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 52.88 52.88 52.88 52.88 12.2K
09:32 53.06 53.06 53.06 53.06 3.9K
09:33 52.60 52.95 52.60 52.95 2.5K
09:34 52.62 52.62 52.62 52.62 0.5K
09:35 52.74 52.77 52.59 52.77 3.4K
09:38 52.64 52.64 52.63 52.63 1.7K
09:40 52.74 52.74 52.55 52.55 2.9K
09:41 52.54 52.54 52.54 52.54 1.8K
09:42 52.64 52.64 52.50 52.50 3.8K
09:43 52.50 52.50 52.50 52.50 0.4K
09:44 52.51 52.51 52.45 52.45 1.8K
09:45 52.56 52.58 52.56 52.58 1.8K
09:47 52.58 52.69 52.56 52.65 7.1K
09:48 52.64 52.69 52.60 52.69 2.8K
09:49 52.68 52.68 52.49 52.49 6.3K
09:51 52.50 52.50 52.50 52.50 1.1K
09:52 52.49 52.49 52.46 52.45 1.1K
09:53 52.55 52.57 52.52 52.52 2.7K
09:55 52.45 52.45 52.45 52.45 0.6K
09:56 52.50 52.55 52.50 52.55 3.8K
09:57 52.57 52.58 52.48 52.57 6.7K
09:58 52.74 52.74 52.52 52.55 2.1K
09:59 52.55 52.59 52.55 52.58 2.4K
10:00 52.63 52.63 52.58 52.58 1.0K
10:01 52.60 52.60 52.60 52.60 0.1K
10:02 52.51 52.69 52.51 52.69 2.2K
10:03 52.79 52.81 52.79 52.81 2.2K
10:04 52.81 52.81 52.81 52.81 1.0K
10:05 52.81 52.81 52.75 52.75 5.5K
10:06 52.74 52.74 52.74 52.74 0.3K
10:07 52.74 52.74 52.74 52.74 5.3K
10:08 52.76 52.76 52.74 52.74 3.1K
10:09 52.74 52.74 52.74 52.74 0.1K
10:10 52.74 52.82 52.74 52.81 1.9K
10:11 52.81 52.95 52.81 52.95 2.4K
10:14 52.97 52.97 52.97 52.97 1.2K
10:16 53.04 53.04 53.04 53.04 0.3K
10:17 53.05 53.16 53.05 53.16 2.6K
10:18 53.06 53.06 53.06 53.06 0.9K
10:19 52.95 52.95 52.91 52.91 2.0K
10:21 52.98 52.98 52.98 52.98 0.4K
10:22 52.94 52.94 52.94 52.94 0.2K
10:23 52.98 52.98 52.98 52.98 0.4K
10:24 52.90 52.90 52.88 52.88 0.8K
10:25 52.79 52.79 52.79 52.79 0.3K
10:26 52.93 52.93 52.93 52.93 1.2K
10:30 52.86 52.86 52.86 52.86 0.5K
10:31 52.86 52.86 52.86 52.86 0.4K
10:32 52.85 52.85 52.77 52.77 1.1K
10:34 52.85 52.85 52.85 52.85 1.7K
10:36 52.84 52.92 52.84 52.87 1.6K
10:39 52.94 52.94 52.94 52.94 1.2K
10:41 52.88 52.88 52.88 52.88 0.9K
10:45 52.91 52.91 52.91 52.91 2.0K
10:47 52.85 52.85 52.85 52.85 2.4K
10:50 52.86 52.86 52.86 52.86 1.3K
10:53 52.92 52.92 52.92 52.92 0.7K
10:54 52.89 52.89 52.89 52.89 1.6K
11:01 52.82 52.82 52.82 52.82 2.4K
11:03 52.92 52.92 52.90 52.90 1.8K
11:05 52.85 52.91 52.85 52.91 1.5K
11:06 52.82 52.82 52.82 52.82 1.0K
11:07 52.94 52.98 52.94 52.98 1.2K
11:09 53.00 53.00 52.95 52.95 5.1K
11:11 52.97 52.97 52.97 52.97 0.3K
11:12 53.02 53.02 53.02 53.02 2.1K
11:13 53.03 53.10 53.03 53.10 1.9K
11:14 53.04 53.08 53.04 53.08 0.6K
11:16 53.02 53.02 53.02 53.02 0.4K
11:17 53.01 53.01 53.01 53.01 0.3K
11:19 52.96 52.96 52.96 52.96 0.5K
11:20 53.05 53.09 53.03 53.09 4.2K
11:24 53.07 53.07 53.07 53.07 1.0K
11:26 53.15 53.15 53.15 53.15 1.7K
11:27 53.18 53.18 53.18 53.18 0.9K
11:29 53.12 53.12 53.06 53.06 1.3K
11:31 53.05 53.05 53.05 53.05 1.0K
11:32 53.05 53.05 53.05 53.05 0.2K
11:33 53.05 53.05 53.04 53.04 0.3K
11:34 53.10 53.10 53.10 53.10 2.0K
11:36 53.05 53.05 53.03 53.03 6.6K
11:37 53.13 53.13 53.12 53.12 3.5K
11:38 53.13 53.13 53.13 53.13 1.3K
11:41 53.13 53.13 53.12 53.13 0.9K
11:42 53.19 53.19 53.19 53.19 2.3K
11:43 53.21 53.21 53.15 53.15 2.9K
11:44 53.16 53.16 53.16 53.16 3.2K
11:47 53.21 53.25 53.21 53.25 0.6K
11:48 53.22 53.30 53.22 53.30 4.4K
11:49 53.21 53.26 53.20 53.20 2.4K
11:50 53.20 53.20 53.20 53.20 1.0K
11:51 53.19 53.19 53.19 53.19 0.4K
11:53 53.15 53.15 53.15 53.15 1.0K
11:55 53.09 53.09 53.08 53.08 1.7K
11:56 53.08 53.11 53.08 53.11 0.7K
11:57 53.02 53.12 53.02 53.12 3.5K
11:58 53.10 53.10 53.10 53.10 1.3K
12:00 53.04 53.04 53.04 53.04 0.4K
12:01 53.03 53.03 53.03 53.03 0.9K
12:04 52.94 52.94 52.94 52.94 0.7K
12:05 52.99 52.99 52.95 52.95 1.0K
12:06 52.97 52.97 52.97 52.97 0.6K
12:07 52.94 52.94 52.94 52.94 1.2K
12:12 52.94 52.94 52.89 52.89 0.8K
12:13 52.94 52.94 52.94 52.94 2.7K
12:15 52.99 52.99 52.95 52.95 1.3K
12:17 52.89 52.89 52.89 52.89 1.0K
12:18 52.91 52.91 52.91 52.91 3.2K
12:25 52.98 52.99 52.95 52.95 3.5K
12:31 52.93 52.93 52.93 52.93 2.2K
12:32 52.93 52.93 52.90 52.90 0.5K
12:33 52.91 52.91 52.91 52.91 1.4K
12:35 52.96 52.96 52.96 52.96 0.3K
12:37 52.98 52.98 52.98 52.98 1.4K
12:40 52.98 52.98 52.98 52.98 0.8K
12:44 52.97 52.98 52.97 52.98 2.1K
12:46 53.05 53.05 53.05 53.05 2.0K
12:47 53.03 53.04 53.03 53.04 0.5K
12:48 53.03 53.03 53.03 53.03 1.5K
12:52 52.90 52.90 52.87 52.87 1.2K
12:53 52.90 52.90 52.90 52.90 1.1K
12:55 52.91 52.91 52.87 52.90 1.6K
12:56 52.86 52.86 52.84 52.84 1.6K
12:57 52.88 52.88 52.85 52.85 7.0K
12:58 52.80 52.80 52.79 52.79 1.5K
13:00 52.80 52.81 52.80 52.81 7.5K
13:01 52.79 52.79 52.79 52.79 0.8K
13:02 52.78 52.78 52.78 52.78 1.7K
13:03 52.77 52.77 52.77 52.77 0.5K
13:05 52.81 52.81 52.81 52.81 2.3K
13:08 52.81 52.81 52.81 52.81 0.6K
13:09 52.76 52.76 52.76 52.76 0.7K
13:12 52.79 52.82 52.79 52.82 2.1K
13:15 52.83 52.83 52.83 52.83 1.5K
13:16 52.85 52.88 52.85 52.88 4.0K
13:17 52.88 52.88 52.88 52.88 0.2K
13:18 52.90 52.92 52.90 52.92 1.4K
13:19 52.93 52.93 52.93 52.93 2.2K
13:20 52.94 52.94 52.94 52.94 0.3K
13:21 52.94 52.94 52.89 52.89 1.5K
13:24 52.93 52.93 52.93 52.93 0.4K
13:25 52.94 52.95 52.94 52.95 0.6K
13:26 52.95 52.95 52.95 52.95 0.5K
13:28 52.97 52.99 52.97 52.99 6.3K
13:29 52.97 52.97 52.97 52.97 0.5K
13:30 52.94 52.94 52.94 52.94 1.0K
13:31 52.96 52.96 52.95 52.95 2.0K
13:32 52.95 52.95 52.95 52.95 2.7K
13:34 52.95 52.95 52.95 52.95 0.9K
13:35 52.98 53.00 52.98 53.00 2.4K
13:40 53.00 53.00 53.00 53.00 1.3K
13:42 52.96 52.96 52.96 52.96 0.7K
13:43 52.96 52.96 52.96 52.96 0.9K
13:44 52.95 52.95 52.95 52.95 0.7K
13:45 52.90 52.90 52.90 52.90 0.4K
13:47 52.92 52.95 52.92 52.95 1.9K
13:48 53.00 53.00 53.00 53.00 3.8K
13:51 52.98 52.98 52.98 52.98 0.3K
13:52 52.96 52.96 52.95 52.95 1.1K
13:53 52.96 52.96 52.96 52.96 2.7K
13:59 52.81 52.84 52.81 52.84 1.4K
14:00 52.82 52.88 52.76 52.76 13.4K
14:01 52.75 52.78 52.75 52.75 6.2K
14:02 52.85 52.85 52.85 52.85 2.8K
14:05 52.93 52.93 52.93 52.93 0.8K
14:08 52.88 52.88 52.88 52.88 0.7K
14:09 52.87 52.87 52.87 52.87 0.7K
14:11 52.91 52.94 52.91 52.94 1.8K
14:12 52.92 52.92 52.92 52.92 14.0K
14:17 52.90 52.90 52.89 52.89 1.8K
14:20 52.94 52.94 52.94 52.94 1.2K
14:21 52.91 52.91 52.91 52.91 3.0K
14:23 52.96 53.02 52.96 53.02 2.8K
14:24 53.02 53.02 53.01 53.01 1.3K
14:25 52.99 52.99 52.99 52.99 1.0K
14:28 53.01 53.01 53.01 53.01 3.7K
14:36 52.97 52.97 52.97 52.97 0.3K
14:37 52.94 52.94 52.94 52.94 0.6K
14:38 52.95 52.95 52.95 52.95 1.5K
14:41 52.92 52.92 52.91 52.91 0.8K
14:42 52.92 52.92 52.92 52.92 5.9K
14:43 52.88 52.88 52.88 52.88 2.6K
14:45 52.91 52.92 52.91 52.92 0.8K
14:46 52.91 52.91 52.91 52.91 1.2K
14:47 52.88 52.88 52.88 52.88 0.6K
14:49 52.92 52.93 52.92 52.93 3.8K
14:52 52.94 52.97 52.94 52.97 10.5K
14:53 52.92 52.94 52.92 52.94 1.4K
14:56 52.94 52.97 52.94 52.97 4.3K
14:57 52.98 52.98 52.98 52.98 0.8K
14:59 52.98 52.98 52.98 52.98 4.2K
15:00 52.97 52.97 52.96 52.97 2.1K
15:01 52.97 52.97 52.97 52.97 0.6K
15:03 52.97 53.01 52.97 53.01 5.5K
15:04 53.03 53.03 53.03 53.03 0.9K
15:05 53.03 53.03 53.03 53.03 0.9K
15:07 53.03 53.03 53.02 53.02 1.1K
15:08 53.02 53.06 53.02 53.04 9.4K
15:09 53.05 53.05 53.03 53.03 3.6K
15:10 53.05 53.05 53.04 53.05 1.5K
15:11 53.05 53.08 53.05 53.08 1.8K
15:12 53.08 53.08 53.08 53.08 0.3K
15:13 53.07 53.08 53.07 53.08 2.9K
15:14 53.11 53.11 53.11 53.11 3.3K
15:15 53.10 53.12 53.10 53.12 1.3K
15:16 53.18 53.18 53.18 53.18 2.7K
15:17 53.18 53.19 53.18 53.19 1.7K
15:18 53.19 53.19 53.19 53.19 0.4K
15:19 53.20 53.20 53.11 53.11 6.1K
15:21 53.13 53.13 53.13 53.13 0.9K
15:22 53.10 53.10 53.09 53.09 1.5K
15:23 53.08 53.08 53.08 53.08 3.2K
15:26 53.09 53.09 53.09 53.09 0.9K
15:27 53.10 53.10 53.10 53.10 1.8K
15:29 53.10 53.10 53.10 53.10 1.2K
15:30 53.10 53.12 53.10 53.10 2.8K
15:31 53.08 53.08 53.07 53.08 2.5K
15:32 53.09 53.09 53.09 53.09 1.7K
15:33 53.08 53.08 53.08 53.08 0.9K
15:34 53.08 53.08 53.08 53.08 2.3K
15:35 53.11 53.11 53.08 53.08 3.9K
15:38 53.12 53.12 53.12 53.12 0.6K
15:39 53.13 53.13 53.09 53.09 2.9K
15:40 53.09 53.09 53.09 53.09 2.9K
15:41 53.09 53.09 53.08 53.08 1.8K
15:42 53.08 53.08 53.08 53.08 1.0K
15:43 53.08 53.09 53.08 53.09 4.3K
15:44 53.06 53.07 53.06 53.07 2.0K
15:45 53.04 53.04 52.99 52.99 5.0K
15:46 53.02 53.02 52.99 52.99 5.2K
15:47 52.98 53.04 52.98 53.04 9.4K
15:48 53.02 53.02 53.02 53.02 0.6K
15:49 53.04 53.05 53.03 53.03 8.1K
15:50 53.06 53.06 53.04 53.04 6.0K
15:51 53.05 53.05 52.95 52.95 9.0K
15:52 52.98 52.98 52.93 52.96 3.7K
15:53 52.93 52.96 52.92 52.95 12.1K
15:54 52.97 52.97 52.89 52.89 16.1K
15:55 52.85 52.90 52.85 52.89 25.6K
15:56 52.89 52.89 52.84 52.84 11.4K
15:57 52.86 52.86 52.84 52.86 11.0K
15:58 52.88 52.90 52.87 52.90 22.4K
15:59 52.93 52.93 52.88 52.88 204.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし