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 41.84 41.84 41.82 41.82 13.2K
09:31 41.44 41.44 41.41 41.41 2.3K
09:33 41.26 41.26 41.26 41.26 0.4K
09:35 41.41 41.79 41.41 41.62 2.6K
09:36 41.73 41.73 41.73 41.73 0.4K
09:37 41.73 41.73 41.72 41.73 2.1K
09:38 41.73 41.73 41.72 41.72 1.5K
09:39 41.91 42.15 41.91 41.93 5.8K
09:40 41.92 41.92 41.69 41.69 2.0K
09:41 41.64 41.70 41.64 41.70 1.0K
09:42 41.88 41.88 41.88 41.88 0.5K
09:43 41.93 42.03 41.93 42.03 4.1K
09:45 42.14 42.14 42.14 42.14 2.9K
09:47 42.46 42.46 42.35 42.35 3.3K
09:49 42.35 42.35 42.35 42.35 1.2K
09:50 42.35 42.35 42.34 42.34 2.7K
09:51 42.19 42.20 42.09 42.09 3.0K
09:52 42.20 42.20 42.20 42.20 0.4K
09:53 42.17 42.17 42.17 42.17 1.6K
09:55 42.35 42.35 42.00 42.01 9.2K
09:57 42.06 42.06 42.06 42.06 2.3K
09:59 42.03 42.07 42.03 42.07 1.1K
10:00 41.99 41.99 41.87 41.93 6.3K
10:01 41.93 41.93 41.70 41.70 0.8K
10:02 41.79 41.79 41.59 41.59 5.6K
10:03 41.59 41.59 41.59 41.59 0.2K
10:04 41.45 41.69 41.45 41.69 8.1K
10:05 41.71 41.73 41.70 41.70 1.6K
10:06 41.70 41.70 41.68 41.68 1.7K
10:07 41.73 42.03 41.73 42.03 3.0K
10:08 42.05 42.05 42.05 42.05 1.2K
10:11 41.74 41.77 41.69 41.69 2.6K
10:12 41.68 41.70 41.68 41.70 1.6K
10:13 41.70 41.77 41.68 41.70 1.3K
10:14 41.70 41.70 41.70 41.70 0.1K
10:15 41.77 41.79 41.76 41.79 2.8K
10:16 41.79 41.79 41.79 41.79 3.8K
10:17 41.76 41.76 41.76 41.76 3.3K
10:18 41.69 41.82 41.69 41.82 1.4K
10:19 41.69 41.69 41.61 41.61 2.6K
10:20 41.62 41.62 41.40 41.40 0.9K
10:22 41.34 41.34 41.34 41.34 1.9K
10:23 41.31 41.31 41.15 41.16 4.7K
10:24 41.23 41.23 41.23 41.23 0.5K
10:25 41.23 41.23 41.23 41.23 2.4K
10:26 41.22 41.22 41.22 41.22 1.0K
10:27 41.11 41.13 41.11 41.12 7.7K
10:28 41.10 41.10 41.10 41.10 1.8K
10:29 41.13 41.17 41.10 41.17 2.5K
10:30 41.16 41.33 41.12 41.33 5.3K
10:31 41.37 41.41 41.34 41.41 3.7K
10:32 41.50 41.58 41.49 41.57 2.5K
10:33 41.36 41.45 41.31 41.45 5.9K
10:34 41.49 41.53 41.46 41.53 2.2K
10:36 41.51 41.51 41.50 41.50 2.6K
10:37 41.56 41.56 41.40 41.40 4.6K
10:38 41.48 41.48 41.48 41.48 0.4K
10:39 41.58 41.67 41.58 41.67 1.3K
10:40 41.58 41.58 41.46 41.46 2.1K
10:41 41.58 41.58 41.58 41.58 0.6K
10:43 41.65 41.65 41.53 41.53 3.8K
10:44 41.70 41.70 41.70 41.70 0.5K
10:45 41.75 41.75 41.65 41.65 3.6K
10:46 41.82 41.82 41.82 41.82 0.7K
10:48 41.77 41.77 41.77 41.77 0.5K
10:49 41.75 41.75 41.75 41.75 0.8K
10:50 41.74 41.74 41.63 41.63 15.3K
10:51 41.68 41.68 41.59 41.65 3.8K
10:52 41.73 41.73 41.73 41.73 9.6K
10:53 41.73 41.73 41.73 41.73 0.4K
10:54 41.71 41.79 41.71 41.79 1.4K
10:55 41.71 41.71 41.71 41.71 0.5K
10:56 41.71 41.71 41.63 41.70 1.6K
10:57 41.75 41.82 41.60 41.60 8.4K
11:00 41.60 41.89 41.60 41.72 19.1K
11:01 41.51 41.51 41.45 41.45 3.4K
11:04 41.42 41.42 41.42 41.42 1.1K
11:05 41.29 41.29 41.29 41.29 3.3K
11:06 41.33 41.33 41.31 41.31 3.7K
11:07 41.31 41.31 41.24 41.28 2.4K
11:08 41.28 41.38 41.28 41.32 6.1K
11:09 41.32 41.34 41.32 41.34 1.2K
11:10 41.28 41.33 41.21 41.22 5.9K
11:11 41.16 41.23 41.16 41.22 2.7K
11:12 41.36 41.36 41.36 41.36 0.9K
11:13 41.23 41.23 41.23 41.23 0.7K
11:14 41.22 41.22 41.22 41.22 1.5K
11:15 41.16 41.22 41.16 41.21 1.5K
11:16 41.24 41.24 41.24 41.24 0.7K
11:18 41.20 41.20 41.13 41.17 2.7K
11:20 41.18 41.18 41.18 41.18 1.6K
11:22 41.21 41.21 41.20 41.20 0.6K
11:23 41.20 41.20 41.13 41.14 4.3K
11:24 41.15 41.18 41.12 41.18 5.0K
11:26 41.21 41.21 41.21 41.21 0.1K
11:27 41.21 41.24 41.21 41.23 5.6K
11:28 41.23 41.23 41.22 41.23 1.8K
11:30 41.17 41.20 41.17 41.20 4.4K
11:31 41.21 41.26 41.20 41.21 1.4K
11:32 41.21 41.21 41.13 41.13 3.4K
11:33 41.18 41.18 41.12 41.12 2.9K
11:34 41.11 41.12 41.09 41.12 3.2K
11:35 41.15 41.15 41.13 41.13 4.8K
11:36 41.12 41.19 41.12 41.19 7.5K
11:37 41.21 41.21 41.20 41.20 0.6K
11:38 41.20 41.23 41.20 41.23 1.8K
11:39 41.15 41.34 41.15 41.31 7.7K
11:40 41.33 41.33 41.23 41.23 7.3K
11:41 41.23 41.24 41.18 41.18 3.7K
11:42 41.21 41.26 41.21 41.26 4.3K
11:44 41.21 41.26 41.21 41.22 2.0K
11:45 41.28 41.28 41.25 41.25 0.9K
11:46 41.24 41.24 41.24 41.24 0.1K
11:47 41.28 41.30 41.26 41.30 2.4K
11:48 41.27 41.35 41.27 41.27 3.2K
11:49 41.33 41.34 41.33 41.34 0.2K
11:50 41.34 41.34 41.33 41.33 3.0K
11:51 41.28 41.32 41.27 41.27 3.6K
11:52 41.30 41.30 41.30 41.30 2.4K
11:53 41.31 41.32 41.31 41.32 4.4K
11:54 41.32 41.32 41.32 41.32 0.5K
11:55 41.32 41.32 41.25 41.31 5.3K
11:56 41.31 41.33 41.31 41.33 16.0K
11:57 41.33 41.41 41.33 41.36 6.9K
11:58 41.39 41.39 41.39 41.39 0.1K
11:59 41.34 41.34 41.34 41.34 0.8K
12:00 41.44 41.44 41.44 41.44 4.1K
12:01 41.39 41.39 41.35 41.35 3.9K
12:02 41.32 41.32 41.26 41.26 3.8K
12:04 41.29 41.29 41.29 41.29 2.2K
12:05 41.36 41.36 41.36 41.36 0.4K
12:06 41.37 41.37 41.34 41.37 1.3K
12:07 41.37 41.39 41.34 41.37 5.4K
12:08 41.32 41.32 41.32 41.32 0.8K
12:09 41.31 41.34 41.31 41.34 1.3K
12:10 41.36 41.36 41.36 41.36 0.5K
12:11 41.41 41.41 41.41 41.41 2.9K
12:14 41.42 41.42 41.32 41.32 2.2K
12:15 41.34 41.34 41.34 41.34 1.8K
12:16 41.42 41.42 41.38 41.39 5.5K
12:18 41.44 41.44 41.44 41.44 1.7K
12:19 41.44 41.44 41.44 41.44 1.8K
12:20 41.47 41.47 41.46 41.47 1.2K
12:21 41.37 41.37 41.35 41.35 3.3K
12:22 41.32 41.32 41.29 41.29 10.2K
12:23 41.29 41.31 41.28 41.28 1.0K
12:24 41.31 41.31 41.25 41.25 4.7K
12:25 41.21 41.22 41.21 41.22 1.5K
12:26 41.21 41.21 41.20 41.20 3.2K
12:27 41.24 41.25 41.24 41.25 1.7K
12:28 41.25 41.29 41.25 41.29 3.7K
12:29 41.36 41.36 41.36 41.36 0.3K
12:30 41.36 41.43 41.36 41.43 2.7K
12:31 41.49 41.49 41.42 41.42 1.5K
12:32 41.51 41.51 41.47 41.47 1.1K
12:33 41.50 41.56 41.50 41.52 9.6K
12:34 41.56 41.56 41.56 41.56 3.8K
12:35 41.55 41.59 41.55 41.59 2.7K
12:36 41.60 41.60 41.58 41.58 2.3K
12:37 41.64 41.64 41.62 41.62 1.7K
12:38 41.69 41.70 41.69 41.70 0.7K
12:39 41.69 41.75 41.64 41.64 1.8K
12:40 41.62 41.68 41.61 41.68 1.2K
12:41 41.62 41.62 41.62 41.62 0.1K
12:42 41.63 41.67 41.63 41.67 1.6K
12:43 41.68 41.68 41.68 41.68 0.2K
12:44 41.69 41.75 41.69 41.75 3.9K
12:45 41.68 41.68 41.62 41.63 6.3K
12:46 41.69 41.69 41.69 41.69 0.6K
12:47 41.70 41.70 41.70 41.70 0.6K
12:48 41.70 41.70 41.64 41.68 1.5K
12:49 41.68 41.68 41.68 41.68 1.5K
12:50 41.68 41.68 41.63 41.63 1.2K
12:51 41.60 41.60 41.52 41.52 9.7K
12:52 41.51 41.57 41.51 41.56 19.5K
12:53 41.55 41.58 41.52 41.52 5.2K
12:54 41.50 41.50 41.50 41.50 0.2K
12:55 41.50 41.59 41.49 41.53 7.5K
12:56 41.53 41.61 41.53 41.61 1.0K
12:57 41.60 41.65 41.60 41.65 9.2K
12:58 41.63 41.72 41.63 41.72 1.3K
12:59 41.64 41.64 41.58 41.58 4.1K
13:00 41.58 41.63 41.58 41.58 1.8K
13:01 41.57 41.57 41.52 41.52 5.9K
13:02 41.56 41.60 41.56 41.60 6.1K
13:03 41.63 41.67 41.63 41.67 4.4K
13:04 41.67 41.67 41.67 41.67 0.9K
13:05 41.62 41.69 41.62 41.69 1.0K
13:06 41.69 41.79 41.69 41.78 17.0K
13:07 41.78 41.78 41.70 41.70 1.9K
13:08 41.67 41.67 41.60 41.60 4.9K
13:09 41.58 41.58 41.56 41.58 10.0K
13:10 41.58 41.59 41.57 41.59 1.7K
13:11 41.57 41.61 41.53 41.61 2.5K
13:12 41.58 41.63 41.58 41.63 2.3K
13:13 41.58 41.58 41.48 41.48 8.3K
13:14 41.51 41.55 41.51 41.55 11.7K
13:15 41.54 41.58 41.51 41.58 4.0K
13:16 41.64 41.64 41.64 41.64 0.1K
13:17 41.68 41.68 41.68 41.68 1.0K
13:18 41.63 41.69 41.56 41.69 3.9K
13:19 41.54 41.54 41.49 41.50 4.6K
13:20 41.58 41.60 41.58 41.60 0.5K
13:21 41.61 41.69 41.61 41.68 2.3K
13:22 41.68 41.73 41.63 41.73 4.3K
13:23 41.71 41.71 41.68 41.71 3.6K
13:24 41.56 41.56 41.54 41.54 1.8K
13:25 41.51 41.51 41.50 41.50 1.9K
13:26 41.55 41.55 41.55 41.55 1.8K
13:27 41.53 41.53 41.50 41.50 2.2K
13:28 41.49 41.49 41.46 41.46 3.9K
13:29 41.44 41.47 41.42 41.47 1.5K
13:30 41.48 41.54 41.48 41.54 5.6K
13:31 41.49 41.51 41.44 41.44 3.2K
13:32 41.44 41.55 41.44 41.55 5.2K
13:33 41.54 41.54 41.54 41.54 0.3K
13:34 41.55 41.55 41.55 41.55 0.3K
13:35 41.61 41.61 41.58 41.58 2.3K
13:36 41.66 41.66 41.55 41.60 5.2K
13:37 41.62 41.66 41.62 41.66 1.4K
13:38 41.71 41.74 41.70 41.71 4.7K
13:39 41.78 42.04 41.78 42.04 31.4K
13:40 42.04 42.09 42.04 42.07 7.5K
13:41 41.98 42.01 41.98 42.01 4.0K
13:42 42.00 42.23 42.00 42.23 1.8K
13:43 42.29 42.42 42.29 42.42 1.3K
13:44 42.52 42.52 42.52 42.52 1.0K
13:45 42.42 42.42 42.28 42.28 2.5K
13:46 42.29 42.31 42.24 42.24 4.2K
13:47 42.18 42.24 42.18 42.24 3.0K
13:48 42.24 42.25 42.20 42.21 13.6K
13:49 42.19 42.20 42.19 42.20 4.6K
13:50 42.27 42.27 42.27 42.27 0.7K
13:51 42.26 42.39 42.26 42.39 9.3K
13:52 42.43 42.43 42.43 42.43 0.2K
13:53 42.44 42.50 42.44 42.50 0.7K
13:54 42.50 42.61 42.50 42.61 1.4K
13:55 42.57 42.60 42.52 42.53 2.4K
13:56 42.53 42.53 42.46 42.46 3.3K
13:57 42.39 42.42 42.39 42.42 3.0K
13:58 42.39 42.39 42.37 42.37 1.6K
13:59 42.29 42.29 42.28 42.28 3.5K
14:00 42.30 42.30 42.23 42.23 3.5K
14:01 42.22 42.30 42.22 42.28 2.2K
14:02 42.32 42.32 42.27 42.27 4.7K
14:03 42.20 42.24 42.20 42.21 4.4K
14:04 42.24 42.27 42.24 42.27 0.8K
14:05 42.27 42.27 42.27 42.27 0.3K
14:06 42.19 42.19 42.11 42.11 4.3K
14:07 42.09 42.10 42.07 42.10 0.9K
14:08 42.13 42.15 42.13 42.15 8.6K
14:09 42.14 42.14 42.14 42.14 1.2K
14:10 42.09 42.10 42.07 42.10 1.5K
14:11 42.10 42.10 42.10 42.10 1.4K
14:12 42.08 42.08 42.05 42.07 4.2K
14:13 42.07 42.07 42.02 42.02 5.0K
14:14 42.03 42.03 42.01 42.01 6.8K
14:15 42.01 42.05 42.01 42.05 10.8K
14:16 42.04 42.04 41.95 41.95 5.8K
14:17 41.95 41.95 41.83 41.86 8.3K
14:18 41.85 41.87 41.85 41.87 3.7K
14:19 41.81 41.82 41.81 41.82 2.1K
14:20 41.79 41.79 41.78 41.78 1.0K
14:21 41.74 41.74 41.68 41.68 3.2K
14:22 41.68 41.74 41.68 41.74 9.3K
14:23 41.78 41.78 41.72 41.72 4.0K
14:25 41.72 41.72 41.66 41.66 6.6K
14:26 41.67 41.74 41.67 41.72 9.9K
14:27 41.71 41.71 41.64 41.66 3.1K
14:28 41.66 41.69 41.66 41.69 5.1K
14:29 41.69 41.69 41.68 41.68 2.8K
14:30 41.76 41.76 41.76 41.76 2.0K
14:31 41.76 41.76 41.68 41.68 4.0K
14:32 41.70 41.75 41.70 41.75 1.9K
14:33 41.79 41.79 41.74 41.74 3.0K
14:34 41.73 41.75 41.72 41.75 5.3K
14:35 41.72 41.82 41.72 41.82 4.6K
14:36 41.83 41.87 41.83 41.87 4.2K
14:37 41.84 41.84 41.84 41.84 2.3K
14:38 41.76 41.76 41.76 41.76 1.1K
14:39 41.77 41.77 41.77 41.77 2.0K
14:40 41.77 41.83 41.77 41.83 3.0K
14:41 41.78 41.81 41.78 41.81 1.6K
14:42 41.80 41.82 41.77 41.77 3.3K
14:43 41.80 41.80 41.79 41.79 4.2K
14:45 41.80 41.90 41.80 41.87 2.7K
14:46 41.87 41.87 41.87 41.87 0.5K
14:47 41.81 41.81 41.81 41.81 2.4K
14:48 41.82 41.89 41.82 41.87 3.5K
14:51 41.80 41.80 41.72 41.72 9.0K
14:52 41.68 41.76 41.68 41.76 5.0K
14:53 41.77 41.86 41.77 41.86 6.0K
14:54 41.88 41.88 41.88 41.88 1.0K
14:55 41.86 41.86 41.81 41.81 5.6K
14:56 41.82 41.82 41.80 41.80 2.3K
14:57 41.75 41.76 41.75 41.76 2.5K
14:58 41.76 41.76 41.76 41.76 1.4K
14:59 41.76 41.76 41.73 41.73 2.8K
15:00 41.71 41.75 41.71 41.75 5.1K
15:01 41.78 41.78 41.78 41.78 4.2K
15:02 41.79 41.82 41.79 41.82 2.1K
15:03 41.90 41.90 41.86 41.86 8.4K
15:04 41.84 41.84 41.83 41.83 0.8K
15:05 41.82 41.82 41.73 41.73 5.5K
15:06 41.74 41.87 41.74 41.87 12.4K
15:07 41.89 41.89 41.86 41.86 3.5K
15:09 41.88 41.94 41.88 41.94 2.4K
15:10 41.92 41.93 41.92 41.93 2.4K
15:11 41.99 42.05 41.99 42.03 3.6K
15:12 42.00 42.00 41.99 41.99 3.9K
15:13 41.97 42.01 41.97 42.01 6.5K
15:14 42.00 42.07 42.00 42.04 5.1K
15:15 42.09 42.09 41.98 42.05 21.4K
15:16 42.09 42.13 42.09 42.09 14.1K
15:17 42.05 42.05 42.03 42.05 4.6K
15:18 41.98 42.13 41.98 42.09 9.6K
15:19 42.09 42.18 42.09 42.18 9.0K
15:20 42.18 42.21 42.18 42.19 2.3K
15:21 42.26 42.31 42.26 42.28 2.4K
15:22 42.29 42.31 42.26 42.26 7.3K
15:23 42.29 42.29 42.29 42.29 2.5K
15:24 42.42 42.42 42.28 42.28 7.9K
15:25 42.28 42.37 42.19 42.19 19.2K
15:26 42.20 42.20 42.20 42.20 2.6K
15:27 42.23 42.23 42.20 42.23 4.4K
15:28 42.23 42.23 42.17 42.17 5.5K
15:29 42.17 42.22 42.16 42.20 6.0K
15:30 42.19 42.26 42.18 42.25 4.7K
15:31 42.20 42.24 42.20 42.23 2.5K
15:32 42.21 42.23 42.17 42.21 14.0K
15:33 42.17 42.23 42.17 42.23 6.8K
15:34 42.25 42.25 42.21 42.21 15.5K
15:35 42.17 42.17 42.02 42.02 14.5K
15:36 42.11 42.14 42.05 42.12 5.9K
15:37 42.10 42.11 42.06 42.10 15.3K
15:38 42.09 42.14 42.09 42.11 11.2K
15:39 42.12 42.14 42.10 42.10 3.5K
15:40 42.14 42.20 42.10 42.10 14.7K
15:41 42.06 42.11 41.98 42.09 9.5K
15:42 42.12 42.12 42.05 42.05 4.9K
15:43 42.09 42.12 42.09 42.12 4.5K
15:44 42.14 42.15 42.14 42.15 4.9K
15:45 42.20 42.20 42.07 42.09 7.7K
15:46 42.05 42.19 42.05 42.19 6.9K
15:47 42.17 42.19 42.12 42.19 7.4K
15:48 42.21 42.22 42.16 42.16 5.4K
15:49 42.14 42.18 42.12 42.18 5.3K
15:50 42.29 42.29 42.11 42.13 13.2K
15:51 42.13 42.13 42.09 42.12 13.7K
15:52 42.13 42.13 42.10 42.10 10.2K
15:53 42.09 42.13 42.05 42.13 15.3K
15:54 42.13 42.25 42.13 42.19 20.5K
15:55 42.18 42.22 42.17 42.19 10.5K
15:56 42.20 42.32 42.20 42.32 18.9K
15:57 42.31 42.31 42.22 42.23 21.9K
15:58 42.24 42.24 42.21 42.24 34.9K
15:59 42.25 42.37 42.25 42.37 299.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし