ウェブスター・ファイナンシャル (WBS)

WBS
🏛️ アメリカ →
59.61
最終更新: 2025-10-03
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 43.03 43.03 43.03 43.03 7.7K
09:32 43.28 43.28 43.28 43.28 2.3K
09:33 42.94 43.29 42.73 42.73 8.4K
09:34 42.89 42.89 42.89 42.89 1.8K
09:35 42.89 42.89 42.86 42.86 1.9K
09:36 42.86 43.07 42.86 42.86 7.3K
09:37 42.86 43.10 42.86 43.10 2.9K
09:38 43.10 43.10 42.97 42.97 1.9K
09:39 42.97 42.97 42.97 42.97 0.3K
09:41 42.95 43.02 42.95 43.02 0.8K
09:43 43.01 43.01 42.96 42.96 4.8K
09:44 42.74 42.81 42.60 42.81 8.3K
09:46 42.87 42.87 42.87 42.87 1.6K
09:47 42.87 42.87 42.87 42.87 2.6K
09:49 43.04 43.04 43.04 43.04 3.6K
09:52 43.04 43.04 42.86 42.86 3.3K
09:53 43.14 43.24 43.13 43.13 3.0K
09:54 43.13 43.13 43.13 43.13 1.0K
09:55 43.13 43.13 43.13 43.13 0.2K
09:56 43.13 43.13 43.00 43.00 2.9K
09:57 43.07 43.15 43.07 43.15 1.8K
09:58 43.15 43.31 43.08 43.21 3.6K
09:59 43.21 43.21 43.20 43.20 1.6K
10:00 43.23 43.40 43.19 43.20 2.2K
10:01 43.17 43.26 43.15 43.20 6.0K
10:02 43.13 43.24 43.13 43.24 1.6K
10:03 43.27 43.27 43.27 43.27 1.4K
10:04 43.26 43.26 43.26 43.26 0.5K
10:05 43.27 43.27 43.13 43.13 2.8K
10:06 43.31 43.31 43.31 43.31 1.1K
10:08 43.27 43.27 43.27 43.27 0.8K
10:09 43.17 43.17 43.11 43.11 2.7K
10:10 43.10 43.10 43.10 43.10 1.6K
10:11 43.12 43.14 43.12 43.14 0.7K
10:12 43.10 43.10 43.10 43.10 2.2K
10:13 43.24 43.34 43.24 43.26 1.8K
10:14 43.30 43.30 43.30 43.30 0.6K
10:15 43.25 43.25 43.24 43.25 2.3K
10:16 43.24 43.24 43.12 43.15 7.6K
10:17 43.10 43.10 43.09 43.09 4.4K
10:18 43.09 43.09 43.09 43.09 0.5K
10:19 43.13 43.14 43.13 43.14 1.5K
10:20 43.18 43.18 43.16 43.17 0.7K
10:21 43.10 43.10 43.10 43.10 1.3K
10:22 43.24 43.24 43.15 43.15 3.8K
10:23 43.20 43.20 43.01 43.01 5.8K
10:24 43.01 43.02 42.97 43.00 6.2K
10:25 43.00 43.01 42.98 42.99 4.9K
10:26 43.02 43.02 42.92 42.92 4.7K
10:27 42.99 42.99 42.99 42.99 1.2K
10:28 43.03 43.06 43.03 43.06 8.7K
10:29 43.10 43.10 43.10 43.10 0.5K
10:30 43.02 43.02 42.95 42.99 6.1K
10:31 43.00 43.04 43.00 43.04 2.5K
10:32 43.04 43.04 43.04 43.04 0.3K
10:33 43.04 43.09 43.04 43.09 3.3K
10:34 43.02 43.04 42.93 42.93 4.5K
10:35 42.97 42.97 42.97 42.97 0.3K
10:36 42.99 43.11 42.99 43.11 3.4K
10:37 43.06 43.06 43.06 43.06 0.9K
10:39 43.12 43.22 43.12 43.15 1.6K
10:40 43.15 43.15 43.06 43.06 2.6K
10:41 43.08 43.09 43.08 43.09 4.6K
10:42 43.10 43.10 43.10 43.10 0.6K
10:43 43.10 43.10 43.10 43.10 0.8K
10:44 43.12 43.12 43.05 43.05 3.4K
10:46 43.04 43.08 43.04 43.06 1.1K
10:47 43.00 43.12 43.00 43.06 3.0K
10:48 43.05 43.05 43.05 43.05 0.7K
10:49 43.05 43.12 43.05 43.07 3.2K
10:50 43.05 43.05 43.04 43.04 1.3K
10:51 43.05 43.05 43.05 43.05 0.1K
10:52 43.05 43.12 43.05 43.12 1.7K
10:53 43.12 43.13 43.12 43.13 0.9K
10:54 43.10 43.10 43.10 43.10 0.2K
10:55 43.10 43.10 43.10 43.10 0.6K
10:56 43.01 43.01 43.01 43.01 1.5K
10:57 43.00 43.00 42.98 42.98 3.9K
10:58 42.90 42.90 42.90 42.90 3.4K
10:59 42.93 42.93 42.93 42.93 0.3K
11:00 42.96 43.00 42.91 43.00 2.0K
11:01 42.89 42.91 42.89 42.91 1.4K
11:03 42.87 42.87 42.82 42.82 3.8K
11:06 42.86 42.88 42.86 42.88 4.2K
11:07 42.86 42.87 42.86 42.86 1.6K
11:08 42.86 42.91 42.86 42.87 1.4K
11:09 42.87 42.87 42.72 42.72 4.1K
11:10 42.81 42.81 42.81 42.81 0.7K
11:12 42.78 42.78 42.78 42.78 0.5K
11:14 42.76 42.76 42.70 42.70 3.3K
11:15 42.69 42.74 42.69 42.74 3.2K
11:16 42.70 42.70 42.64 42.64 3.1K
11:17 42.68 42.68 42.64 42.64 2.5K
11:18 42.57 42.63 42.57 42.63 2.1K
11:19 42.67 42.67 42.67 42.67 0.2K
11:20 42.66 42.67 42.66 42.67 1.3K
11:22 42.73 42.76 42.73 42.76 1.5K
11:23 42.76 42.76 42.76 42.76 1.6K
11:26 42.71 42.73 42.71 42.73 1.8K
11:27 42.66 42.66 42.61 42.61 3.0K
11:28 42.62 42.62 42.56 42.61 6.5K
11:29 42.61 42.61 42.57 42.57 1.3K
11:30 42.58 42.60 42.58 42.60 5.0K
11:31 42.62 42.66 42.59 42.59 1.5K
11:32 42.67 42.67 42.67 42.67 1.2K
11:33 42.66 42.66 42.66 42.66 0.3K
11:34 42.68 42.68 42.63 42.63 0.6K
11:35 42.74 42.74 42.64 42.64 2.9K
11:36 42.61 42.61 42.61 42.61 2.0K
11:38 42.51 42.51 42.47 42.47 7.4K
11:40 42.49 42.54 42.46 42.46 1.3K
11:41 42.46 42.46 42.39 42.39 3.0K
11:43 42.41 42.45 42.41 42.41 0.8K
11:44 42.51 42.54 42.51 42.54 1.9K
11:45 42.56 42.56 42.49 42.54 1.0K
11:46 42.46 42.46 42.46 42.46 1.2K
11:47 42.41 42.42 42.41 42.42 1.4K
11:48 42.34 42.34 42.34 42.34 0.8K
11:49 42.32 42.36 42.32 42.36 1.9K
11:50 42.37 42.37 42.37 42.37 0.8K
11:51 42.36 42.36 42.28 42.29 2.1K
11:53 42.21 42.29 42.21 42.29 7.2K
11:54 42.16 42.16 42.11 42.11 2.0K
11:55 42.13 42.24 42.13 42.24 2.9K
11:57 42.26 42.34 42.26 42.34 1.1K
11:58 42.28 42.28 42.25 42.25 2.9K
11:59 42.25 42.25 42.24 42.24 1.7K
12:00 42.19 42.29 42.19 42.29 2.5K
12:01 42.31 42.37 42.31 42.37 2.2K
12:02 42.35 42.35 42.32 42.32 1.4K
12:03 42.30 42.30 42.25 42.25 0.9K
12:04 42.31 42.38 42.31 42.38 2.1K
12:05 42.32 42.40 42.32 42.40 1.5K
12:06 42.27 42.27 42.27 42.27 0.5K
12:07 42.32 42.42 42.32 42.42 14.6K
12:08 42.39 42.40 42.35 42.40 4.0K
12:09 42.34 42.40 42.34 42.40 3.0K
12:11 42.30 42.30 42.22 42.26 2.8K
12:12 42.26 42.28 42.26 42.28 1.1K
12:13 42.28 42.29 42.28 42.29 2.9K
12:14 42.30 42.43 42.30 42.40 2.8K
12:15 42.41 42.41 42.35 42.35 1.2K
12:16 42.34 42.36 42.34 42.35 2.0K
12:17 42.41 42.41 42.41 42.41 3.1K
12:18 42.38 42.38 42.38 42.38 2.2K
12:19 42.44 42.47 42.43 42.47 2.5K
12:20 42.48 42.48 42.43 42.43 2.4K
12:21 42.51 42.53 42.51 42.53 0.4K
12:22 42.55 42.61 42.47 42.61 3.8K
12:23 42.44 42.44 42.44 42.44 1.5K
12:25 42.48 42.48 42.47 42.47 0.5K
12:26 42.47 42.47 42.47 42.47 0.2K
12:27 42.43 42.48 42.41 42.41 2.9K
12:29 42.44 42.44 42.44 42.44 1.0K
12:30 42.45 42.45 42.45 42.45 0.5K
12:31 42.45 42.55 42.45 42.55 3.8K
12:33 42.55 42.55 42.55 42.55 0.9K
12:34 42.61 42.62 42.61 42.62 1.0K
12:35 42.65 42.65 42.65 42.65 1.1K
12:36 42.65 42.65 42.65 42.65 0.4K
12:37 42.65 42.65 42.58 42.58 3.7K
12:39 42.58 42.62 42.58 42.58 1.6K
12:41 42.62 42.62 42.62 42.62 0.8K
12:42 42.62 42.62 42.61 42.61 1.6K
12:43 42.62 42.62 42.62 42.62 0.7K
12:44 42.69 42.69 42.68 42.69 0.9K
12:45 42.73 42.73 42.73 42.73 0.5K
12:46 42.69 42.69 42.69 42.69 1.1K
12:47 42.76 42.78 42.76 42.77 1.5K
12:48 42.74 42.74 42.73 42.73 1.6K
12:49 42.73 42.73 42.67 42.67 2.0K
12:50 42.64 42.64 42.62 42.62 3.1K
12:51 42.62 42.62 42.62 42.62 1.2K
12:53 42.61 42.61 42.61 42.61 0.9K
12:54 42.67 42.67 42.67 42.67 0.2K
12:55 42.67 42.67 42.64 42.64 1.8K
12:56 42.63 42.63 42.63 42.63 1.5K
12:59 42.62 42.67 42.62 42.67 1.0K
13:00 42.69 43.28 42.69 43.05 18.5K
13:01 42.99 42.99 42.86 42.90 3.3K
13:02 42.91 42.91 42.83 42.83 1.4K
13:03 42.80 42.80 42.76 42.76 1.2K
13:04 42.80 42.80 42.80 42.80 0.6K
13:05 42.83 42.83 42.77 42.77 1.3K
13:06 42.64 42.69 42.64 42.69 2.6K
13:08 42.73 42.79 42.73 42.79 0.7K
13:09 42.80 42.80 42.80 42.80 0.3K
13:10 42.77 42.80 42.68 42.68 1.8K
13:12 42.73 42.73 42.73 42.73 0.9K
13:13 42.79 42.79 42.79 42.79 1.1K
13:14 42.79 42.79 42.79 42.79 0.8K
13:15 42.77 42.77 42.77 42.77 0.6K
13:16 42.78 42.78 42.72 42.72 0.8K
13:17 42.73 42.78 42.73 42.78 1.1K
13:18 42.86 42.86 42.86 42.86 1.2K
13:19 42.82 42.82 42.82 42.82 1.2K
13:20 42.85 42.90 42.84 42.84 4.3K
13:22 42.95 42.95 42.92 42.92 6.5K
13:23 43.03 43.03 42.99 42.99 4.7K
13:24 42.99 42.99 42.99 42.99 0.8K
13:25 42.94 42.98 42.94 42.95 1.7K
13:26 42.93 42.95 42.93 42.95 2.3K
13:28 42.86 42.86 42.84 42.84 1.3K
13:29 42.84 42.85 42.82 42.85 1.8K
13:30 42.85 42.89 42.84 42.84 3.0K
13:31 42.83 42.83 42.77 42.77 2.3K
13:32 42.87 42.90 42.87 42.90 2.2K
13:33 42.86 42.90 42.84 42.90 3.0K
13:34 42.90 42.90 42.90 42.90 0.1K
13:35 42.83 42.91 42.83 42.91 1.9K
13:36 42.97 42.97 42.97 42.97 0.6K
13:37 42.96 42.96 42.90 42.90 2.0K
13:38 43.01 43.01 42.97 42.98 2.8K
13:40 43.00 43.00 43.00 43.00 0.5K
13:41 42.92 42.95 42.92 42.95 1.4K
13:42 42.89 42.89 42.89 42.89 0.7K
13:43 43.02 43.02 43.02 43.02 1.1K
13:44 42.99 42.99 42.99 42.99 1.0K
13:45 42.91 42.98 42.91 42.98 0.5K
13:46 43.01 43.01 43.01 43.01 1.2K
13:47 42.87 42.87 42.87 42.87 1.3K
13:48 42.93 42.98 42.93 42.98 1.4K
13:49 42.96 42.96 42.96 42.96 1.7K
13:50 43.04 43.06 43.04 43.06 2.5K
13:51 43.06 43.06 43.06 43.06 0.5K
13:53 43.15 43.21 43.15 43.21 2.3K
13:54 43.22 43.22 43.11 43.11 1.8K
13:55 43.13 43.14 43.13 43.14 0.9K
13:56 43.08 43.09 43.08 43.09 0.9K
13:57 43.07 43.11 43.07 43.11 1.1K
13:58 43.13 43.22 43.13 43.22 12.0K
13:59 43.28 43.28 43.18 43.18 20.0K
14:00 43.16 43.16 43.16 43.16 0.5K
14:01 43.24 43.24 43.24 43.24 1.6K
14:02 43.24 43.24 43.13 43.13 2.6K
14:03 43.08 43.08 43.08 43.08 1.4K
14:04 43.11 43.13 43.11 43.13 3.2K
14:05 43.12 43.12 43.07 43.11 1.5K
14:06 43.11 43.12 43.11 43.12 2.0K
14:07 43.06 43.06 43.06 43.06 0.5K
14:08 43.10 43.10 43.09 43.09 1.9K
14:09 43.07 43.10 43.05 43.10 6.8K
14:10 43.11 43.11 43.11 43.11 0.2K
14:11 43.07 43.15 43.07 43.07 5.0K
14:12 43.03 43.06 43.02 43.06 5.7K
14:13 43.08 43.13 43.08 43.13 1.8K
14:14 43.06 43.10 43.06 43.08 2.1K
14:15 43.12 43.12 43.07 43.07 0.6K
14:16 43.12 43.13 43.07 43.07 1.6K
14:17 43.12 43.12 43.09 43.09 0.8K
14:18 43.11 43.11 43.06 43.06 1.0K
14:19 43.10 43.10 43.07 43.10 1.1K
14:20 43.10 43.15 43.10 43.15 3.8K
14:21 43.16 43.16 43.08 43.08 1.5K
14:22 43.17 43.17 43.10 43.15 3.1K
14:23 43.15 43.17 43.15 43.17 1.6K
14:24 43.17 43.17 43.16 43.17 1.8K
14:25 43.19 43.19 43.14 43.14 3.1K
14:26 43.17 43.25 43.17 43.25 4.2K
14:27 43.25 43.28 43.25 43.28 1.2K
14:28 43.25 43.25 43.25 43.25 1.4K
14:29 43.25 43.27 43.25 43.25 1.4K
14:30 43.25 43.25 43.16 43.16 8.3K
14:31 43.27 43.27 43.22 43.24 4.6K
14:32 43.24 43.24 43.24 43.24 0.5K
14:33 43.27 43.27 43.27 43.27 2.1K
14:34 43.26 43.26 43.26 43.26 1.3K
14:35 43.22 43.27 43.21 43.27 2.7K
14:36 43.27 43.27 43.26 43.26 2.2K
14:37 43.32 43.32 43.32 43.32 1.2K
14:38 43.32 43.33 43.32 43.33 2.3K
14:40 43.41 43.41 43.41 43.41 0.2K
14:41 43.31 43.31 43.30 43.30 1.8K
14:42 43.30 43.30 43.26 43.30 2.8K
14:43 43.29 43.29 43.29 43.29 1.5K
14:44 43.37 43.37 43.37 43.37 1.2K
14:45 43.33 43.33 43.30 43.30 1.1K
14:46 43.36 43.38 43.36 43.38 1.9K
14:47 43.28 43.28 43.28 43.28 2.2K
14:48 43.24 43.26 43.24 43.26 2.0K
14:49 43.27 43.27 43.27 43.27 0.8K
14:50 43.33 43.33 43.28 43.28 2.4K
14:51 43.30 43.30 43.30 43.30 0.6K
14:52 43.24 43.31 43.24 43.31 3.6K
14:53 43.32 43.32 43.30 43.31 2.4K
14:55 43.27 43.29 43.27 43.29 2.4K
14:56 43.34 43.34 43.34 43.34 0.7K
14:57 43.32 43.32 43.31 43.31 2.8K
14:58 43.32 43.32 43.32 43.32 1.6K
14:59 43.32 43.32 43.27 43.27 3.4K
15:00 43.29 43.33 43.29 43.33 1.4K
15:01 43.29 43.29 43.29 43.29 3.0K
15:02 43.30 43.30 43.30 43.30 0.6K
15:03 43.29 43.36 43.29 43.36 2.3K
15:04 43.37 43.37 43.35 43.35 0.9K
15:05 43.33 43.33 43.30 43.33 3.2K
15:07 43.35 43.36 43.34 43.34 2.2K
15:08 43.36 43.36 43.36 43.36 2.7K
15:09 43.36 43.41 43.35 43.41 6.0K
15:10 43.36 43.36 43.34 43.34 2.0K
15:11 43.35 43.44 43.35 43.41 3.1K
15:12 43.43 43.43 43.40 43.42 1.6K
15:13 43.42 43.42 43.42 43.42 0.8K
15:14 43.42 43.44 43.40 43.44 1.7K
15:15 43.43 43.43 43.38 43.41 7.0K
15:16 43.38 43.38 43.33 43.34 3.0K
15:17 43.37 43.38 43.37 43.38 2.5K
15:18 43.35 43.35 43.30 43.35 3.7K
15:19 43.38 43.38 43.33 43.33 2.7K
15:20 43.34 43.34 43.33 43.33 1.2K
15:21 43.38 43.38 43.33 43.33 5.9K
15:22 43.32 43.32 43.29 43.30 5.2K
15:23 43.27 43.31 43.27 43.30 1.0K
15:24 43.31 43.36 43.31 43.36 2.1K
15:25 43.32 43.35 43.32 43.34 3.5K
15:26 43.34 43.36 43.30 43.30 2.9K
15:27 43.30 43.35 43.30 43.35 4.4K
15:28 43.32 43.43 43.32 43.43 3.1K
15:29 43.36 43.36 43.31 43.32 5.7K
15:30 43.34 43.37 43.33 43.33 3.9K
15:31 43.37 43.37 43.32 43.32 2.0K
15:32 43.30 43.30 43.28 43.28 7.0K
15:33 43.32 43.34 43.32 43.34 3.4K
15:34 43.34 43.38 43.34 43.35 4.7K
15:35 43.34 43.34 43.31 43.32 3.9K
15:36 43.33 43.40 43.33 43.37 4.4K
15:37 43.36 43.36 43.32 43.33 2.4K
15:38 43.30 43.36 43.30 43.32 3.7K
15:39 43.34 43.34 43.30 43.30 3.9K
15:40 43.32 43.38 43.32 43.38 3.8K
15:41 43.34 43.42 43.34 43.41 4.0K
15:42 43.45 43.49 43.45 43.49 4.6K
15:43 43.50 43.54 43.47 43.54 7.3K
15:44 43.54 43.54 43.41 43.41 12.7K
15:45 43.48 43.48 43.45 43.47 4.5K
15:46 43.50 43.50 43.45 43.50 3.4K
15:47 43.50 43.54 43.50 43.51 3.0K
15:48 43.51 43.53 43.47 43.47 10.6K
15:49 43.45 43.47 43.39 43.47 12.8K
15:50 43.41 43.45 43.38 43.40 17.7K
15:51 43.40 43.49 43.36 43.48 12.5K
15:52 43.51 43.61 43.47 43.47 16.5K
15:53 43.47 43.50 43.45 43.49 9.2K
15:54 43.51 43.56 43.50 43.51 15.9K
15:55 43.47 43.52 43.40 43.42 27.0K
15:56 43.42 43.42 43.34 43.34 17.3K
15:57 43.31 43.37 43.29 43.37 21.6K
15:58 43.37 43.41 43.37 43.41 22.8K
15:59 43.44 43.45 43.40 43.44 406.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし