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 49.32 49.35 49.32 49.35 5.3K
09:31 49.35 49.35 49.35 49.35 2.1K
09:34 49.08 49.08 49.08 49.08 4.2K
09:39 49.45 49.45 49.45 49.45 5.1K
09:41 49.42 49.42 49.42 49.42 0.5K
09:42 49.53 49.53 49.53 49.53 0.5K
09:45 49.39 49.45 49.39 49.45 0.5K
09:46 49.69 49.69 49.69 49.69 0.4K
09:47 49.65 49.65 49.65 49.65 0.3K
09:48 49.49 49.49 49.49 49.49 0.8K
09:52 49.65 49.65 49.65 49.65 0.5K
09:54 49.61 49.61 49.61 49.61 0.8K
09:56 49.66 49.66 49.66 49.66 1.8K
10:02 49.79 49.82 49.71 49.82 1.9K
10:03 49.78 50.01 49.75 49.80 7.4K
10:04 49.76 49.76 49.75 49.76 1.9K
10:05 49.72 49.72 49.72 49.72 0.8K
10:06 49.76 49.76 49.76 49.76 0.8K
10:07 49.78 49.78 49.78 49.78 1.1K
10:08 49.45 49.57 49.45 49.57 1.1K
10:09 49.58 49.58 49.58 49.58 0.4K
10:11 49.45 49.45 49.45 49.45 1.1K
10:12 49.37 49.37 49.37 49.37 0.5K
10:13 49.37 49.50 49.37 49.50 3.2K
10:14 49.30 49.30 49.30 49.30 1.0K
10:16 49.27 49.27 49.27 49.27 1.4K
10:17 49.34 49.34 49.34 49.34 1.4K
10:18 49.42 49.42 49.31 49.31 1.4K
10:19 49.24 49.24 49.23 49.23 1.6K
10:21 49.36 49.36 49.34 49.34 0.5K
10:23 49.43 49.43 49.43 49.43 2.1K
10:26 49.45 49.45 49.45 49.45 0.2K
10:28 49.45 49.45 49.40 49.40 1.4K
10:29 49.44 49.44 49.44 49.44 3.5K
10:30 49.44 49.48 49.44 49.48 8.5K
10:32 49.47 49.60 49.47 49.60 28.7K
10:33 49.65 49.65 49.60 49.60 1.3K
10:34 49.58 49.58 49.58 49.58 4.1K
10:35 49.61 49.61 49.58 49.58 3.5K
10:36 49.50 49.50 49.50 49.50 0.3K
10:37 49.46 49.46 49.43 49.43 1.0K
10:38 49.43 49.46 49.43 49.46 0.3K
10:39 49.43 49.43 49.43 49.43 0.2K
10:40 49.39 49.40 49.39 49.39 1.4K
10:41 49.45 49.45 49.45 49.45 0.1K
10:42 49.46 49.46 49.46 49.46 2.0K
10:44 49.46 49.46 49.37 49.43 4.3K
10:45 49.43 49.43 49.43 49.43 0.5K
10:47 49.33 49.33 49.33 49.33 2.4K
10:48 49.28 49.28 49.28 49.28 1.6K
10:51 49.29 49.29 49.29 49.29 1.5K
10:52 49.37 49.37 49.37 49.37 0.1K
10:53 49.37 49.37 49.22 49.22 2.8K
10:54 49.22 49.22 49.15 49.15 27.6K
10:56 49.19 49.19 49.19 49.19 0.3K
10:57 49.21 49.23 49.21 49.23 1.9K
10:58 49.26 49.28 49.23 49.23 2.8K
10:59 49.24 49.24 49.24 49.24 0.8K
11:00 49.16 49.21 49.16 49.21 1.0K
11:01 49.24 49.30 49.24 49.30 1.2K
11:02 49.32 49.32 49.32 49.32 0.7K
11:03 49.25 49.25 49.25 49.25 0.8K
11:05 49.19 49.26 49.19 49.26 1.8K
11:06 49.26 49.27 49.26 49.27 1.5K
11:07 49.36 49.42 49.36 49.42 1.0K
11:08 49.36 49.37 49.36 49.37 0.6K
11:09 49.41 49.41 49.41 49.41 0.5K
11:10 49.43 49.43 49.43 49.43 3.7K
11:11 49.48 49.48 49.46 49.46 8.8K
11:13 49.39 49.42 49.38 49.42 8.9K
11:14 49.43 49.43 49.36 49.36 7.8K
11:15 49.36 49.36 49.36 49.36 0.2K
11:16 49.39 49.43 49.39 49.43 0.6K
11:17 49.43 49.46 49.43 49.46 1.0K
11:18 49.41 49.41 49.39 49.39 6.2K
11:19 49.47 49.47 49.47 49.47 2.8K
11:20 49.55 49.55 49.55 49.55 2.4K
11:21 49.52 49.52 49.52 49.52 0.7K
11:22 49.52 49.52 49.52 49.52 1.4K
11:24 49.63 49.63 49.62 49.62 1.9K
11:25 49.62 49.62 49.61 49.61 6.0K
11:26 49.70 49.72 49.70 49.72 2.2K
11:27 49.73 49.76 49.73 49.76 3.3K
11:28 49.72 49.74 49.72 49.73 5.6K
11:29 49.73 49.81 49.71 49.73 8.2K
11:30 49.68 49.68 49.60 49.60 13.7K
11:31 49.63 49.64 49.62 49.63 4.7K
11:32 49.63 49.69 49.63 49.68 1.4K
11:34 49.76 49.76 49.76 49.76 1.1K
11:35 49.80 49.80 49.80 49.80 1.6K
11:36 49.85 49.85 49.84 49.84 1.4K
11:37 49.84 49.84 49.84 49.84 0.1K
11:38 49.84 49.84 49.78 49.78 4.8K
11:39 49.80 49.80 49.80 49.80 4.0K
11:41 49.94 49.94 49.94 49.94 1.3K
11:42 50.06 50.06 50.01 50.01 0.5K
11:43 50.01 50.05 50.01 50.05 5.5K
11:44 50.08 50.08 50.07 50.07 0.7K
11:45 50.13 50.13 50.13 50.13 2.1K
11:46 50.20 50.20 50.20 50.20 1.0K
11:47 50.15 50.15 50.11 50.11 2.7K
11:48 50.09 50.09 50.08 50.08 0.9K
11:49 50.11 50.11 50.11 50.11 0.9K
11:50 50.16 50.22 50.16 50.22 0.6K
11:51 50.24 50.26 50.24 50.25 3.0K
11:52 50.25 50.25 50.23 50.24 12.4K
11:53 50.13 50.13 50.12 50.12 5.2K
11:54 50.14 50.14 50.14 50.14 0.2K
11:56 50.08 50.08 50.06 50.08 24.3K
11:57 50.14 50.15 50.14 50.15 1.6K
11:59 50.22 50.22 50.22 50.22 0.5K
12:01 50.22 50.30 50.22 50.23 13.3K
12:03 50.18 50.19 50.16 50.19 0.5K
12:04 50.21 50.21 50.18 50.18 0.2K
12:05 50.15 50.15 50.15 50.15 0.5K
12:06 50.18 50.18 50.08 50.08 1.7K
12:07 50.08 50.15 50.08 50.15 12.4K
12:09 50.15 50.15 50.15 50.15 1.1K
12:10 50.15 50.15 50.15 50.15 0.3K
12:11 50.15 50.15 50.15 50.15 6.2K
12:12 50.19 50.19 50.19 50.19 0.7K
12:13 50.21 50.24 50.18 50.24 1.7K
12:14 50.19 50.19 50.19 50.19 0.9K
12:16 50.19 50.24 50.19 50.24 1.1K
12:17 50.26 50.30 50.21 50.30 2.8K
12:18 50.34 50.34 50.29 50.29 1.1K
12:19 50.29 50.33 50.29 50.33 0.5K
12:20 50.33 50.33 50.30 50.30 1.8K
12:21 50.23 50.25 50.23 50.25 2.5K
12:22 50.23 50.23 50.23 50.23 1.3K
12:23 50.28 50.28 50.28 50.28 1.3K
12:24 50.27 50.27 50.27 50.27 0.3K
12:25 50.26 50.26 50.18 50.18 2.2K
12:26 50.18 50.18 50.15 50.15 7.2K
12:27 50.14 50.18 50.14 50.18 1.3K
12:28 50.15 50.15 50.14 50.14 1.7K
12:29 50.12 50.12 50.12 50.12 2.3K
12:30 50.10 50.13 50.10 50.13 2.0K
12:31 50.18 50.18 50.18 50.18 2.3K
12:33 50.19 50.19 50.19 50.19 1.4K
12:34 50.22 50.23 50.21 50.21 2.4K
12:35 50.24 50.24 50.24 50.24 0.5K
12:36 50.23 50.30 50.23 50.30 2.5K
12:37 50.27 50.27 50.24 50.27 1.3K
12:38 50.27 50.28 50.27 50.28 2.3K
12:39 50.25 50.25 50.25 50.25 0.6K
12:41 50.19 50.19 50.19 50.19 1.0K
12:43 50.17 50.17 50.17 50.17 0.8K
12:44 50.23 50.23 50.22 50.22 0.6K
12:45 50.22 50.26 50.22 50.26 1.8K
12:47 50.26 50.26 50.26 50.26 0.3K
12:48 50.33 50.46 50.32 50.39 2.7K
12:50 50.41 50.41 50.41 50.41 0.6K
12:51 50.39 50.39 50.39 50.39 0.7K
12:52 50.38 50.38 50.38 50.38 1.3K
12:53 50.32 50.32 50.32 50.32 0.8K
12:54 50.30 50.31 50.30 50.31 0.9K
12:55 50.31 50.31 50.31 50.31 1.6K
12:57 50.35 50.35 50.35 50.35 0.4K
12:59 50.35 50.35 50.35 50.35 2.5K
13:02 50.25 50.25 50.25 50.25 1.0K
13:04 50.23 50.23 50.21 50.21 1.1K
13:05 50.17 50.17 50.17 50.17 0.1K
13:06 50.23 50.23 50.22 50.22 0.9K
13:07 50.22 50.22 50.22 50.22 0.7K
13:08 50.25 50.25 50.21 50.21 1.9K
13:09 50.21 50.21 50.21 50.21 1.0K
13:11 50.08 50.08 50.08 50.08 0.5K
13:12 50.11 50.11 50.11 50.11 0.8K
13:13 50.11 50.15 50.11 50.13 2.1K
13:16 50.13 50.13 50.13 50.13 1.8K
13:19 50.10 50.12 50.10 50.12 1.1K
13:20 50.12 50.12 50.12 50.12 0.7K
13:22 50.15 50.16 50.15 50.16 1.6K
13:23 50.18 50.19 50.18 50.19 1.9K
13:25 50.15 50.15 50.15 50.15 0.6K
13:26 50.12 50.15 50.12 50.14 3.4K
13:27 50.15 50.15 50.13 50.13 2.7K
13:29 50.11 50.11 50.11 50.11 0.2K
13:30 50.15 50.17 50.14 50.17 3.6K
13:32 50.21 50.21 50.18 50.18 0.9K
13:33 50.19 50.19 50.14 50.14 2.2K
13:34 50.13 50.13 50.10 50.10 2.1K
13:36 50.11 50.11 50.11 50.11 0.8K
13:37 50.08 50.15 50.08 50.15 4.0K
13:40 50.21 50.21 50.21 50.21 1.3K
13:41 50.19 50.19 50.19 50.19 0.4K
13:42 50.18 50.19 50.18 50.19 1.6K
13:43 50.19 50.19 50.16 50.16 1.0K
13:44 50.14 50.15 50.14 50.15 0.9K
13:45 50.17 50.17 50.16 50.16 1.2K
13:46 50.15 50.15 50.14 50.14 1.1K
13:47 50.14 50.16 50.14 50.16 3.8K
13:48 50.13 50.13 50.13 50.13 1.1K
13:49 50.17 50.17 50.17 50.17 1.5K
13:50 50.14 50.14 50.14 50.14 0.2K
13:51 50.14 50.14 50.14 50.14 2.0K
13:53 50.20 50.20 50.20 50.20 0.9K
13:55 50.22 50.22 50.22 50.22 1.8K
13:56 50.19 50.19 50.19 50.19 0.6K
13:57 50.16 50.16 50.14 50.14 0.7K
13:58 50.13 50.13 50.13 50.13 1.0K
13:59 50.14 50.15 50.13 50.13 1.4K
14:00 50.13 50.13 50.13 50.13 2.3K
14:01 50.16 50.16 50.16 50.16 1.7K
14:02 50.13 50.13 50.13 50.13 0.7K
14:03 50.08 50.08 50.08 50.08 0.6K
14:04 50.06 50.06 50.06 50.06 1.6K
14:05 50.07 50.07 50.07 50.07 0.6K
14:06 50.09 50.09 50.09 50.09 2.2K
14:07 50.09 50.09 50.09 50.09 1.1K
14:09 50.13 50.14 50.13 50.14 2.2K
14:10 50.15 50.16 50.14 50.14 0.9K
14:11 50.16 50.16 50.13 50.13 2.0K
14:12 50.11 50.11 50.11 50.11 0.8K
14:14 50.08 50.13 50.08 50.13 2.1K
14:16 50.21 50.21 50.21 50.21 0.8K
14:17 50.17 50.17 50.17 50.17 0.4K
14:18 50.20 50.20 50.20 50.20 0.5K
14:19 50.23 50.23 50.23 50.23 1.3K
14:20 50.23 50.23 50.23 50.23 1.3K
14:22 50.25 50.26 50.25 50.26 0.6K
14:23 50.25 50.25 50.22 50.22 1.6K
14:24 50.21 50.21 50.18 50.18 2.2K
14:25 50.20 50.20 50.19 50.19 0.7K
14:26 50.17 50.17 50.17 50.17 1.4K
14:28 50.16 50.20 50.16 50.19 4.0K
14:29 50.21 50.21 50.21 50.21 1.2K
14:30 50.20 50.20 50.19 50.20 2.3K
14:31 50.19 50.21 50.19 50.21 2.0K
14:32 50.26 50.27 50.26 50.27 3.7K
14:37 50.27 50.27 50.27 50.27 2.3K
14:38 50.29 50.31 50.29 50.31 0.9K
14:39 50.29 50.29 50.28 50.28 3.4K
14:42 50.30 50.31 50.30 50.31 1.7K
14:43 50.30 50.30 50.30 50.30 1.4K
14:44 50.29 50.29 50.29 50.29 1.0K
14:45 50.29 50.29 50.29 50.29 1.6K
14:47 50.30 50.30 50.28 50.28 2.4K
14:49 50.28 50.30 50.28 50.30 4.3K
14:50 50.30 50.30 50.26 50.26 2.3K
14:51 50.23 50.23 50.23 50.23 1.0K
14:52 50.24 50.24 50.24 50.24 1.6K
14:54 50.26 50.26 50.24 50.24 1.6K
14:55 50.24 50.24 50.24 50.24 1.5K
14:56 50.25 50.25 50.23 50.23 1.8K
14:58 50.24 50.24 50.24 50.24 0.1K
14:59 50.22 50.22 50.21 50.21 3.1K
15:01 50.19 50.19 50.19 50.19 1.1K
15:03 50.22 50.22 50.22 50.22 1.0K
15:04 50.24 50.24 50.21 50.21 1.1K
15:05 50.22 50.22 50.20 50.20 2.0K
15:06 50.15 50.15 50.15 50.15 0.5K
15:07 50.13 50.13 50.13 50.13 0.6K
15:08 50.13 50.17 50.12 50.15 1.1K
15:09 50.12 50.12 50.12 50.12 2.0K
15:10 50.15 50.15 50.15 50.15 0.2K
15:11 50.14 50.14 50.14 50.14 0.6K
15:13 50.16 50.16 50.16 50.16 0.7K
15:14 50.16 50.16 50.15 50.15 0.8K
15:15 50.12 50.12 50.12 50.12 2.0K
15:16 50.14 50.15 50.14 50.15 0.4K
15:17 50.14 50.16 50.14 50.16 0.9K
15:18 50.19 50.19 50.19 50.19 0.9K
15:19 50.19 50.19 50.17 50.17 1.9K
15:20 50.31 50.31 50.29 50.29 3.8K
15:21 50.36 50.36 50.31 50.31 3.8K
15:24 50.32 50.32 50.32 50.32 1.2K
15:25 50.35 50.37 50.35 50.37 1.1K
15:26 50.38 50.38 50.32 50.32 2.4K
15:27 50.33 50.33 50.33 50.33 2.4K
15:29 50.38 50.38 50.38 50.38 0.3K
15:30 50.36 50.38 50.36 50.37 0.9K
15:31 50.40 50.40 50.37 50.38 3.2K
15:32 50.37 50.37 50.37 50.37 1.2K
15:33 50.37 50.37 50.33 50.33 1.8K
15:35 50.35 50.35 50.35 50.35 1.7K
15:36 50.31 50.34 50.31 50.34 3.6K
15:37 50.34 50.34 50.34 50.34 0.6K
15:38 50.31 50.31 50.31 50.31 1.6K
15:39 50.28 50.30 50.28 50.30 1.6K
15:40 50.28 50.29 50.28 50.29 3.6K
15:41 50.27 50.27 50.26 50.26 1.9K
15:42 50.23 50.23 50.23 50.23 1.9K
15:43 50.26 50.26 50.26 50.26 1.6K
15:44 50.27 50.27 50.24 50.24 2.7K
15:45 50.23 50.23 50.19 50.20 3.9K
15:46 50.22 50.23 50.21 50.21 4.1K
15:47 50.19 50.19 50.19 50.19 1.2K
15:48 50.22 50.24 50.22 50.24 1.6K
15:49 50.23 50.23 50.22 50.22 4.3K
15:50 50.21 50.21 50.16 50.17 6.7K
15:51 50.14 50.20 50.14 50.20 5.1K
15:52 50.20 50.20 50.13 50.16 6.4K
15:53 50.17 50.20 50.16 50.20 7.8K
15:54 50.20 50.20 50.13 50.13 12.7K
15:55 50.13 50.13 50.09 50.11 14.9K
15:56 50.11 50.13 50.11 50.13 11.0K
15:57 50.14 50.17 50.14 50.16 8.7K
15:58 50.15 50.16 50.11 50.11 12.6K
15:59 50.13 50.16 50.10 50.16 184.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし