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 49.81 49.87 49.81 49.87 11.7K
09:31 50.14 50.21 50.14 50.21 4.8K
09:35 50.52 50.52 50.52 50.52 0.6K
09:36 50.65 50.65 50.65 50.65 0.8K
09:39 50.60 50.60 50.60 50.60 0.5K
09:41 50.61 50.61 50.61 50.61 0.3K
09:42 50.61 50.61 50.61 50.61 0.8K
09:44 50.74 50.74 50.74 50.74 1.4K
09:45 50.80 50.80 50.79 50.79 0.8K
09:46 50.68 50.68 50.68 50.68 1.6K
09:48 50.66 50.67 50.66 50.67 4.2K
09:49 50.77 50.77 50.67 50.76 2.1K
09:50 50.83 50.83 50.83 50.83 1.9K
09:52 50.83 50.83 50.83 50.83 0.8K
09:54 50.74 50.74 50.74 50.74 2.1K
09:55 50.90 50.90 50.90 50.90 0.3K
09:56 50.81 50.91 50.81 50.91 0.5K
09:58 50.82 50.82 50.78 50.78 0.5K
09:59 50.81 50.83 50.80 50.83 3.1K
10:00 50.78 50.78 50.78 50.78 0.3K
10:01 50.80 50.80 50.80 50.80 0.4K
10:02 50.81 50.81 50.81 50.81 0.1K
10:03 50.82 50.82 50.81 50.81 1.0K
10:04 50.80 50.91 50.80 50.91 1.1K
10:05 50.81 50.81 50.76 50.76 2.1K
10:06 50.84 50.84 50.84 50.84 0.4K
10:08 50.76 50.76 50.74 50.74 4.5K
10:09 50.72 50.72 50.68 50.72 1.2K
10:10 50.63 50.63 50.63 50.63 0.9K
10:12 50.65 50.69 50.65 50.66 2.1K
10:13 50.66 50.68 50.63 50.63 2.0K
10:14 50.65 50.69 50.65 50.69 0.8K
10:15 50.66 50.66 50.66 50.66 0.3K
10:16 50.66 50.66 50.66 50.66 0.9K
10:17 50.60 50.62 50.60 50.62 2.7K
10:18 50.60 50.60 50.60 50.60 0.2K
10:19 50.64 50.64 50.60 50.60 2.1K
10:20 50.60 50.60 50.60 50.60 2.2K
10:21 50.59 50.59 50.54 50.54 2.8K
10:23 50.60 50.60 50.60 50.60 1.0K
10:24 50.64 50.64 50.64 50.64 0.8K
10:25 50.76 50.76 50.76 50.76 0.6K
10:26 50.74 50.74 50.74 50.74 0.4K
10:27 50.75 50.75 50.75 50.75 3.1K
10:28 50.72 50.72 50.66 50.66 3.4K
10:29 50.69 50.69 50.69 50.69 1.9K
10:32 50.75 50.75 50.75 50.75 0.9K
10:34 50.71 50.71 50.71 50.71 1.2K
10:36 50.80 50.80 50.80 50.80 0.4K
10:37 50.74 50.74 50.71 50.71 3.1K
10:38 50.72 50.73 50.72 50.72 2.4K
10:39 50.72 50.72 50.72 50.72 0.4K
10:40 50.72 50.77 50.72 50.77 0.8K
10:42 50.75 50.75 50.74 50.74 1.1K
10:43 50.74 50.77 50.74 50.77 1.1K
10:44 50.86 50.86 50.86 50.86 2.9K
10:45 50.87 50.92 50.87 50.89 3.1K
10:48 50.95 50.96 50.90 50.96 2.5K
10:49 50.99 50.99 50.99 50.99 0.9K
10:50 50.88 50.88 50.88 50.88 4.4K
10:51 50.87 50.87 50.86 50.86 1.5K
10:52 50.85 50.85 50.82 50.82 2.7K
10:53 50.83 50.87 50.83 50.87 1.6K
10:54 50.86 50.86 50.86 50.86 0.9K
10:55 50.85 50.85 50.85 50.85 0.4K
10:56 50.79 50.79 50.78 50.79 5.4K
10:57 50.80 50.82 50.80 50.82 1.9K
10:58 50.81 50.81 50.76 50.76 5.2K
10:59 50.77 50.85 50.76 50.83 3.7K
11:00 50.86 50.86 50.83 50.83 2.0K
11:02 50.85 50.85 50.83 50.83 1.0K
11:03 50.87 50.87 50.87 50.87 0.5K
11:04 50.89 50.93 50.89 50.90 1.3K
11:05 50.90 50.90 50.88 50.90 3.1K
11:06 50.85 50.85 50.85 50.85 1.9K
11:07 50.85 50.85 50.85 50.85 0.4K
11:08 50.84 50.88 50.84 50.88 4.2K
11:09 50.90 50.93 50.90 50.93 3.0K
11:10 50.98 50.98 50.97 50.97 1.7K
11:11 50.94 50.94 50.94 50.94 0.4K
11:12 50.94 50.94 50.94 50.94 0.4K
11:13 50.92 50.92 50.92 50.92 0.7K
11:14 50.93 50.93 50.93 50.93 0.8K
11:15 50.91 50.91 50.88 50.88 4.6K
11:16 50.89 50.91 50.89 50.91 3.7K
11:17 50.95 50.96 50.95 50.96 2.2K
11:18 50.97 50.97 50.97 50.97 1.6K
11:20 50.99 50.99 50.99 50.99 0.6K
11:21 51.03 51.06 51.03 51.06 2.3K
11:23 51.05 51.05 51.05 51.05 0.9K
11:24 51.04 51.04 51.04 51.04 0.3K
11:25 51.03 51.03 51.03 51.03 0.5K
11:26 51.01 51.01 51.01 51.01 0.8K
11:27 51.04 51.04 51.03 51.02 1.9K
11:28 51.01 51.07 51.01 51.07 2.6K
11:29 51.05 51.06 51.05 51.06 2.2K
11:30 51.07 51.07 51.06 51.06 0.8K
11:31 51.08 51.08 51.08 51.08 1.1K
11:32 51.09 51.12 51.09 51.12 3.3K
11:33 51.12 51.12 51.12 51.12 0.3K
11:34 51.12 51.12 51.12 51.12 0.9K
11:35 51.12 51.12 51.09 51.09 2.2K
11:36 51.09 51.09 51.09 51.09 0.5K
11:37 51.12 51.15 51.11 51.11 1.7K
11:38 51.11 51.11 51.11 51.11 0.5K
11:39 51.08 51.08 51.06 51.08 2.8K
11:40 51.09 51.09 51.09 51.09 0.9K
11:41 51.09 51.09 51.09 51.09 0.2K
11:42 51.12 51.12 51.12 51.12 1.2K
11:44 51.11 51.14 51.10 51.14 2.1K
11:45 51.08 51.08 51.08 51.08 1.4K
11:46 51.10 51.10 51.10 51.10 0.4K
11:47 51.08 51.08 51.08 51.08 2.3K
11:50 51.09 51.10 51.09 51.10 4.6K
11:51 51.11 51.11 51.11 51.11 0.9K
11:52 51.06 51.09 51.06 51.06 2.4K
11:53 51.05 51.05 51.05 51.05 0.3K
11:54 51.03 51.03 51.03 51.03 1.1K
11:56 51.00 51.00 50.99 50.99 3.4K
11:57 51.00 51.00 51.00 51.00 0.6K
11:58 51.02 51.02 51.02 51.02 2.5K
11:59 51.01 51.09 51.00 51.04 17.5K
12:00 51.04 51.04 51.04 51.04 0.4K
12:01 51.03 51.04 51.02 51.04 2.9K
12:02 51.08 51.10 51.08 51.10 0.9K
12:03 51.10 51.10 51.09 51.09 1.5K
12:04 51.12 51.12 51.05 51.05 5.2K
12:05 51.04 51.04 51.04 51.04 2.2K
12:07 51.07 51.07 51.05 51.07 2.5K
12:09 51.04 51.07 51.04 51.07 1.5K
12:11 51.03 51.03 51.03 51.03 0.2K
12:12 51.03 51.03 51.03 51.03 2.9K
12:15 51.09 51.09 51.09 51.09 0.6K
12:16 51.07 51.07 51.07 51.07 1.7K
12:21 51.07 51.09 51.07 51.09 0.8K
12:22 51.10 51.15 51.10 51.15 1.8K
12:24 51.13 51.13 51.13 51.13 1.8K
12:26 51.16 51.16 51.16 51.16 2.7K
12:27 51.17 51.17 51.17 51.17 0.6K
12:28 51.15 51.15 51.15 51.15 0.8K
12:29 51.15 51.15 51.09 51.09 1.8K
12:30 51.11 51.11 51.11 51.11 0.9K
12:31 51.08 51.08 51.08 51.08 0.4K
12:32 51.08 51.08 51.08 51.08 0.8K
12:33 51.04 51.04 51.04 51.04 0.2K
12:34 51.06 51.06 51.06 51.06 0.9K
12:35 51.08 51.10 51.08 51.10 1.5K
12:36 51.11 51.11 51.11 51.11 0.9K
12:37 51.12 51.12 51.12 51.12 1.5K
12:38 51.18 51.18 51.18 51.18 0.3K
12:39 51.19 51.19 51.19 51.19 0.7K
12:41 51.14 51.14 51.14 51.14 1.9K
12:42 51.12 51.13 51.12 51.13 0.9K
12:43 51.16 51.16 51.16 51.16 0.2K
12:44 51.15 51.17 51.15 51.17 0.8K
12:45 51.19 51.19 51.19 51.19 1.5K
12:46 51.21 51.21 51.21 51.21 0.9K
12:48 51.15 51.15 51.15 51.15 1.0K
12:49 51.16 51.16 51.16 51.16 1.1K
12:50 51.22 51.22 51.22 51.22 2.8K
12:54 51.22 51.22 51.22 51.22 0.5K
12:55 51.22 51.25 51.21 51.21 0.9K
12:56 51.16 51.16 51.14 51.14 1.8K
12:57 51.13 51.15 51.13 51.15 1.3K
12:59 51.13 51.13 51.13 51.13 1.0K
13:00 51.15 51.16 51.14 51.14 1.6K
13:01 51.14 51.14 51.14 51.14 0.8K
13:02 51.17 51.17 51.17 51.17 1.1K
13:03 51.16 51.16 51.16 51.16 1.1K
13:04 51.20 51.20 51.20 51.20 2.1K
13:11 51.18 51.22 51.18 51.22 0.4K
13:12 51.22 51.23 51.22 51.23 2.0K
13:13 51.22 51.22 51.21 51.21 2.3K
13:15 51.27 51.27 51.27 51.27 0.5K
13:16 51.30 51.30 51.30 51.30 0.7K
13:17 51.30 51.31 51.30 51.31 2.4K
13:18 51.34 51.35 51.34 51.35 0.8K
13:19 51.32 51.32 51.32 51.32 0.7K
13:21 51.30 51.30 51.30 51.30 1.4K
13:22 51.32 51.32 51.32 51.32 0.9K
13:24 51.31 51.34 51.31 51.33 4.8K
13:30 51.36 51.38 51.34 51.38 1.1K
13:31 51.36 51.36 51.36 51.36 4.6K
13:32 51.38 51.38 51.38 51.38 0.8K
13:33 51.37 51.37 51.37 51.37 2.7K
13:35 51.41 51.41 51.38 51.38 1.4K
13:36 51.41 51.41 51.41 51.41 0.9K
13:37 51.38 51.38 51.38 51.38 0.9K
13:38 51.38 51.38 51.38 51.38 0.5K
13:40 51.38 51.38 51.35 51.35 6.3K
13:41 51.37 51.37 51.35 51.35 1.9K
13:42 51.36 51.36 51.36 51.36 1.3K
13:44 51.33 51.33 51.33 51.33 0.9K
13:47 51.37 51.37 51.37 51.37 0.9K
13:50 51.38 51.38 51.38 51.38 1.4K
13:51 51.38 51.39 51.38 51.39 1.6K
13:54 51.39 51.40 51.39 51.40 1.8K
13:56 51.37 51.37 51.37 51.37 0.5K
13:57 51.38 51.38 51.38 51.38 1.4K
13:58 51.38 51.38 51.38 51.38 0.8K
14:00 51.39 51.42 51.39 51.42 1.4K
14:01 51.43 51.43 51.43 51.43 0.8K
14:02 51.46 51.46 51.45 51.45 1.8K
14:04 51.47 51.47 51.47 51.47 0.5K
14:05 51.48 51.48 51.48 51.48 0.7K
14:06 51.48 51.48 51.48 51.48 3.7K
14:09 51.47 51.47 51.47 51.47 0.4K
14:10 51.45 51.45 51.45 51.45 2.3K
14:11 51.43 51.43 51.43 51.43 2.3K
14:12 51.43 51.43 51.43 51.43 1.3K
14:13 51.46 51.49 51.46 51.49 1.2K
14:14 51.49 51.49 51.45 51.45 1.4K
14:15 51.46 51.46 51.46 51.46 1.1K
14:17 51.43 51.43 51.43 51.43 0.5K
14:19 51.43 51.43 51.43 51.43 3.0K
14:20 51.36 51.36 51.36 51.36 2.5K
14:21 51.34 51.34 51.31 51.31 1.0K
14:22 51.30 51.30 51.30 51.30 1.3K
14:23 51.32 51.32 51.32 51.32 0.9K
14:24 51.36 51.36 51.36 51.36 1.6K
14:26 51.42 51.42 51.42 51.42 1.5K
14:27 51.41 51.41 51.41 51.41 1.7K
14:30 51.37 51.37 51.37 51.37 2.7K
14:32 51.39 51.39 51.39 51.39 2.3K
14:38 51.44 51.44 51.44 51.44 0.5K
14:39 51.43 51.43 51.40 51.40 1.0K
14:40 51.39 51.41 51.39 51.41 3.0K
14:41 51.45 51.45 51.44 51.44 0.8K
14:42 51.42 51.42 51.42 51.42 1.2K
14:43 51.46 51.46 51.46 51.46 2.2K
14:45 51.39 51.39 51.39 51.39 0.5K
14:46 51.37 51.38 51.37 51.38 2.8K
14:47 51.36 51.36 51.36 51.36 1.3K
14:48 51.40 51.40 51.39 51.39 2.8K
14:49 51.41 51.43 51.41 51.43 1.3K
14:51 51.41 51.41 51.40 51.40 1.1K
14:52 51.46 51.46 51.46 51.46 1.9K
14:54 51.43 51.45 51.43 51.45 1.4K
14:55 51.44 51.44 51.44 51.44 0.5K
14:56 51.43 51.44 51.42 51.44 1.9K
14:57 51.40 51.40 51.40 51.40 2.1K
14:58 51.37 51.37 51.37 51.37 1.7K
14:59 51.39 51.39 51.39 51.39 0.9K
15:01 51.37 51.37 51.37 51.37 1.0K
15:03 51.38 51.39 51.38 51.38 2.7K
15:06 51.38 51.38 51.38 51.38 0.5K
15:07 51.39 51.39 51.39 51.39 2.3K
15:08 51.42 51.42 51.42 51.42 1.4K
15:09 51.44 51.44 51.44 51.44 0.7K
15:11 51.45 51.45 51.45 51.45 2.0K
15:12 51.42 51.47 51.42 51.45 6.1K
15:14 51.45 51.48 51.45 51.48 3.2K
15:15 51.44 51.47 51.44 51.47 3.0K
15:16 51.43 51.43 51.42 51.42 3.0K
15:17 51.48 51.48 51.44 51.44 3.8K
15:18 51.45 51.45 51.45 51.45 1.0K
15:19 51.41 51.45 51.41 51.42 2.5K
15:20 51.42 51.46 51.42 51.46 2.1K
15:21 51.43 51.44 51.43 51.44 3.2K
15:22 51.40 51.40 51.32 51.37 5.1K
15:23 51.35 51.35 51.32 51.33 3.4K
15:24 51.32 51.37 51.32 51.37 4.0K
15:25 51.37 51.37 51.37 51.37 1.7K
15:26 51.35 51.35 51.34 51.34 3.5K
15:27 51.34 51.38 51.32 51.38 6.1K
15:28 51.35 51.37 51.35 51.37 0.6K
15:29 51.33 51.37 51.33 51.37 7.5K
15:30 51.36 51.43 51.36 51.43 9.2K
15:31 51.41 51.43 51.41 51.42 1.6K
15:32 51.43 51.43 51.38 51.38 2.5K
15:33 51.38 51.42 51.37 51.42 6.2K
15:34 51.41 51.41 51.39 51.39 3.2K
15:35 51.39 51.39 51.33 51.33 4.1K
15:36 51.35 51.35 51.29 51.34 5.4K
15:37 51.35 51.36 51.34 51.34 3.0K
15:38 51.34 51.40 51.34 51.38 8.7K
15:39 51.40 51.40 51.39 51.39 4.9K
15:41 51.43 51.44 51.43 51.44 5.8K
15:42 51.49 51.51 51.49 51.51 12.7K
15:43 51.50 51.50 51.46 51.49 4.7K
15:44 51.43 51.43 51.42 51.42 1.4K
15:45 51.42 51.47 51.41 51.41 6.7K
15:46 51.41 51.43 51.41 51.42 6.1K
15:47 51.44 51.46 51.43 51.45 7.5K
15:48 51.43 51.43 51.41 51.41 5.1K
15:49 51.40 51.40 51.37 51.39 8.1K
15:50 51.40 51.42 51.33 51.35 10.4K
15:51 51.33 51.33 51.25 51.29 11.9K
15:52 51.28 51.28 51.25 51.27 6.4K
15:53 51.28 51.30 51.24 51.24 23.7K
15:54 51.23 51.26 51.22 51.24 19.7K
15:55 51.21 51.21 51.13 51.16 20.6K
15:56 51.19 51.20 51.14 51.20 19.6K
15:57 51.23 51.24 51.21 51.23 21.0K
15:58 51.24 51.30 51.24 51.25 22.9K
15:59 51.29 51.29 51.22 51.24 388.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし