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 52.04 52.04 52.04 52.04 8.7K
09:31 51.70 51.70 51.70 51.70 0.6K
09:38 51.45 51.45 51.45 51.45 3.2K
09:40 51.40 51.53 51.40 51.40 4.8K
09:43 51.42 51.42 51.42 51.42 2.7K
09:44 51.40 51.40 51.35 51.35 2.6K
09:47 51.39 51.39 51.39 51.39 1.6K
09:49 51.40 51.40 51.40 51.40 0.2K
09:50 51.50 51.55 51.50 51.55 2.3K
09:51 51.59 51.65 51.59 51.65 6.3K
09:52 51.62 51.62 51.62 51.62 0.5K
09:54 51.53 51.53 51.53 51.53 0.2K
09:55 51.57 51.57 51.57 51.57 0.3K
09:56 51.57 51.60 51.57 51.60 0.9K
09:57 51.60 51.61 51.60 51.61 1.3K
09:58 51.58 51.58 51.58 51.58 0.5K
09:59 51.58 51.60 51.58 51.58 0.6K
10:00 51.51 51.59 51.51 51.59 1.7K
10:01 51.59 51.63 51.59 51.63 1.6K
10:02 51.59 51.59 51.52 51.52 0.4K
10:03 51.53 51.53 51.53 51.53 0.9K
10:04 51.52 51.52 51.52 51.52 0.3K
10:05 51.52 51.52 51.52 51.52 0.5K
10:06 51.46 51.46 51.46 51.46 0.5K
10:07 51.44 51.44 51.44 51.44 0.5K
10:08 51.44 51.44 51.44 51.44 1.3K
10:09 51.44 51.48 51.44 51.46 3.9K
10:10 51.50 51.50 51.46 51.46 0.5K
10:11 51.51 51.56 51.50 51.55 6.7K
10:12 51.57 51.60 51.57 51.60 11.8K
10:13 51.60 51.60 51.58 51.60 6.8K
10:14 51.60 51.60 51.60 51.60 1.7K
10:15 51.60 51.60 51.59 51.59 13.6K
10:16 51.62 51.62 51.59 51.60 10.2K
10:17 51.62 51.62 51.60 51.60 3.5K
10:18 51.61 51.66 51.61 51.63 14.4K
10:19 51.63 51.74 51.63 51.74 9.5K
10:20 51.75 51.76 51.72 51.75 13.0K
10:21 51.77 51.78 51.76 51.77 3.3K
10:22 51.77 51.77 51.76 51.76 3.6K
10:23 51.77 51.77 51.76 51.76 0.7K
10:24 51.75 51.76 51.75 51.75 10.5K
10:25 51.72 51.80 51.72 51.80 11.5K
10:26 51.78 51.78 51.75 51.75 2.0K
10:27 51.76 51.76 51.76 51.76 0.9K
10:28 51.76 51.76 51.76 51.76 4.2K
10:29 51.76 51.76 51.76 51.76 0.8K
10:30 51.70 51.73 51.70 51.73 0.3K
10:31 51.73 51.78 51.73 51.76 10.7K
10:32 51.80 51.80 51.77 51.78 0.8K
10:33 51.86 51.90 51.86 51.90 4.0K
10:34 51.90 51.90 51.88 51.88 1.0K
10:35 51.85 51.92 51.85 51.92 1.0K
10:36 51.85 51.85 51.81 51.83 2.0K
10:37 51.78 51.78 51.77 51.77 0.7K
10:38 51.72 51.72 51.72 51.72 0.5K
10:40 51.69 51.69 51.69 51.69 0.4K
10:41 51.69 51.69 51.69 51.69 2.1K
10:42 51.77 51.77 51.77 51.77 1.4K
10:43 51.77 51.77 51.74 51.74 0.9K
10:44 51.78 51.78 51.78 51.78 2.8K
10:45 51.78 51.78 51.78 51.78 0.9K
10:47 51.78 51.78 51.78 51.78 2.1K
10:48 51.78 51.78 51.75 51.75 8.9K
10:49 51.79 51.79 51.78 51.78 1.0K
10:50 51.75 51.82 51.75 51.80 13.7K
10:51 51.78 51.78 51.78 51.78 1.9K
10:52 51.78 51.81 51.78 51.81 5.7K
10:53 51.81 51.83 51.81 51.83 4.9K
10:54 51.85 51.85 51.82 51.82 10.2K
10:55 51.81 51.81 51.79 51.79 1.4K
10:56 51.76 51.76 51.74 51.74 1.7K
10:57 51.74 51.75 51.73 51.73 10.6K
10:58 51.73 51.74 51.72 51.72 1.1K
10:59 51.78 51.79 51.77 51.79 11.3K
11:00 51.79 51.82 51.79 51.80 2.3K
11:01 51.82 51.84 51.82 51.84 4.4K
11:02 51.84 51.84 51.84 51.84 3.1K
11:03 51.84 51.84 51.83 51.83 4.3K
11:04 51.83 51.88 51.83 51.88 6.6K
11:05 51.88 51.88 51.85 51.87 2.5K
11:06 51.88 51.92 51.88 51.91 8.8K
11:07 51.92 51.92 51.89 51.92 1.7K
11:08 51.89 51.92 51.88 51.88 2.7K
11:09 51.88 51.93 51.88 51.93 10.7K
11:10 51.93 51.93 51.93 51.93 1.5K
11:11 51.90 51.93 51.90 51.93 2.8K
11:12 51.90 51.93 51.90 51.93 0.9K
11:13 51.93 51.93 51.91 51.93 0.9K
11:14 51.93 51.96 51.93 51.96 3.3K
11:15 51.98 51.99 51.97 51.97 1.1K
11:16 51.97 51.98 51.97 51.98 1.6K
11:17 51.97 51.98 51.97 51.97 0.8K
11:18 51.97 51.99 51.97 51.97 1.0K
11:19 51.97 51.97 51.94 51.94 3.5K
11:20 51.90 51.94 51.90 51.92 2.9K
11:21 51.95 51.98 51.95 51.98 4.1K
11:22 51.99 51.99 51.99 51.99 1.5K
11:23 52.01 52.03 52.01 52.02 1.7K
11:24 51.98 51.98 51.98 51.98 0.9K
11:25 51.95 51.95 51.93 51.93 1.4K
11:26 51.93 51.95 51.93 51.95 0.8K
11:27 51.98 51.98 51.98 51.98 3.7K
11:28 51.98 52.00 51.97 51.97 2.5K
11:29 51.98 52.02 51.98 52.02 0.9K
11:30 52.01 52.01 51.97 51.97 1.9K
11:32 51.97 51.97 51.97 51.97 1.3K
11:33 51.94 51.94 51.94 51.94 0.3K
11:34 51.89 51.93 51.89 51.93 3.9K
11:35 51.92 51.92 51.92 51.92 0.9K
11:36 51.91 51.95 51.91 51.93 2.5K
11:37 51.93 51.94 51.88 51.88 2.1K
11:38 51.92 51.92 51.92 51.92 7.6K
11:39 52.01 52.01 52.01 52.01 3.8K
11:40 52.03 52.03 52.02 52.02 2.0K
11:41 52.02 52.02 52.02 52.02 1.0K
11:42 52.02 52.02 52.01 52.01 2.1K
11:43 52.01 52.05 52.01 52.04 3.8K
11:48 51.97 51.97 51.97 51.97 0.5K
11:49 51.96 51.96 51.96 51.96 0.4K
11:50 51.98 51.98 51.98 51.98 0.6K
11:51 51.98 51.98 51.98 51.98 0.7K
11:52 52.00 52.00 51.99 51.99 0.7K
11:53 51.96 51.99 51.96 51.99 0.6K
11:54 51.98 51.99 51.98 51.98 3.9K
11:55 51.98 51.98 51.98 51.98 0.4K
11:56 52.06 52.06 52.06 52.06 3.8K
11:57 52.06 52.06 52.04 52.04 1.0K
11:58 51.99 51.99 51.99 51.99 0.3K
11:59 51.97 52.00 51.96 51.96 2.9K
12:01 51.98 51.98 51.98 51.98 1.1K
12:02 52.00 52.00 51.98 51.98 2.2K
12:03 51.98 52.01 51.98 52.01 2.5K
12:04 52.01 52.01 52.01 52.01 0.7K
12:06 52.02 52.02 52.02 52.02 0.8K
12:08 52.01 52.01 51.96 51.96 4.9K
12:10 51.99 52.01 51.99 52.01 3.1K
12:11 51.99 52.00 51.99 52.00 1.0K
12:12 52.00 52.00 52.00 52.00 0.4K
12:14 51.95 51.95 51.95 51.95 0.5K
12:15 51.92 51.93 51.90 51.93 5.2K
12:16 51.92 51.92 51.91 51.91 1.6K
12:18 51.91 51.91 51.91 51.91 0.6K
12:19 51.93 51.94 51.93 51.93 2.9K
12:20 51.95 51.96 51.94 51.96 4.4K
12:22 51.95 51.96 51.95 51.96 2.1K
12:23 51.96 52.01 51.96 52.01 1.9K
12:26 52.04 52.04 52.01 52.01 0.6K
12:27 52.03 52.03 52.00 52.00 0.6K
12:29 51.99 51.99 51.99 51.99 0.7K
12:30 52.00 52.00 52.00 52.00 0.3K
12:31 51.99 52.04 51.99 52.04 0.5K
12:33 52.02 52.06 52.02 52.06 2.2K
12:35 52.05 52.05 52.05 52.05 0.4K
12:36 52.05 52.05 52.05 52.05 0.1K
12:38 52.05 52.05 52.05 52.05 0.2K
12:39 52.06 52.11 52.05 52.11 9.7K
12:40 52.16 52.17 52.16 52.17 1.0K
12:41 52.19 52.19 52.19 52.19 1.0K
12:43 52.15 52.15 52.15 52.15 0.8K
12:44 52.13 52.13 52.13 52.13 0.8K
12:45 52.13 52.13 52.13 52.13 0.9K
12:46 52.11 52.11 52.11 52.11 1.1K
12:47 52.08 52.08 52.07 52.07 1.3K
12:48 52.10 52.10 52.10 52.10 1.8K
12:49 52.11 52.11 52.11 52.11 0.2K
12:50 52.09 52.09 52.09 52.09 0.3K
12:51 52.09 52.09 52.09 52.09 0.2K
12:52 52.09 52.12 52.09 52.12 1.6K
12:54 52.15 52.16 52.15 52.16 3.9K
12:59 52.08 52.08 52.07 52.07 0.9K
13:00 52.07 52.07 52.00 52.01 1.3K
13:01 52.05 52.05 52.05 52.05 0.1K
13:02 52.06 52.09 52.05 52.09 3.3K
13:04 52.07 52.08 52.07 52.08 1.1K
13:05 52.08 52.09 52.08 52.09 3.3K
13:06 52.10 52.10 52.10 52.10 0.1K
13:07 52.10 52.10 52.10 52.10 0.8K
13:09 52.08 52.08 52.08 52.08 0.1K
13:10 52.08 52.08 52.08 52.08 0.4K
13:12 52.05 52.11 52.05 52.11 1.4K
13:13 52.09 52.09 52.09 52.09 0.5K
13:14 52.12 52.12 52.10 52.10 1.7K
13:15 52.10 52.10 52.10 52.10 0.3K
13:17 52.09 52.09 52.09 52.09 1.3K
13:19 52.07 52.07 52.07 52.07 0.7K
13:20 52.07 52.07 52.07 52.07 2.6K
13:21 52.08 52.15 52.08 52.15 4.9K
13:27 52.08 52.08 52.08 52.08 0.8K
13:28 52.03 52.03 52.03 52.03 0.8K
13:31 52.00 52.01 52.00 52.01 0.7K
13:32 52.00 52.03 52.00 52.03 3.0K
13:33 52.03 52.05 52.03 52.05 2.2K
13:34 52.05 52.07 52.05 52.07 1.0K
13:35 52.09 52.09 52.09 52.09 1.8K
13:38 52.03 52.03 52.01 52.01 8.4K
13:39 52.03 52.03 51.98 51.98 1.5K
13:40 52.00 52.00 52.00 52.00 2.0K
13:41 52.00 52.00 52.00 52.00 0.3K
13:42 52.00 52.02 52.00 52.02 2.7K
13:43 52.02 52.04 52.02 52.04 1.2K
13:44 52.04 52.04 52.04 52.04 0.4K
13:45 52.01 52.03 52.01 52.03 0.8K
13:46 52.03 52.04 52.03 52.04 2.4K
13:47 52.07 52.07 52.06 52.06 8.5K
13:48 52.06 52.06 52.06 52.06 0.5K
13:49 52.08 52.08 52.08 52.08 2.0K
13:50 52.08 52.09 52.08 52.09 2.3K
13:51 52.15 52.15 52.15 52.15 0.7K
13:52 52.14 52.14 52.14 52.14 0.2K
13:53 52.14 52.14 52.14 52.14 0.4K
13:54 52.14 52.17 52.14 52.17 4.0K
13:55 52.17 52.18 52.17 52.18 1.2K
13:57 52.20 52.20 52.20 52.20 0.9K
13:58 52.22 52.22 52.22 52.22 0.2K
13:59 52.22 52.22 52.22 52.22 0.6K
14:00 52.24 52.25 52.24 52.25 0.9K
14:01 52.23 52.24 52.19 52.19 2.5K
14:02 52.15 52.15 52.15 52.15 1.1K
14:03 52.17 52.17 52.17 52.17 2.6K
14:04 52.18 52.18 52.18 52.18 0.7K
14:05 52.18 52.18 52.18 52.18 2.5K
14:06 52.18 52.18 52.16 52.17 2.2K
14:07 52.20 52.20 52.17 52.17 0.9K
14:08 52.17 52.17 52.17 52.17 1.3K
14:09 52.17 52.17 52.17 52.17 0.6K
14:10 52.17 52.17 52.17 52.17 0.4K
14:11 52.17 52.17 52.17 52.17 0.1K
14:12 52.18 52.18 52.18 52.18 1.5K
14:14 52.18 52.23 52.18 52.18 3.8K
14:15 52.23 52.23 52.22 52.22 1.8K
14:16 52.21 52.21 52.21 52.21 0.3K
14:18 52.22 52.22 52.21 52.21 0.5K
14:19 52.20 52.22 52.20 52.21 3.7K
14:20 52.21 52.24 52.21 52.21 3.1K
14:21 52.21 52.21 52.21 52.21 0.5K
14:22 52.18 52.21 52.17 52.21 2.7K
14:25 52.21 52.21 52.21 52.21 0.1K
14:26 52.21 52.21 52.17 52.20 1.4K
14:27 52.17 52.19 52.17 52.19 0.8K
14:28 52.16 52.16 52.15 52.15 0.8K
14:29 52.15 52.21 52.15 52.21 3.4K
14:30 52.23 52.23 52.23 52.23 2.5K
14:31 52.23 52.23 52.23 52.23 0.7K
14:32 52.20 52.20 52.20 52.20 0.2K
14:33 52.23 52.23 52.23 52.23 1.3K
14:34 52.20 52.21 52.18 52.18 0.9K
14:35 52.20 52.20 52.20 52.20 1.1K
14:37 52.21 52.23 52.21 52.23 2.8K
14:38 52.23 52.23 52.23 52.23 0.7K
14:39 52.23 52.23 52.23 52.23 0.5K
14:40 52.24 52.24 52.23 52.24 3.9K
14:43 52.24 52.25 52.24 52.24 0.7K
14:44 52.22 52.22 52.22 52.22 0.6K
14:45 52.22 52.25 52.22 52.24 2.5K
14:46 52.26 52.27 52.26 52.27 1.8K
14:47 52.27 52.27 52.27 52.27 0.3K
14:48 52.27 52.27 52.27 52.27 0.4K
14:49 52.28 52.28 52.26 52.26 1.5K
14:50 52.26 52.27 52.24 52.27 4.9K
14:51 52.27 52.28 52.27 52.27 1.1K
14:53 52.28 52.32 52.28 52.30 3.9K
14:54 52.30 52.30 52.28 52.28 1.1K
14:55 52.29 52.30 52.29 52.30 1.7K
14:56 52.30 52.30 52.29 52.29 2.0K
14:57 52.29 52.29 52.29 52.29 1.5K
14:58 52.28 52.30 52.28 52.30 2.5K
14:59 52.29 52.29 52.29 52.29 2.1K
15:00 52.29 52.31 52.29 52.31 2.5K
15:01 52.31 52.34 52.28 52.34 3.9K
15:02 52.33 52.33 52.33 52.33 2.2K
15:03 52.34 52.35 52.34 52.35 0.7K
15:04 52.35 52.35 52.35 52.35 1.5K
15:05 52.35 52.37 52.35 52.37 1.9K
15:06 52.36 52.36 52.36 52.36 0.7K
15:07 52.37 52.37 52.36 52.36 0.8K
15:08 52.35 52.37 52.35 52.37 3.0K
15:09 52.36 52.36 52.32 52.34 4.8K
15:10 52.34 52.34 52.34 52.34 0.8K
15:11 52.32 52.32 52.32 52.32 1.2K
15:12 52.33 52.33 52.32 52.33 1.3K
15:13 52.30 52.30 52.30 52.30 0.8K
15:14 52.30 52.32 52.30 52.31 3.7K
15:15 52.33 52.33 52.32 52.32 2.2K
15:16 52.33 52.33 52.32 52.32 2.8K
15:17 52.32 52.32 52.32 52.32 0.6K
15:18 52.32 52.34 52.32 52.33 3.7K
15:19 52.33 52.33 52.33 52.33 1.0K
15:20 52.33 52.34 52.33 52.34 5.0K
15:21 52.33 52.33 52.29 52.29 3.4K
15:22 52.30 52.31 52.30 52.31 3.2K
15:23 52.31 52.31 52.29 52.29 1.8K
15:24 52.31 52.31 52.27 52.27 3.3K
15:26 52.27 52.27 52.23 52.23 1.9K
15:27 52.27 52.28 52.27 52.28 5.0K
15:28 52.28 52.31 52.28 52.30 5.0K
15:29 52.27 52.27 52.27 52.27 2.9K
15:30 52.26 52.30 52.26 52.29 2.1K
15:31 52.29 52.29 52.29 52.29 1.8K
15:32 52.25 52.27 52.25 52.25 5.8K
15:33 52.26 52.26 52.26 52.26 1.7K
15:34 52.25 52.26 52.25 52.26 1.3K
15:35 52.26 52.26 52.22 52.22 3.0K
15:36 52.20 52.20 52.17 52.20 4.7K
15:37 52.22 52.22 52.22 52.22 3.0K
15:38 52.22 52.22 52.20 52.20 1.5K
15:39 52.19 52.20 52.19 52.20 1.8K
15:40 52.19 52.20 52.17 52.19 6.9K
15:41 52.20 52.21 52.20 52.20 3.8K
15:42 52.21 52.21 52.21 52.21 0.4K
15:43 52.22 52.23 52.21 52.21 7.1K
15:44 52.24 52.24 52.23 52.23 1.6K
15:45 52.23 52.23 52.21 52.21 4.5K
15:46 52.21 52.21 52.21 52.21 2.4K
15:47 52.19 52.24 52.19 52.24 5.5K
15:48 52.21 52.23 52.21 52.21 2.9K
15:49 52.21 52.22 52.21 52.22 7.3K
15:50 52.22 52.26 52.22 52.26 7.9K
15:51 52.27 52.30 52.27 52.30 11.7K
15:52 52.32 52.37 52.32 52.37 12.2K
15:53 52.37 52.39 52.37 52.37 6.1K
15:54 52.38 52.40 52.38 52.39 10.1K
15:55 52.38 52.43 52.36 52.43 20.4K
15:56 52.43 52.45 52.40 52.45 13.5K
15:57 52.44 52.49 52.43 52.49 20.6K
15:58 52.48 52.55 52.48 52.53 29.7K
15:59 52.53 52.54 52.49 52.50 404.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし