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 49.17 49.17 49.17 49.17 10.8K
09:32 49.24 49.24 49.04 49.23 0.4K
09:35 49.62 49.75 49.62 49.75 2.3K
09:36 49.80 49.80 49.80 49.80 1.3K
09:37 49.63 49.63 49.63 49.63 0.4K
09:39 49.41 49.41 49.41 49.41 0.4K
09:41 49.69 49.69 49.69 49.69 2.5K
09:42 49.59 49.59 49.59 49.59 0.6K
09:43 49.61 49.61 49.61 49.61 2.3K
09:44 49.71 49.71 49.60 49.60 3.6K
09:49 49.70 49.70 49.70 49.70 1.5K
09:53 49.59 49.61 49.59 49.61 1.7K
09:54 49.46 49.78 49.46 49.58 10.8K
09:56 49.63 49.63 49.63 49.63 1.5K
09:57 49.82 49.84 49.82 49.84 2.9K
09:58 49.79 49.79 49.79 49.79 1.2K
10:01 49.98 49.98 49.88 49.88 2.2K
10:04 49.88 49.88 49.88 49.88 0.3K
10:05 49.76 49.76 49.76 49.76 1.5K
10:06 49.70 49.70 49.70 49.70 1.4K
10:11 49.76 49.76 49.66 49.66 0.4K
10:12 49.76 49.76 49.76 49.76 1.1K
10:16 49.78 49.78 49.78 49.78 1.2K
10:19 49.93 49.93 49.93 49.93 3.5K
10:22 49.95 49.98 49.93 49.98 6.9K
10:23 49.95 49.95 49.95 49.95 0.5K
10:25 49.86 49.86 49.86 49.86 0.6K
10:26 49.86 49.86 49.86 49.86 1.3K
10:28 49.99 49.99 49.99 49.99 0.2K
10:29 49.97 50.02 49.97 50.02 0.5K
10:30 50.02 50.02 50.01 50.01 3.5K
10:35 50.07 50.07 50.07 50.07 1.9K
10:38 50.29 50.29 50.19 50.19 0.9K
10:42 50.28 50.28 50.28 50.28 0.3K
10:43 50.31 50.31 50.31 50.31 0.4K
10:45 50.24 50.24 50.24 50.24 1.2K
10:47 50.21 50.22 50.21 50.22 1.7K
10:48 50.16 50.16 50.11 50.11 3.0K
10:50 50.08 50.08 50.08 50.08 1.7K
10:54 50.09 50.09 50.09 50.09 1.0K
10:56 50.19 50.20 50.19 50.20 1.7K
10:59 50.18 50.18 50.18 50.18 0.5K
11:00 50.18 50.18 50.17 50.17 0.4K
11:01 50.17 50.17 50.17 50.17 0.3K
11:02 50.15 50.15 50.15 50.15 6.1K
11:03 50.23 50.23 50.23 50.23 1.0K
11:04 50.08 50.08 50.08 50.08 0.3K
11:05 50.08 50.08 50.08 50.08 0.2K
11:06 50.12 50.12 50.12 50.12 0.8K
11:08 50.12 50.12 50.12 50.12 1.2K
11:11 50.11 50.11 50.11 50.11 0.3K
11:12 50.05 50.05 50.05 50.05 2.2K
11:13 50.05 50.05 49.97 49.97 1.5K
11:14 50.05 50.05 50.04 50.05 0.7K
11:16 50.05 50.05 49.97 49.97 1.5K
11:17 50.05 50.05 50.05 50.05 0.2K
11:18 50.04 50.04 50.04 50.04 0.2K
11:19 50.04 50.04 50.04 50.04 0.2K
11:20 50.02 50.02 49.99 49.99 4.4K
11:21 50.03 50.03 50.03 50.03 0.2K
11:22 50.02 50.02 50.02 50.02 7.7K
11:23 49.99 49.99 49.99 49.99 0.7K
11:24 50.05 50.07 50.05 50.07 17.8K
11:27 50.07 50.07 50.07 50.07 1.1K
11:30 50.03 50.03 50.03 50.03 7.1K
11:31 50.04 50.04 50.04 50.04 0.3K
11:32 50.00 50.00 50.00 50.00 3.1K
11:38 49.92 49.92 49.92 49.92 0.2K
11:39 49.96 49.96 49.96 49.96 1.3K
11:43 49.99 49.99 49.99 49.99 1.5K
11:45 50.00 50.02 50.00 50.02 1.6K
11:46 50.02 50.10 50.02 50.10 5.9K
11:47 50.10 50.10 50.10 50.10 0.8K
11:48 50.11 50.11 50.11 50.11 11.8K
11:49 50.11 50.15 50.11 50.12 1.1K
11:50 50.11 50.16 50.11 50.16 18.2K
11:51 50.16 50.16 50.16 50.16 0.8K
11:52 50.18 50.18 50.15 50.15 24.8K
11:53 50.16 50.18 50.16 50.18 1.0K
11:54 50.18 50.18 50.14 50.14 1.3K
11:55 50.19 50.19 50.18 50.18 1.1K
11:56 50.28 50.28 50.28 50.28 0.3K
11:57 50.24 50.24 50.24 50.24 3.1K
12:01 50.24 50.24 50.24 50.24 0.5K
12:02 50.27 50.28 50.27 50.28 0.9K
12:03 50.26 50.26 50.26 50.26 0.4K
12:04 50.23 50.23 50.20 50.20 1.3K
12:05 50.19 50.19 50.17 50.17 3.7K
12:07 50.21 50.21 50.21 50.21 0.1K
12:08 50.21 50.21 50.21 50.21 0.6K
12:09 50.17 50.21 50.17 50.21 3.1K
12:12 50.27 50.27 50.27 50.27 0.1K
12:13 50.25 50.25 50.25 50.25 0.9K
12:15 50.23 50.24 50.23 50.24 0.4K
12:16 50.23 50.23 50.23 50.23 0.3K
12:17 50.25 50.25 50.25 50.25 0.3K
12:18 50.25 50.25 50.25 50.25 0.4K
12:19 50.24 50.25 50.24 50.25 0.3K
12:20 50.26 50.26 50.24 50.24 2.3K
12:21 50.24 50.25 50.24 50.24 0.8K
12:22 50.24 50.24 50.24 50.24 1.8K
12:23 50.23 50.23 50.21 50.21 2.5K
12:25 50.14 50.14 50.14 50.14 1.9K
12:26 50.18 50.18 50.12 50.12 3.9K
12:28 50.21 50.21 50.21 50.21 1.5K
12:29 50.17 50.17 50.17 50.17 0.7K
12:31 50.17 50.17 50.17 50.17 0.5K
12:32 50.20 50.21 50.18 50.21 2.6K
12:33 50.21 50.21 50.21 50.21 1.6K
12:34 50.20 50.21 50.20 50.21 0.8K
12:35 50.21 50.21 50.18 50.18 0.3K
12:36 50.18 50.18 50.16 50.16 1.5K
12:38 50.16 50.16 50.16 50.16 1.3K
12:39 50.16 50.16 50.16 50.16 0.8K
12:41 50.17 50.17 50.17 50.17 0.3K
12:43 50.18 50.18 50.18 50.18 1.4K
12:45 50.15 50.15 50.13 50.13 2.0K
12:47 50.07 50.07 50.07 50.07 0.8K
12:48 50.11 50.11 50.11 50.11 1.2K
12:49 50.12 50.12 50.12 50.12 0.7K
12:50 50.13 50.13 50.13 50.13 0.4K
12:51 50.10 50.10 50.10 50.10 1.1K
12:54 50.12 50.12 50.12 50.12 0.3K
12:55 50.13 50.13 50.13 50.13 0.2K
12:56 50.10 50.15 50.10 50.15 3.9K
12:57 50.18 50.18 50.18 50.18 0.4K
12:58 50.18 50.19 50.18 50.19 1.1K
12:59 50.20 50.20 50.20 50.20 0.9K
13:00 50.12 50.12 50.11 50.11 2.2K
13:02 50.05 50.05 50.05 50.05 1.4K
13:06 50.03 50.03 50.03 50.03 1.1K
13:07 49.99 50.03 49.99 50.03 1.3K
13:08 50.01 50.01 50.01 50.01 1.5K
13:09 50.06 50.06 50.06 50.06 0.1K
13:10 50.06 50.11 50.06 50.11 3.1K
13:11 50.07 50.11 50.07 50.07 1.0K
13:13 50.10 50.10 50.07 50.07 1.0K
13:14 50.06 50.06 50.05 50.05 0.5K
13:15 50.05 50.05 50.05 50.05 1.4K
13:18 50.02 50.02 50.02 50.02 0.8K
13:19 50.03 50.04 50.03 50.04 10.4K
13:20 50.02 50.02 50.02 50.02 0.6K
13:21 50.06 50.06 50.06 50.06 0.1K
13:22 50.05 50.08 50.05 50.08 1.6K
13:23 50.08 50.08 50.08 50.08 0.1K
13:24 50.08 50.09 50.06 50.09 0.6K
13:25 50.09 50.12 50.09 50.10 1.4K
13:26 50.09 50.09 50.06 50.06 2.6K
13:28 50.04 50.04 50.04 50.04 2.8K
13:31 50.06 50.06 50.06 50.06 0.5K
13:33 50.07 50.08 50.07 50.08 0.5K
13:34 50.08 50.08 50.08 50.08 0.6K
13:35 50.04 50.11 50.04 50.11 3.2K
13:36 50.11 50.11 50.10 50.10 0.8K
13:37 50.11 50.11 50.10 50.10 0.9K
13:38 50.14 50.14 50.14 50.14 0.3K
13:39 50.13 50.13 50.10 50.10 0.8K
13:40 50.13 50.14 50.11 50.14 1.1K
13:41 50.13 50.15 50.13 50.14 0.7K
13:42 50.14 50.14 50.14 50.14 0.2K
13:43 50.13 50.14 50.13 50.14 1.5K
13:44 50.13 50.13 50.13 50.13 0.1K
13:45 50.14 50.14 50.13 50.13 0.2K
13:46 50.16 50.16 50.15 50.15 1.1K
13:47 50.17 50.19 50.16 50.16 1.4K
13:48 50.19 50.19 50.19 50.19 0.2K
13:49 50.22 50.22 50.22 50.22 0.2K
13:50 50.20 50.21 50.20 50.21 1.7K
13:51 50.20 50.20 50.18 50.18 0.7K
13:52 50.18 50.18 50.18 50.18 2.1K
13:53 50.18 50.19 50.18 50.19 1.8K
13:56 50.16 50.16 50.16 50.16 0.5K
13:57 50.15 50.15 50.15 50.15 1.4K
13:58 50.16 50.16 50.16 50.16 0.9K
13:59 50.13 50.13 50.11 50.11 1.6K
14:00 50.11 50.11 50.11 50.11 0.2K
14:01 50.14 50.14 50.14 50.14 1.2K
14:03 50.18 50.18 50.18 50.18 0.5K
14:04 50.13 50.13 50.13 50.13 0.4K
14:05 50.17 50.21 50.17 50.21 5.5K
14:07 50.19 50.21 50.19 50.21 1.9K
14:08 50.22 50.22 50.18 50.18 1.9K
14:10 50.17 50.17 50.17 50.17 0.4K
14:11 50.16 50.16 50.16 50.16 1.1K
14:13 50.16 50.16 50.15 50.15 1.0K
14:14 50.19 50.20 50.16 50.16 1.5K
14:15 50.28 50.28 50.27 50.27 21.4K
14:16 50.25 50.28 50.25 50.28 0.8K
14:17 50.27 50.27 50.27 50.27 0.1K
14:18 50.27 50.34 50.27 50.34 2.9K
14:19 50.34 50.34 50.34 50.34 1.0K
14:20 50.34 50.37 50.34 50.37 0.5K
14:21 50.37 50.37 50.37 50.37 0.3K
14:22 50.34 50.34 50.34 50.34 0.7K
14:23 50.34 50.34 50.31 50.31 1.2K
14:24 50.30 50.30 50.30 50.30 0.9K
14:25 50.30 50.32 50.30 50.32 2.0K
14:26 50.32 50.32 50.32 50.32 0.4K
14:27 50.24 50.24 50.20 50.20 4.4K
14:30 50.19 50.19 50.19 50.19 1.1K
14:32 50.17 50.17 50.17 50.17 1.0K
14:34 50.16 50.19 50.16 50.16 0.9K
14:35 50.16 50.16 50.16 50.16 0.5K
14:36 50.16 50.16 50.16 50.16 0.1K
14:37 50.17 50.17 50.17 50.17 0.4K
14:38 50.16 50.16 50.13 50.13 0.8K
14:39 50.16 50.16 50.16 50.16 0.3K
14:40 50.16 50.16 50.16 50.16 1.9K
14:41 50.10 50.10 50.10 50.10 0.9K
14:42 50.10 50.10 50.10 50.10 1.2K
14:43 50.09 50.09 50.09 50.09 1.4K
14:44 50.07 50.07 50.07 50.07 1.2K
14:45 50.06 50.07 50.06 50.06 1.2K
14:46 50.06 50.06 50.06 50.06 0.3K
14:47 50.06 50.06 50.04 50.04 1.8K
14:49 50.05 50.05 50.05 50.05 1.0K
14:50 50.05 50.09 50.05 50.09 3.0K
14:53 50.06 50.06 50.06 50.06 1.5K
14:54 50.05 50.05 50.04 50.04 1.1K
14:55 50.04 50.04 50.03 50.03 1.6K
14:56 50.02 50.02 50.01 50.01 1.1K
14:57 50.01 50.02 50.01 50.02 2.1K
14:58 50.00 50.00 49.99 49.99 1.7K
14:59 50.00 50.00 50.00 50.00 0.4K
15:00 49.98 49.98 49.96 49.96 1.7K
15:01 49.96 50.00 49.96 50.00 2.9K
15:03 49.99 49.99 49.99 49.99 1.2K
15:05 50.07 50.07 50.04 50.04 1.6K
15:06 50.01 50.01 50.01 50.01 0.7K
15:07 50.00 50.00 49.98 49.98 2.1K
15:10 49.96 49.96 49.95 49.95 1.0K
15:11 49.96 49.96 49.96 49.96 1.2K
15:12 49.98 49.98 49.96 49.96 4.0K
15:14 49.95 49.95 49.95 49.95 0.7K
15:15 49.97 50.00 49.97 49.99 3.8K
15:16 49.97 49.97 49.95 49.95 1.7K
15:17 49.94 49.94 49.94 49.94 1.0K
15:18 49.92 49.92 49.92 49.92 1.1K
15:19 49.92 49.92 49.92 49.92 1.0K
15:21 49.90 49.90 49.85 49.85 1.9K
15:22 49.86 49.86 49.82 49.82 1.7K
15:23 49.84 49.84 49.82 49.82 3.7K
15:25 49.80 49.80 49.80 49.80 2.2K
15:26 49.85 49.88 49.85 49.88 1.6K
15:27 49.84 49.84 49.83 49.83 1.7K
15:28 49.86 49.86 49.86 49.86 1.4K
15:29 49.86 49.86 49.86 49.86 0.8K
15:30 49.87 49.87 49.83 49.83 1.3K
15:31 49.83 49.83 49.81 49.81 2.9K
15:32 49.83 49.83 49.83 49.83 0.7K
15:33 49.83 49.83 49.79 49.79 2.5K
15:34 49.81 49.81 49.81 49.81 0.4K
15:35 49.82 49.82 49.82 49.82 2.7K
15:36 49.85 49.86 49.85 49.86 3.0K
15:37 49.87 49.87 49.87 49.87 2.1K
15:38 49.82 49.82 49.79 49.79 4.6K
15:39 49.78 49.78 49.78 49.78 0.2K
15:40 49.78 49.79 49.78 49.79 3.0K
15:41 49.82 49.83 49.81 49.82 3.9K
15:42 49.82 49.82 49.80 49.80 3.1K
15:43 49.74 49.74 49.74 49.74 0.3K
15:44 49.74 49.74 49.72 49.72 1.4K
15:45 49.70 49.72 49.70 49.70 3.4K
15:46 49.69 49.69 49.61 49.66 7.0K
15:47 49.65 49.65 49.65 49.65 2.0K
15:48 49.64 49.65 49.64 49.65 3.8K
15:49 49.67 49.68 49.64 49.66 7.8K
15:50 49.68 49.69 49.65 49.65 8.7K
15:51 49.69 49.69 49.66 49.66 3.6K
15:52 49.65 49.65 49.59 49.60 7.7K
15:53 49.58 49.62 49.58 49.61 8.7K
15:54 49.62 49.62 49.59 49.61 10.0K
15:55 49.64 49.64 49.53 49.54 10.3K
15:56 49.56 49.57 49.54 49.54 12.1K
15:57 49.50 49.52 49.49 49.50 15.5K
15:58 49.51 49.51 49.49 49.50 17.8K
15:59 49.48 49.50 49.45 49.49 172.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし