50 43.59 0.8K
10:41 43.50 43.50 43.50 43.50 1.0K
10:42 43.49 43.67 43.49 43.67 5.6K
10:43 43.67 43.67 43.37 43.37 4.2K
10:44 43.21 43.29 43.21 43.29 1.6K
10:45 43.29 43.35 43.29 43.33 3.3K
10:46 43.33 43.33 43.31 43.31 1.0K
10:47 43.32 43.32 43.28 43.28 2.1K
10:48 43.17 43.17 43.17 43.17 1.0K
10:49 43.07 43.12 43.07 43.12 0.7K
10:50 43.21 43.21 43.21 43.21 0.3K
10:51 43.12 43.21 43.10 43.21 1.9K
10:52 43.07 43.07 43.03 43.03 3.3K
10:53 42.88 42.93 42.88 42.93 1.2K
10:54 42.89 43.03 42.89 42.96 5.7K
10:55 42.96 43.03 42.95 42.95 3.5K
10:56 42.89 42.89 42.88 42.88 2.0K
10:57 42.83 42.83 42.71 42.72 1.9K
10:58 42.80 42.80 42.66 42.66 1.5K
10:59 42.72 42.72 42.61 42.69 2.2K
11:00 42.71 42.72 42.61 42.72 1.2K
11:01 42.72 42.72 42.68 42.68 1.2K
11:02 42.72 42.72 42.65 42.65 1.6K
11:03 42.55 42.68 42.55 42.68 5.5K
11:04 42.72 42.72 42.57 42.57 1.1K
11:05 42.63 42.63 42.57 42.57 1.5K
11:06 42.69 42.70 42.69 42.70 2.3K
11:07 42.80 42.93 42.80 42.90 3.3K
11:08 42.88 42.94 42.88 42.94 1.7K
11:09 42.99 43.00 42.99 43.00 1.1K
11:10 42.99 42.99 42.97 42.97 1.1K
11:11 42.98 42.98 42.98 42.98 1.8K
11:12 42.98 42.99 42.98 42.99 1.4K
11:13 42.96 42.96 42.82 42.90 5.0K
11:14 42.80 42.80 42.60 42.60 5.1K
11:15 42.65 42.65 42.65 42.65 0.4K
11:16 42.55 42.59 42.55 42.59 2.3K
11:17 42.66 42.70 42.64 42.64 3.8K
11:18 42.64 42.71 42.64 42.71 1.7K
11:19 42.63 42.63 42.58 42.58 7.6K
11:20 42.60 42.60 42.58 42.58 0.5K
11:21 42.63 42.63 42.50 42.50 1.9K
11:22 42.47 42.49 42.42 42.45 2.6K
11:23 42.42 42.49 42.41 42.49 0.7K
11:24 42.49 42.49 42.42 42.45 1.7K
11:25 42.49 42.53 42.49 42.49 2.6K
11:26 42.36 42.51 42.36 42.51 4.1K
11:27 42.43 42.46 42.42 42.42 1.7K
11:28 42.37 42.46 42.37 42.39 1.3K
11:29 42.37 42.38 42.29 42.29 1.5K
11:30 42.37 42.42 42.31 42.31 4.3K
11:31 42.31 42.39 42.25 42.25 1.8K
11:32 42.35 42.36 42.35 42.36 2.3K
11:33 42.36 42.36 42.27 42.34 4.3K
11:34 42.34 42.40 42.31 42.36 5.3K
11:35 42.36 42.36 42.29 42.29 2.4K
11:36 42.28 42.36 42.28 42.36 3.5K
11:37 42.43 42.43 42.29 42.29 4.5K
11:38 42.29 42.31 42.29 42.31 4.3K
11:39 42.29 42.29 42.29 42.29 0.9K
11:40 42.30 42.42 42.30 42.39 3.5K
11:41 42.34 42.36 42.34 42.36 1.1K
11:42 42.36 42.36 42.34 42.34 0.9K
11:43 42.36 42.39 42.36 42.36 0.9K
11:44 42.36 42.36 42.35 42.35 0.6K
11:45 42.24 42.26 42.16 42.23 14.8K
11:46 42.23 42.25 42.13 42.13 10.2K
11:47 42.13 42.14 42.04 42.09 9.3K
11:48 42.04 42.05 42.04 42.05 1.2K
11:49 42.01 42.07 41.97 41.98 3.5K
11:50 42.05 42.05 41.84 41.84 2.7K
11:51 41.94 41.98 41.85 41.98 5.9K
11:52 41.90 41.90 41.75 41.83 10.9K
11:53 41.83 41.94 41.73 41.93 26.8K
11:54 41.89 42.08 41.87 42.00 34.3K
11:55 42.09 42.10 41.86 41.86 6.9K
11:56 41.89 41.96 41.83 41.92 15.8K
11:57 41.85 41.92 41.85 41.85 4.8K
11:58 41.93 41.93 41.76 41.88 7.0K
11:59 41.95 41.95 41.88 41.88 3.0K
12:00 41.95 42.23 41.95 42.15 4.0K
12:01 42.21 42.22 42.03 42.03 6.5K
12:02 41.90 42.02 41.90 41.98 7.3K
12:03 41.98 41.98 41.81 41.81 5.4K
12:04 41.92 41.98 41.92 41.98 5.4K
12:05 41.96 42.01 41.89 41.92 7.0K
12:06 41.89 41.98 41.89 41.98 4.0K
12:07 41.97 42.07 41.96 42.07 2.9K
12:08 42.08 42.15 42.08 42.10 2.7K
12:09 42.11 42.11 42.07 42.10 5.7K
12:10 42.10 42.10 41.94 41.97 7.0K
12:11 41.97 42.16 41.94 42.15 7.2K
12:12 42.14 42.15 42.12 42.15 2.7K
12:13 42.15 42.15 42.03 42.03 5.7K
12:14 42.01 42.01 41.89 41.89 3.8K
12:15 41.88 41.91 41.84 41.91 3.7K
12:16 41.90 41.90 41.77 41.81 7.4K
12:17 41.86 41.86 41.81 41.81 1.4K
12:18 41.81 41.81 41.68 41.74 3.9K
12:19 41.78 41.79 41.78 41.79 5.9K
12:20 41.79 41.87 41.78 41.87 1.1K
12:21 41.80 41.80 41.74 41.74 2.7K
12:22 41.58 41.65 41.58 41.65 5.0K
12:23 41.58 41.67 41.55 41.67 4.1K
12:24 41.60 41.65 41.60 41.65 3.6K
12:25 41.65 41.65 41.63 41.63 2.7K
12:26 41.42 41.54 41.42 41.50 3.0K
12:27 41.41 41.48 41.21 41.21 10.6K
12:28 41.36 41.44 41.26 41.41 4.0K
12:29 41.41 41.51 41.41 41.48 5.8K
12:30 41.48 41.62 41.37 41.62 4.2K
12:31 41.69 41.75 41.69 41.74 3.2K
12:32 41.74 41.85 41.65 41.84 5.1K
12:33 41.80 41.84 41.80 41.84 2.4K
12:34 41.84 41.84 41.74 41.80 1.7K
12:35 41.81 41.81 41.81 41.81 3.2K
12:36 41.81 41.81 41.80 41.80 1.3K
12:37 41.90 41.92 41.90 41.90 4.8K
12:38 41.90 41.98 41.89 41.98 0.8K
12:39 41.88 41.88 41.87 41.87 4.0K
12:40 41.73 41.73 41.70 41.73 7.2K
12:41 41.66 41.69 41.61 41.61 5.5K
12:42 41.70 41.74 41.65 41.74 2.2K
12:43 41.75 41.75 41.63 41.63 4.0K
12:44 41.58 41.77 41.54 41.77 4.1K
12:45 41.71 41.71 41.59 41.59 7.6K
12:46 41.40 41.60 41.40 41.58 4.0K
12:47 41.58 41.70 41.58 41.70 3.1K
12:48 41.80 41.82 41.80 41.82 1.5K
12:49 41.84 41.94 41.84 41.94 2.0K
12:50 41.94 41.97 41.94 41.97 1.5K
12:51 41.97 41.97 41.96 41.96 1.9K
12:52 41.98 41.98 41.96 41.96 0.6K
12:53 41.91 41.91 41.79 41.79 2.6K
12:54 41.51 41.72 41.51 41.72 4.8K
12:55 41.69 41.82 41.69 41.82 1.9K
12:57 41.80 41.81 41.71 41.80 1.9K
12:58 41.80 41.80 41.80 41.80 0.9K
12:59 41.82 41.88 41.82 41.88 2.8K
13:00 41.88 41.89 41.86 41.89 1.6K
13:01 41.89 42.00 41.83 41.83 2.8K
13:02 41.94 42.28 41.94 42.27 4.8K
13:03 42.27 42.27 42.11 42.11 3.5K
13:04 42.27 42.27 42.08 42.08 3.3K
13:05 41.96 41.96 41.84 41.84 7.4K
13:06 41.80 41.87 41.79 41.79 3.7K
13:07 41.80 41.82 41.78 41.82 1.2K
13:08 41.80 41.80 41.65 41.67 2.5K
13:09 41.72 41.72 41.62 41.62 2.6K
13:10 41.54 41.54 41.54 41.54 0.7K
13:11 41.46 41.46 41.40 41.40 1.6K
13:12 41.20 41.22 41.15 41.22 4.4K
13:13 41.20 41.27 41.20 41.21 4.8K
13:14 41.21 41.25 41.21 41.21 3.4K
13:15 41.32 41.32 41.19 41.22 3.4K
13:16 41.21 41.34 41.21 41.25 5.5K
13:17 41.19 41.24 41.18 41.24 0.9K
13:18 41.24 41.42 41.24 41.40 2.9K
13:19 41.37 41.41 41.33 41.41 2.0K
13:20 41.41 41.41 41.26 41.26 3.1K
13:21 41.26 41.26 41.26 41.26 1.1K
13:22 41.19 41.33 41.19 41.33 4.2K
13:23 41.31 41.45 41.31 41.45 6.2K
13:24 41.45 41.50 41.45 41.50 4.2K
13:25 41.50 41.57 41.50 41.53 27.7K
13:26 41.57 41.59 41.57 41.59 25.7K
13:27 41.60 41.73 41.57 41.64 12.9K
13:28 41.67 41.74 41.67 41.74 2.1K
13:29 41.69 41.69 41.63 41.68 1.4K
13:30 41.64 41.75 41.64 41.68 11.4K
13:31 41.67 41.68 41.59 41.68 2.1K
13:32 41.61 41.66 41.61 41.65 4.1K
13:33 41.66 41.78 41.66 41.70 5.5K
13:34 41.72 41.72 41.59 41.59 3.9K
13:35 41.59 41.61 41.59 41.61 5.5K
13:36 41.61 41.72 41.61 41.72 8.8K
13:37 41.66 41.79 41.65 41.68 19.8K
13:38 41.69 41.84 41.68 41.84 6.4K
13:39 41.79 41.79 41.56 41.56 5.6K
13:40 41.67 41.67 41.56 41.56 6.8K
13:41 41.62 41.76 41.62 41.76 2.7K
13:42 41.75 41.84 41.75 41.84 4.0K
13:43 41.80 41.89 41.79 41.89 4.7K
13:44 41.89 42.01 41.89 42.00 7.2K
13:45 42.00 42.20 42.00 42.20 6.9K
13:46 42.15 42.32 42.15 42.31 6.0K
13:47 42.31 42.37 42.31 42.31 6.9K
13:48 42.31 42.41 42.29 42.31 2.5K
13:49 42.44 42.44 42.22 42.22 1.8K
13:50 42.28 42.37 42.27 42.27 2.1K
13:51 42.37 42.38 42.15 42.15 8.2K
13:52 42.12 42.17 42.12 42.17 2.2K
13:53 41.86 42.29 41.86 42.29 4.5K
13:54 42.28 42.45 42.22 42.45 1.9K
13:55 42.44 42.44 42.44 42.44 1.4K
13:56 42.48 42.67 42.48 42.61 2.6K
13:57 42.61 42.62 42.54 42.54 12.0K
13:58 42.62 42.62 42.62 42.62 0.6K
13:59 42.60 42.60 42.41 42.41 2.8K
14:00 42.51 42.51 42.36 42.41 1.8K
14:01 42.47 42.62 42.47 42.57 4.2K
14:02 42.57 42.57 42.57 42.57 0.6K
14:03 42.57 42.71 42.57 42.71 5.4K
14:04 42.66 42.78 42.66 42.71 2.4K
14:05 42.71 42.81 42.71 42.71 2.4K
14:06 42.71 42.82 42.71 42.71 2.6K
14:07 42.77 42.82 42.71 42.82 3.9K
14:08 42.79 42.79 42.53 42.53 7.4K
14:09 42.52 42.55 42.39 42.39 3.4K
14:10 42.45 42.45 42.27 42.29 4.9K
14:11 42.25 42.25 42.18 42.18 3.4K
14:12 42.17 42.23 42.12 42.23 1.7K
14:13 42.00 42.08 42.00 42.08 1.5K
14:14 42.07 42.07 41.89 41.93 4.3K
14:15 41.93 42.03 41.93 42.02 2.7K
14:16 42.02 42.02 42.02 42.02 0.5K
14:17 42.07 42.07 42.07 42.07 2.0K
14:19 42.18 42.18 42.17 42.17 1.5K
14:20 42.26 42.28 42.26 42.28 2.4K
14:21 42.35 42.35 42.35 42.35 0.7K
14:22 42.43 42.65 42.43 42.65 4.8K
14:23 42.63 42.73 42.53 42.53 3.4K
14:24 42.62 42.62 42.54 42.54 0.9K
14:25 42.53 42.53 42.48 42.49 3.7K
14:26 42.47 42.55 42.47 42.50 7.8K
14:27 42.53 42.53 42.43 42.47 3.6K
14:28 42.47 42.60 42.47 42.51 7.8K
14:29 42.53 42.65 42.47 42.47 3.7K
14:30 42.55 42.55 42.55 42.55 0.4K
14:31 42.47 42.55 42.47 42.55 7.2K
14:32 42.57 42.59 42.50 42.50 1.7K
14:33 42.51 42.51 42.42 42.42 3.1K
14:34 42.33 42.39 42.31 42.31 2.7K
14:35 42.28 42.28 42.16 42.21 5.1K
14:36 42.23 42.30 42.18 42.20 3.3K
14:37 42.25 42.32 42.25 42.32 1.4K
14:38 42.30 42.33 42.30 42.31 3.9K
14:39 42.30 42.33 42.30 42.32 1.6K
14:40 42.32 42.32 42.32 42.32 6.2K
14:41 42.31 42.34 42.16 42.33 8.4K
14:42 42.36 42.45 42.36 42.40 5.0K
14:43 42.44 42.53 42.44 42.53 18.4K
14:44 42.56 42.63 42.56 42.56 6.8K
14:45 42.52 42.55 42.35 42.35 5.4K
14:46 42.22 42.39 42.22 42.28 3.0K
14:47 42.22 42.22 42.11 42.15 1.4K
14:48 42.16 42.17 42.15 42.15 5.7K
14:49 42.15 42.15 42.00 42.13 15.2K
14:50 42.17 42.29 42.17 42.29 9.2K
14:51 42.25 42.26 42.07 42.07 5.6K
14:52 42.00 42.03 41.96 42.01 2.9K
14:53 42.01 42.07 42.01 42.07 1.2K
14:54 42.01 42.01 41.89 41.89 4.5K
14:55 41.81 41.86 41.72 41.86 5.6K
14:56 41.84 41.96 41.84 41.96 3.1K
14:57 41.96 41.98 41.96 41.98 2.8K
14:58 42.04 42.12 42.04 42.10 6.1K
14:59 42.10 42.10 42.03 42.03 1.9K
15:00 41.88 42.28 41.88 42.28 7.2K
15:01 42.28 42.34 42.23 42.31 2.6K
15:02 42.34 42.34 42.34 42.34 1.0K
15:03 42.38 42.38 42.34 42.34 0.5K
15:04 42.38 42.38 42.29 42.34 3.6K
15:05 42.40 42.40 42.27 42.27 3.5K
15:06 42.27 42.27 42.23 42.25 6.2K
15:07 42.20 42.20 42.05 42.12 8.9K
15:08 42.12 42.15 42.02 42.02 4.4K
15:09 41.95 42.04 41.89 41.89 3.3K
15:10 41.94 42.03 41.94 42.02 14.6K
15:11 42.02 42.02 41.91 41.91 4.6K
15:12 41.96 41.96 41.81 41.81 4.8K
15:13 41.82 41.86 41.82 41.82 14.6K
15:14 41.83 41.85 41.83 41.85 4.4K
15:15 41.85 41.88 41.81 41.81 14.9K
15:16 41.84 41.90 41.82 41.88 19.1K
15:17 41.86 41.90 41.83 41.90 12.2K
15:18 41.93 42.00 41.93 42.00 8.1K
15:19 42.00 42.19 42.00 42.04 8.6K
15:20 42.08 42.17 42.08 42.16 8.7K
15:21 42.23 42.23 42.15 42.15 3.3K
15:22 42.18 42.22 42.17 42.22 10.8K
15:23 42.27 42.34 42.15 42.16 7.1K
15:24 42.09 42.09 42.00 42.09 8.7K
15:25 42.08 42.17 42.08 42.11 2.5K
15:26 42.12 42.15 42.02 42.10 12.8K
15:27 42.05 42.15 42.05 42.15 1.4K
15:28 42.11 42.15 42.11 42.11 9.0K
15:29 42.00 42.01 41.83 41.87 11.7K
15:30 41.87 41.91 41.83 41.88 6.6K
15:31 41.95 42.03 41.95 42.03 3.4K
15:32 42.03 42.10 41.93 41.93 8.5K
15:33 41.93 41.96 41.89 41.96 6.7K
15:34 41.93 41.98 41.93 41.95 5.0K
15:35 41.89 41.98 41.88 41.98 13.8K
15:36 41.88 41.97 41.76 41.77 6.4K
15:37 41.79 41.82 41.69 41.82 12.9K
15:38 41.78 41.78 41.74 41.74 7.3K
15:39 41.74 41.74 41.62 41.62 11.4K
15:40 41.61 41.66 41.52 41.52 13.0K
15:41 41.52 41.52 41.45 41.46 13.8K
15:42 41.40 41.44 41.37 41.44 9.0K
15:43 41.42 41.43 41.37 41.40 12.2K
15:44 41.34 41.34 41.27 41.30 10.4K
15:45 41.33 41.39 41.27 41.39 21.2K
15:46 41.41 41.48 41.36 41.48 9.6K
15:47 41.52 41.55 41.49 41.52 15.5K
15:48 41.50 41.50 41.38 41.42 15.3K
15:49 41.42 41.69 41.42 41.69 16.2K
15:50 41.68 41.93 41.68 41.93 20.9K
15:51 41.93 41.93 41.86 41.90 24.2K
15:52 41.90 41.91 41.85 41.90 17.2K
15:53 41.89 41.95 41.86 41.87 21.7K
15:54 41.87 42.02 41.87 41.98 20.0K
15:55 41.88 42.00 41.75 42.00 39.7K
15:56 41.95 42.18 41.95 42.15 24.4K
15:57 42.13 42.13 42.04 42.04 40.7K
15:58 42.04 42.04 41.97 41.97 67.6K
15:59 41.98 42.31 41.98 42.19 329.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし