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 50.53 50.73 50.53 50.73 11.9K
09:31 50.94 50.94 50.94 50.94 0.3K
09:32 50.65 50.65 50.65 50.65 1.9K
09:33 50.84 50.84 50.58 50.58 0.6K
09:34 50.56 50.56 50.56 50.56 2.8K
09:43 50.63 50.63 50.63 50.63 1.5K
09:44 50.69 50.69 50.69 50.69 1.0K
09:46 50.81 50.81 50.58 50.74 3.3K
09:47 50.72 50.74 50.72 50.74 0.5K
09:48 50.77 50.79 50.75 50.77 2.4K
09:49 50.64 50.75 50.64 50.75 5.8K
09:50 50.76 50.82 50.76 50.82 0.7K
09:51 50.73 50.77 50.73 50.77 2.3K
09:52 50.83 50.83 50.83 50.83 1.0K
09:53 50.99 50.99 50.99 50.99 1.3K
09:54 50.99 50.99 50.99 50.99 0.3K
09:55 50.91 50.91 50.86 50.90 0.9K
09:56 50.89 50.89 50.78 50.78 16.0K
09:57 50.76 50.84 50.76 50.82 4.3K
10:00 50.83 50.91 50.82 50.91 6.7K
10:01 50.93 50.93 50.91 50.92 1.4K
10:02 50.79 50.79 50.79 50.79 0.2K
10:03 50.88 50.95 50.88 50.92 2.0K
10:04 50.96 50.97 50.96 50.96 2.1K
10:05 50.98 51.00 50.98 51.00 0.8K
10:06 51.00 51.00 50.97 50.97 12.2K
10:07 51.07 51.10 51.07 51.10 2.1K
10:08 51.14 51.14 51.13 51.13 4.1K
10:09 51.13 51.13 51.13 51.13 0.3K
10:10 51.15 51.15 51.10 51.10 2.4K
10:11 51.04 51.07 50.97 50.97 6.2K
10:12 51.00 51.00 51.00 51.00 0.6K
10:13 50.97 51.01 50.97 51.01 5.7K
10:15 51.04 51.10 51.04 51.10 0.9K
10:17 51.11 51.15 51.11 51.15 1.7K
10:18 51.16 51.16 51.14 51.14 0.5K
10:20 51.12 51.15 51.12 51.15 1.7K
10:21 51.15 51.17 51.13 51.17 8.6K
10:22 51.13 51.15 51.09 51.09 1.5K
10:23 51.09 51.09 51.04 51.08 3.2K
10:24 51.11 51.11 51.11 51.11 1.2K
10:25 51.04 51.04 50.95 50.95 3.3K
10:26 51.00 51.10 51.00 51.10 2.8K
10:27 51.10 51.10 51.10 51.10 2.1K
10:28 51.10 51.10 51.07 51.07 1.2K
10:29 51.10 51.15 51.10 51.11 2.4K
10:30 51.11 51.16 51.11 51.16 1.3K
10:31 51.07 51.07 51.05 51.05 4.9K
10:32 51.10 51.13 51.09 51.10 4.3K
10:33 51.07 51.16 51.07 51.16 1.9K
10:34 51.16 51.16 51.06 51.06 0.9K
10:35 51.12 51.17 51.12 51.13 1.8K
10:36 51.13 51.13 51.07 51.07 1.0K
10:37 51.13 51.14 51.13 51.13 10.1K
10:38 51.13 51.14 51.13 51.14 1.6K
10:39 51.15 51.18 51.15 51.17 2.5K
10:40 51.14 51.19 51.14 51.19 7.3K
10:41 51.20 51.22 51.20 51.22 1.1K
10:42 51.22 51.24 51.21 51.21 0.9K
10:43 51.20 51.21 51.16 51.17 3.0K
10:44 51.15 51.15 51.08 51.12 6.2K
10:45 51.16 51.16 51.14 51.14 1.2K
10:46 51.19 51.20 51.18 51.18 2.2K
10:47 51.17 51.17 51.06 51.06 3.7K
10:48 51.11 51.11 51.04 51.09 16.0K
10:49 51.04 51.12 51.04 51.12 3.6K
10:50 51.12 51.15 51.12 51.14 2.0K
10:52 51.21 51.21 51.19 51.19 2.9K
10:53 51.19 51.19 51.15 51.17 2.6K
10:54 51.16 51.16 51.10 51.16 4.2K
10:55 51.15 51.15 51.10 51.12 0.7K
10:56 51.10 51.14 51.07 51.07 2.2K
10:57 51.10 51.12 51.10 51.11 1.6K
10:58 51.17 51.22 51.17 51.22 5.3K
10:59 51.28 51.33 51.28 51.32 3.0K
11:00 51.32 51.33 51.30 51.33 1.6K
11:01 51.34 51.34 51.30 51.30 3.2K
11:02 51.30 51.32 51.30 51.32 1.5K
11:03 51.34 51.34 51.32 51.32 1.0K
11:04 51.38 51.38 51.32 51.32 1.8K
11:05 51.37 51.37 51.37 51.37 0.4K
11:06 51.39 51.39 51.33 51.39 5.7K
11:07 51.33 51.39 51.33 51.39 2.1K
11:08 51.42 51.47 51.42 51.46 3.5K
11:09 51.42 51.42 51.42 51.42 1.9K
11:10 51.47 51.47 51.43 51.43 2.3K
11:12 51.43 51.45 51.43 51.45 2.1K
11:13 51.39 51.39 51.37 51.37 4.5K
11:14 51.33 51.37 51.33 51.36 0.5K
11:15 51.37 51.37 51.26 51.26 4.4K
11:16 51.23 51.31 51.23 51.27 1.3K
11:17 51.29 51.29 51.27 51.27 0.6K
11:18 51.27 51.27 51.27 51.27 0.3K
11:19 51.30 51.31 51.30 51.31 1.7K
11:20 51.34 51.34 51.33 51.33 2.6K
11:21 51.35 51.35 51.33 51.33 4.3K
11:22 51.36 51.36 51.34 51.34 0.8K
11:23 51.35 51.35 51.35 51.35 0.8K
11:24 51.33 51.35 51.33 51.33 0.6K
11:25 51.35 51.35 51.33 51.33 1.6K
11:26 51.30 51.33 51.30 51.33 3.6K
11:27 51.31 51.33 51.29 51.33 4.0K
11:28 51.33 51.35 51.33 51.33 2.1K
11:29 51.35 51.35 51.30 51.30 4.1K
11:30 51.26 51.40 51.26 51.37 5.4K
11:31 51.33 51.35 51.32 51.34 3.2K
11:32 51.36 51.36 51.36 51.36 0.2K
11:33 51.36 51.39 51.36 51.39 2.9K
11:34 51.39 51.39 51.39 51.39 1.3K
11:35 51.40 51.42 51.40 51.42 5.7K
11:36 51.40 51.40 51.39 51.39 0.9K
11:37 51.38 51.38 51.38 51.38 1.4K
11:38 51.44 51.46 51.44 51.46 1.8K
11:39 51.48 51.48 51.48 51.48 0.6K
11:40 51.48 51.48 51.45 51.45 4.7K
11:41 51.48 51.48 51.45 51.45 2.4K
11:42 51.45 51.45 51.45 51.45 1.4K
11:43 51.48 51.50 51.48 51.48 7.8K
11:44 51.47 51.47 51.41 51.41 4.7K
11:45 51.42 51.42 51.42 51.42 0.8K
11:46 51.44 51.44 51.42 51.42 1.3K
11:47 51.40 51.43 51.39 51.39 7.6K
11:48 51.36 51.38 51.36 51.36 1.9K
11:49 51.36 51.39 51.33 51.38 6.2K
11:50 51.39 51.40 51.36 51.36 8.1K
11:51 51.36 51.36 51.29 51.34 2.0K
11:52 51.36 51.36 51.34 51.35 6.2K
11:53 51.38 51.38 51.38 51.38 1.1K
11:54 51.37 51.37 51.37 51.37 2.6K
11:56 51.35 51.35 51.30 51.30 3.2K
11:57 51.28 51.32 51.27 51.32 2.7K
11:58 51.30 51.32 51.30 51.30 2.0K
11:59 51.28 51.34 51.28 51.34 3.0K
12:00 51.33 51.33 51.32 51.33 4.6K
12:01 51.33 51.33 51.33 51.33 0.5K
12:02 51.34 51.34 51.34 51.34 0.7K
12:03 51.35 51.38 51.35 51.38 7.4K
12:04 51.42 51.42 51.42 51.42 5.1K
12:05 51.42 51.42 51.40 51.42 3.8K
12:06 51.39 51.50 51.39 51.50 6.2K
12:07 51.48 51.48 51.48 51.48 0.7K
12:08 51.50 51.54 51.50 51.54 3.0K
12:09 51.51 51.51 51.51 51.51 0.6K
12:10 51.53 51.55 51.53 51.55 2.2K
12:11 51.55 51.55 51.50 51.54 4.8K
12:12 51.54 51.57 51.54 51.57 5.1K
12:13 51.55 51.57 51.54 51.57 5.1K
12:14 51.57 51.57 51.57 51.57 0.5K
12:15 51.57 51.57 51.55 51.57 1.4K
12:16 51.57 51.60 51.55 51.55 4.2K
12:17 51.56 51.57 51.55 51.55 3.0K
12:18 51.55 51.55 51.55 51.55 2.7K
12:19 51.52 51.53 51.48 51.51 4.0K
12:20 51.48 51.51 51.46 51.46 3.2K
12:21 51.48 51.48 51.45 51.45 0.8K
12:22 51.45 51.45 51.45 51.45 0.7K
12:23 51.45 51.45 51.42 51.42 2.5K
12:24 51.44 51.45 51.41 51.45 3.6K
12:25 51.43 51.45 51.43 51.45 6.5K
12:26 51.45 51.45 51.43 51.43 2.1K
12:27 51.40 51.43 51.39 51.39 2.2K
12:28 51.42 51.43 51.39 51.42 1.8K
12:29 51.42 51.42 51.37 51.40 1.1K
12:30 51.40 51.40 51.37 51.37 1.3K
12:31 51.37 51.37 51.32 51.32 3.0K
12:32 51.32 51.35 51.32 51.34 3.5K
12:34 51.36 51.36 51.33 51.33 0.2K
12:35 51.32 51.36 51.32 51.34 4.7K
12:36 51.33 51.33 51.29 51.30 1.2K
12:37 51.31 51.31 51.31 51.31 5.7K
12:38 51.31 51.34 51.30 51.32 2.8K
12:39 51.33 51.35 51.32 51.35 1.7K
12:40 51.35 51.35 51.33 51.34 1.6K
12:41 51.34 51.41 51.34 51.39 4.8K
12:42 51.39 51.39 51.38 51.38 0.9K
12:43 51.40 51.40 51.34 51.34 1.0K
12:44 51.32 51.35 51.32 51.32 5.0K
12:45 51.30 51.36 51.30 51.36 2.2K
12:46 51.37 51.37 51.37 51.37 0.6K
12:47 51.33 51.35 51.33 51.35 0.9K
12:48 51.36 51.36 51.36 51.36 2.1K
12:49 51.34 51.34 51.31 51.31 3.1K
12:50 51.30 51.30 51.26 51.26 2.6K
12:52 51.28 51.28 51.24 51.24 0.6K
12:53 51.27 51.27 51.26 51.26 1.4K
12:54 51.24 51.24 51.24 51.24 0.8K
12:55 51.28 51.28 51.28 51.28 2.4K
12:58 51.16 51.16 51.16 51.16 0.5K
12:59 51.21 51.21 51.21 51.21 0.9K
13:00 51.22 51.23 51.22 51.23 3.0K
13:01 51.21 51.21 51.20 51.21 5.1K
13:02 51.17 51.19 51.17 51.19 2.1K
13:03 51.21 51.21 51.21 51.21 0.4K
13:04 51.22 51.22 51.22 51.22 2.1K
13:05 51.22 51.22 51.22 51.22 2.6K
13:06 51.22 51.22 51.21 51.21 0.6K
13:07 51.19 51.21 51.19 51.21 2.1K
13:09 51.20 51.21 51.20 51.21 1.4K
13:10 51.22 51.22 51.22 51.22 1.7K
13:11 51.25 51.25 51.25 51.25 0.8K
13:12 51.25 51.25 51.24 51.24 0.9K
13:13 51.26 51.27 51.26 51.27 1.6K
13:14 51.28 51.28 51.23 51.23 5.2K
13:16 51.28 51.28 51.27 51.27 2.3K
13:17 51.29 51.30 51.29 51.29 2.1K
13:18 51.30 51.31 51.30 51.31 1.5K
13:19 51.32 51.32 51.32 51.32 0.3K
13:20 51.29 51.33 51.29 51.33 1.7K
13:21 51.36 51.36 51.34 51.34 0.7K
13:22 51.35 51.35 51.35 51.35 0.6K
13:23 51.38 51.38 51.36 51.36 1.5K
13:24 51.38 51.38 51.34 51.34 2.1K
13:26 51.32 51.36 51.32 51.36 1.2K
13:27 51.36 51.38 51.36 51.38 1.7K
13:28 51.39 51.40 51.39 51.40 1.1K
13:29 51.37 51.37 51.34 51.34 4.7K
13:30 51.36 51.39 51.36 51.38 8.1K
13:31 51.35 51.35 51.28 51.28 1.4K
13:32 51.28 51.31 51.28 51.31 0.5K
13:33 51.32 51.35 51.32 51.35 3.3K
13:34 51.39 51.39 51.39 51.39 1.0K
13:35 51.38 51.38 51.35 51.35 1.6K
13:36 51.36 51.36 51.31 51.31 1.8K
13:37 51.30 51.33 51.30 51.33 1.6K
13:38 51.32 51.32 51.32 51.32 1.4K
13:39 51.32 51.33 51.31 51.33 1.9K
13:40 51.30 51.32 51.30 51.30 1.1K
13:41 51.29 51.29 51.29 51.29 0.8K
13:42 51.33 51.33 51.26 51.27 2.1K
13:43 51.25 51.25 51.21 51.22 2.1K
13:44 51.25 51.28 51.25 51.27 6.6K
13:45 51.27 51.28 51.24 51.24 4.5K
13:48 51.26 51.26 51.20 51.25 3.7K
13:49 51.25 51.25 51.25 51.25 0.7K
13:50 51.25 51.25 51.25 51.25 1.1K
13:52 51.22 51.24 51.22 51.24 1.8K
13:53 51.24 51.25 51.24 51.25 1.2K
13:54 51.25 51.25 51.25 51.25 8.1K
13:55 51.27 51.28 51.27 51.27 3.5K
13:56 51.27 51.28 51.24 51.24 3.2K
13:57 51.24 51.24 51.24 51.24 0.7K
13:58 51.24 51.28 51.24 51.28 1.3K
13:59 51.24 51.26 51.24 51.24 1.3K
14:00 51.23 51.23 51.23 51.23 1.2K
14:01 51.21 51.25 51.21 51.25 1.2K
14:02 51.26 51.26 51.21 51.21 1.7K
14:03 51.22 51.22 51.20 51.20 0.8K
14:04 51.20 51.20 51.18 51.18 3.3K
14:05 51.22 51.22 51.22 51.22 0.7K
14:06 51.20 51.23 51.20 51.20 1.4K
14:07 51.21 51.27 51.21 51.27 2.3K
14:08 51.23 51.23 51.23 51.23 0.8K
14:09 51.24 51.24 51.24 51.24 1.0K
14:10 51.20 51.21 51.19 51.21 3.0K
14:12 51.22 51.25 51.19 51.25 2.6K
14:13 51.24 51.24 51.24 51.24 1.4K
14:14 51.22 51.25 51.22 51.25 2.1K
14:15 51.25 51.25 51.25 51.25 1.3K
14:16 51.27 51.28 51.27 51.28 3.5K
14:17 51.29 51.29 51.29 51.29 0.3K
14:18 51.28 51.28 51.26 51.26 3.2K
14:19 51.28 51.28 51.28 51.28 1.8K
14:20 51.28 51.30 51.28 51.28 4.8K
14:21 51.26 51.26 51.26 51.26 0.6K
14:22 51.29 51.29 51.23 51.23 1.5K
14:23 51.26 51.27 51.26 51.27 2.8K
14:24 51.27 51.28 51.27 51.27 4.4K
14:25 51.27 51.28 51.27 51.27 3.2K
14:26 51.27 51.27 51.27 51.27 0.4K
14:27 51.27 51.27 51.27 51.27 1.4K
14:29 51.31 51.31 51.27 51.27 3.6K
14:30 51.27 51.28 51.24 51.24 0.7K
14:31 51.28 51.32 51.28 51.32 5.0K
14:32 51.36 51.38 51.36 51.37 1.2K
14:33 51.35 51.35 51.33 51.33 4.4K
14:34 51.31 51.32 51.31 51.31 1.7K
14:35 51.32 51.32 51.32 51.32 0.5K
14:36 51.34 51.34 51.34 51.34 1.8K
14:38 51.36 51.36 51.33 51.33 4.0K
14:39 51.32 51.32 51.26 51.26 2.6K
14:40 51.30 51.31 51.30 51.31 0.9K
14:41 51.31 51.31 51.27 51.27 1.4K
14:42 51.30 51.30 51.28 51.28 1.3K
14:43 51.30 51.31 51.26 51.29 4.5K
14:44 51.25 51.27 51.25 51.27 2.0K
14:45 51.27 51.33 51.27 51.32 3.1K
14:46 51.31 51.31 51.28 51.28 2.0K
14:47 51.29 51.31 51.29 51.31 1.8K
14:48 51.30 51.30 51.30 51.30 0.8K
14:49 51.30 51.31 51.29 51.30 3.9K
14:50 51.30 51.30 51.30 51.30 1.7K
14:51 51.33 51.33 51.31 51.31 1.5K
14:52 51.33 51.33 51.32 51.32 2.5K
14:53 51.31 51.33 51.31 51.33 3.0K
14:54 51.33 51.33 51.32 51.33 4.6K
14:55 51.33 51.34 51.32 51.32 2.2K
14:56 51.33 51.35 51.31 51.31 6.6K
14:57 51.31 51.35 51.31 51.35 3.7K
14:59 51.35 51.36 51.35 51.36 3.0K
15:00 51.35 51.40 51.35 51.37 2.5K
15:01 51.37 51.38 51.36 51.36 4.1K
15:02 51.37 51.37 51.37 51.37 0.2K
15:03 51.37 51.37 51.37 51.37 1.1K
15:04 51.37 51.37 51.37 51.37 2.1K
15:05 51.36 51.37 51.34 51.34 8.0K
15:06 51.36 51.36 51.30 51.30 1.6K
15:07 51.35 51.35 51.33 51.33 3.4K
15:08 51.36 51.36 51.36 51.36 1.3K
15:09 51.33 51.35 51.33 51.35 1.9K
15:10 51.32 51.32 51.27 51.32 6.1K
15:11 51.35 51.35 51.33 51.33 2.3K
15:12 51.34 51.34 51.29 51.32 4.3K
15:13 51.36 51.42 51.36 51.42 8.3K
15:14 51.40 51.47 51.40 51.46 13.8K
15:15 51.47 51.51 51.47 51.50 6.9K
15:16 51.53 51.55 51.51 51.52 3.9K
15:17 51.51 51.52 51.49 51.52 11.1K
15:18 51.52 51.60 51.52 51.60 6.5K
15:19 51.57 51.57 51.55 51.55 5.3K
15:20 51.55 51.62 51.55 51.62 12.2K
15:21 51.61 51.62 51.59 51.62 7.0K
15:22 51.64 51.66 51.61 51.64 8.6K
15:23 51.65 51.65 51.60 51.60 11.5K
15:24 51.60 51.65 51.60 51.61 10.5K
15:25 51.64 51.66 51.60 51.66 6.0K
15:26 51.66 51.66 51.60 51.61 6.3K
15:27 51.62 51.68 51.61 51.68 11.5K
15:28 51.68 51.73 51.68 51.73 5.9K
15:29 51.73 51.74 51.67 51.67 6.9K
15:30 51.65 51.65 51.59 51.59 4.9K
15:31 51.57 51.58 51.53 51.53 2.7K
15:32 51.55 51.55 51.52 51.52 2.4K
15:33 51.49 51.54 51.48 51.48 4.9K
15:34 51.50 51.52 51.48 51.51 4.0K
15:35 51.51 51.51 51.48 51.50 1.4K
15:36 51.48 51.51 51.48 51.51 1.4K
15:37 51.51 51.51 51.51 51.51 0.4K
15:38 51.51 51.51 51.47 51.51 4.7K
15:39 51.52 51.56 51.52 51.53 7.4K
15:40 51.53 51.56 51.53 51.54 2.0K
15:41 51.54 51.54 51.51 51.51 3.2K
15:42 51.50 51.50 51.48 51.50 2.5K
15:43 51.47 51.50 51.46 51.50 2.9K
15:44 51.49 51.49 51.47 51.47 3.3K
15:45 51.47 51.47 51.45 51.45 4.0K
15:46 51.43 51.45 51.42 51.45 2.2K
15:47 51.46 51.46 51.41 51.41 3.0K
15:48 51.41 51.45 51.41 51.45 3.5K
15:49 51.43 51.45 51.42 51.42 4.6K
15:50 51.40 51.49 51.40 51.47 7.3K
15:51 51.47 51.48 51.46 51.46 7.4K
15:52 51.48 51.49 51.46 51.48 10.3K
15:53 51.50 51.50 51.46 51.47 10.3K
15:54 51.47 51.48 51.45 51.45 8.2K
15:55 51.46 51.47 51.38 51.38 22.1K
15:56 51.37 51.38 51.34 51.36 29.1K
15:57 51.36 51.37 51.31 51.34 16.6K
15:58 51.35 51.36 51.33 51.35 26.6K
15:59 51.34 51.34 51.26 51.30 220.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし