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 52.56 52.69 52.56 52.69 13.5K
09:32 52.65 52.65 52.65 52.65 2.2K
09:35 52.53 52.53 52.53 52.53 0.8K
09:39 52.43 52.43 52.43 52.43 0.6K
09:42 52.42 52.42 52.42 52.42 0.3K
09:43 52.43 52.43 52.43 52.43 0.4K
09:44 52.37 52.37 52.37 52.37 2.1K
09:46 52.36 52.41 52.31 52.40 4.0K
09:47 52.33 52.33 52.33 52.33 1.5K
09:49 52.36 52.36 52.26 52.27 2.0K
09:50 52.19 52.19 52.13 52.13 3.8K
09:51 52.05 52.05 52.05 52.05 0.5K
09:52 52.09 52.09 52.09 52.09 0.4K
09:53 52.09 52.09 52.03 52.06 1.5K
09:54 52.06 52.06 52.06 52.06 0.3K
09:55 52.11 52.13 52.11 52.13 1.7K
09:57 52.18 52.18 52.18 52.18 0.4K
09:58 52.18 52.18 52.03 52.03 0.7K
10:00 52.13 52.13 52.13 52.13 0.3K
10:01 52.12 52.12 52.12 52.12 1.0K
10:02 52.03 52.09 52.03 52.07 1.9K
10:03 52.07 52.07 52.07 52.07 0.1K
10:04 52.07 52.07 52.07 52.07 0.4K
10:05 52.05 52.10 52.05 52.10 1.0K
10:06 52.09 52.10 52.07 52.10 1.0K
10:07 52.09 52.09 52.06 52.08 1.5K
10:08 52.08 52.08 52.08 52.08 1.7K
10:09 52.03 52.03 51.95 51.97 8.0K
10:10 51.99 51.99 51.97 51.97 2.2K
10:11 51.97 52.01 51.97 52.01 8.1K
10:12 52.01 52.01 52.01 52.01 0.7K
10:13 52.01 52.14 52.01 52.14 4.7K
10:14 52.14 52.14 52.12 52.12 1.9K
10:15 52.04 52.04 52.04 52.04 1.8K
10:16 52.03 52.03 51.97 51.97 1.7K
10:18 52.02 52.06 52.02 52.04 5.8K
10:19 52.01 52.04 52.01 52.04 1.1K
10:20 52.04 52.11 52.04 52.11 3.0K
10:21 52.09 52.09 52.06 52.06 2.0K
10:22 52.06 52.06 52.06 52.06 0.4K
10:23 52.13 52.14 52.00 52.00 4.9K
10:24 52.12 52.12 52.12 52.12 1.8K
10:25 52.07 52.07 52.07 52.07 4.8K
10:26 52.07 52.07 52.07 52.07 0.4K
10:27 51.98 51.99 51.98 51.99 2.1K
10:28 51.97 51.97 51.97 51.97 0.4K
10:29 52.00 52.00 51.99 51.99 4.2K
10:31 51.99 51.99 51.95 51.99 2.1K
10:32 52.05 52.05 52.05 52.05 1.4K
10:33 52.08 52.10 52.08 52.10 1.3K
10:34 52.06 52.08 52.06 52.08 1.3K
10:35 52.04 52.04 52.04 52.04 1.3K
10:36 52.04 52.04 52.02 52.02 1.5K
10:37 52.01 52.02 51.98 51.99 5.7K
10:38 51.96 51.96 51.96 51.96 1.2K
10:39 51.98 51.98 51.97 51.98 1.4K
10:40 51.99 51.99 51.99 51.99 1.6K
10:41 51.96 51.96 51.96 51.96 0.2K
10:42 52.00 52.00 52.00 52.00 3.4K
10:44 51.83 51.83 51.83 51.83 0.3K
10:45 51.83 51.92 51.83 51.92 3.2K
10:46 51.86 51.86 51.86 51.86 0.1K
10:47 51.86 51.86 51.86 51.86 0.8K
10:48 51.85 51.85 51.85 51.85 0.2K
10:49 51.85 51.85 51.85 51.85 0.6K
10:51 51.90 51.90 51.85 51.85 1.1K
10:52 51.85 51.85 51.85 51.85 1.2K
10:53 51.85 51.85 51.84 51.84 3.3K
10:54 51.84 51.84 51.84 51.84 0.9K
10:55 51.84 51.88 51.84 51.88 2.3K
10:56 51.89 51.89 51.89 51.89 1.3K
10:57 51.84 51.84 51.84 51.84 0.6K
10:58 51.84 51.85 51.84 51.84 1.2K
10:59 51.90 51.90 51.86 51.86 2.4K
11:00 51.92 51.93 51.92 51.93 2.3K
11:01 51.95 51.95 51.95 51.95 1.0K
11:02 51.98 51.99 51.98 51.99 2.2K
11:03 52.00 52.00 52.00 52.00 1.1K
11:05 52.03 52.03 52.03 52.03 0.9K
11:06 52.03 52.03 52.03 52.03 1.6K
11:08 52.00 52.02 52.00 52.02 1.6K
11:10 52.03 52.03 52.03 52.03 0.6K
11:11 52.05 52.08 52.02 52.06 2.9K
11:12 52.16 52.19 52.12 52.12 2.3K
11:13 52.12 52.12 52.10 52.10 1.7K
11:16 52.05 52.05 52.05 52.05 1.3K
11:17 52.03 52.03 51.98 51.98 1.0K
11:18 51.92 51.98 51.92 51.98 0.4K
11:19 51.98 51.98 51.98 51.98 0.1K
11:20 52.03 52.05 52.03 52.05 2.1K
11:23 52.02 52.02 52.02 52.02 0.3K
11:25 51.95 51.95 51.95 51.95 0.6K
11:26 51.96 51.96 51.94 51.94 0.6K
11:29 51.91 51.91 51.91 51.91 1.0K
11:30 51.91 51.92 51.91 51.92 0.8K
11:31 51.91 51.91 51.91 51.91 0.4K
11:32 51.93 51.93 51.91 51.91 0.3K
11:33 51.87 51.91 51.87 51.91 1.6K
11:34 51.91 51.91 51.91 51.91 1.1K
11:35 51.91 51.91 51.91 51.91 0.2K
11:36 51.91 51.91 51.87 51.87 3.5K
11:37 51.89 51.89 51.86 51.86 1.8K
11:38 51.86 51.88 51.86 51.88 1.5K
11:39 51.93 51.93 51.93 51.93 5.5K
11:40 51.94 51.97 51.94 51.97 2.0K
11:41 51.96 51.96 51.96 51.96 1.2K
11:42 51.97 51.97 51.93 51.93 0.3K
11:43 51.93 51.93 51.92 51.92 1.2K
11:44 51.89 51.89 51.89 51.89 2.8K
11:45 51.92 51.92 51.92 51.92 1.7K
11:47 51.94 51.94 51.91 51.91 0.6K
11:48 51.91 51.93 51.91 51.93 4.7K
11:49 51.93 51.99 51.93 51.99 3.3K
11:51 51.99 52.01 51.99 52.01 1.7K
11:53 52.03 52.03 52.03 52.03 1.1K
11:54 52.03 52.03 52.03 52.03 0.4K
11:55 52.03 52.03 52.03 52.03 0.1K
11:56 52.03 52.03 52.00 52.02 3.2K
11:57 52.02 52.02 52.02 52.02 0.3K
11:58 52.02 52.02 51.95 51.95 3.0K
11:59 51.96 51.96 51.93 51.94 1.5K
12:00 51.95 51.95 51.93 51.94 0.8K
12:01 51.94 51.94 51.93 51.93 1.6K
12:02 51.88 51.92 51.88 51.92 0.3K
12:03 51.92 51.92 51.92 51.92 0.3K
12:04 51.92 51.92 51.92 51.92 0.2K
12:05 51.92 51.92 51.92 51.92 0.7K
12:08 51.92 51.95 51.92 51.95 3.9K
12:09 51.94 51.94 51.94 51.94 0.7K
12:10 51.95 51.95 51.89 51.89 4.3K
12:11 51.91 51.91 51.91 51.91 1.8K
12:12 51.91 51.91 51.91 51.91 0.7K
12:13 51.88 51.88 51.88 51.88 0.6K
12:14 51.88 51.88 51.88 51.88 0.4K
12:15 51.86 51.86 51.84 51.84 3.1K
12:16 51.94 51.94 51.94 51.94 3.0K
12:17 51.92 51.92 51.92 51.92 0.3K
12:19 51.94 51.94 51.94 51.94 0.3K
12:20 51.91 51.91 51.91 51.91 0.3K
12:21 51.92 51.92 51.92 51.92 0.7K
12:23 51.90 51.93 51.90 51.93 1.3K
12:25 51.95 51.97 51.95 51.97 1.2K
12:26 51.97 52.01 51.97 52.01 1.8K
12:28 51.99 51.99 51.99 51.99 1.3K
12:29 51.99 51.99 51.99 51.99 1.2K
12:31 51.98 51.98 51.98 51.98 0.5K
12:33 51.99 51.99 51.97 51.97 0.3K
12:34 51.96 51.96 51.96 51.96 0.3K
12:35 51.98 51.98 51.98 51.98 0.3K
12:36 52.00 52.02 52.00 52.02 2.5K
12:38 52.01 52.01 52.01 52.01 0.5K
12:39 52.01 52.01 52.01 52.01 0.6K
12:40 52.00 52.00 51.98 51.98 3.3K
12:41 51.96 52.01 51.96 52.01 4.1K
12:43 52.01 52.02 52.01 52.02 2.0K
12:44 52.02 52.04 52.02 52.04 1.7K
12:45 52.03 52.03 52.03 52.03 0.6K
12:46 52.04 52.08 52.04 52.07 10.2K
12:48 52.12 52.12 52.12 52.12 2.1K
12:49 52.11 52.11 52.11 52.11 0.3K
12:50 52.11 52.11 52.11 52.11 1.5K
12:51 52.11 52.11 52.06 52.06 3.5K
12:52 52.09 52.09 52.03 52.03 0.8K
12:53 52.05 52.05 52.04 52.04 0.9K
12:55 52.05 52.05 52.05 52.05 0.5K
12:56 52.00 52.00 52.00 52.00 0.2K
12:57 52.05 52.05 52.05 52.05 1.6K
13:00 52.05 52.05 52.05 52.05 1.1K
13:01 52.05 52.07 52.04 52.04 1.2K
13:02 52.04 52.08 52.04 52.06 2.8K
13:03 52.11 52.12 52.06 52.12 0.7K
13:04 52.07 52.11 52.07 52.11 1.3K
13:06 52.09 52.09 52.09 52.09 1.0K
13:07 52.10 52.10 52.10 52.10 0.8K
13:08 52.09 52.12 52.09 52.12 0.6K
13:09 52.09 52.09 52.09 52.09 0.1K
13:10 52.05 52.05 52.05 52.05 1.5K
13:11 52.08 52.08 52.04 52.04 0.2K
13:12 52.06 52.08 52.04 52.08 1.8K
13:13 52.05 52.10 52.05 52.10 0.7K
13:14 52.08 52.08 52.04 52.04 0.8K
13:15 52.08 52.08 52.04 52.04 1.2K
13:16 52.08 52.08 52.08 52.08 2.4K
13:17 52.14 52.15 52.12 52.13 1.1K
13:18 52.11 52.13 52.11 52.13 0.4K
13:19 52.13 52.17 52.13 52.17 4.0K
13:20 52.21 52.21 52.21 52.21 0.3K
13:21 52.19 52.22 52.19 52.21 2.1K
13:22 52.23 52.23 52.23 52.23 0.9K
13:23 52.21 52.22 52.21 52.22 1.8K
13:24 52.20 52.20 52.16 52.16 1.2K
13:25 52.19 52.19 52.19 52.19 1.7K
13:26 52.19 52.19 52.15 52.15 0.6K
13:27 52.18 52.18 52.18 52.18 1.2K
13:30 52.18 52.18 52.15 52.15 0.9K
13:31 52.18 52.18 52.18 52.18 0.5K
13:32 52.15 52.15 52.14 52.14 2.2K
13:33 52.15 52.15 52.14 52.15 0.9K
13:34 52.15 52.15 52.15 52.15 0.5K
13:35 52.15 52.15 52.15 52.15 0.5K
13:36 52.19 52.19 52.19 52.19 2.6K
13:37 52.16 52.16 52.16 52.16 0.3K
13:38 52.16 52.16 52.16 52.16 0.3K
13:39 52.16 52.17 52.16 52.17 2.2K
13:41 52.16 52.16 52.16 52.16 0.2K
13:42 52.12 52.14 52.12 52.14 2.9K
13:43 52.16 52.16 52.16 52.16 0.1K
13:44 52.14 52.14 52.14 52.14 0.2K
13:45 52.14 52.16 52.12 52.14 0.8K
13:46 52.14 52.15 52.14 52.15 2.8K
13:47 52.15 52.15 52.15 52.15 0.1K
13:48 52.15 52.15 52.15 52.15 0.5K
13:49 52.17 52.17 52.17 52.17 1.6K
13:52 52.20 52.20 52.20 52.20 1.5K
13:53 52.19 52.19 52.17 52.17 2.5K
13:54 52.15 52.16 52.15 52.16 0.7K
13:55 52.14 52.14 52.14 52.14 1.3K
13:56 52.15 52.16 52.15 52.16 0.7K
13:57 52.14 52.14 52.14 52.14 1.4K
14:00 52.15 52.15 52.15 52.15 2.4K
14:01 52.23 52.23 52.23 52.23 0.5K
14:02 52.19 52.21 52.19 52.21 1.9K
14:03 52.22 52.22 52.22 52.22 0.1K
14:04 52.22 52.22 52.22 52.22 0.4K
14:05 52.22 52.22 52.17 52.17 2.7K
14:06 52.15 52.19 52.15 52.19 0.6K
14:07 52.15 52.17 52.15 52.17 2.4K
14:08 52.16 52.16 52.16 52.16 0.4K
14:09 52.12 52.12 52.09 52.09 1.5K
14:10 52.08 52.08 52.08 52.08 0.3K
14:11 52.09 52.13 52.09 52.13 2.3K
14:12 52.17 52.17 52.17 52.17 0.7K
14:13 52.17 52.18 52.14 52.14 1.8K
14:15 52.18 52.18 52.18 52.18 0.3K
14:16 52.19 52.19 52.15 52.15 3.0K
14:18 52.15 52.15 52.15 52.15 0.3K
14:19 52.14 52.16 52.14 52.16 0.5K
14:20 52.14 52.14 52.14 52.14 0.6K
14:21 52.14 52.14 52.13 52.13 1.5K
14:24 52.11 52.11 52.11 52.11 0.4K
14:25 52.14 52.14 52.14 52.14 0.8K
14:26 52.12 52.16 52.12 52.13 3.8K
14:30 52.11 52.13 52.11 52.13 1.5K
14:31 52.08 52.12 52.08 52.12 2.7K
14:33 52.10 52.10 52.10 52.10 1.6K
14:35 52.14 52.14 52.14 52.14 1.5K
14:36 52.13 52.13 52.13 52.13 0.6K
14:37 52.13 52.13 52.13 52.13 0.8K
14:39 52.12 52.12 52.12 52.12 0.9K
14:41 52.11 52.11 52.11 52.11 0.6K
14:42 52.12 52.12 52.12 52.12 4.9K
14:43 52.11 52.11 52.11 52.11 1.6K
14:44 52.12 52.12 52.12 52.12 0.1K
14:45 52.09 52.11 52.09 52.11 1.9K
14:47 52.13 52.13 52.13 52.13 0.9K
14:48 52.11 52.11 52.11 52.11 0.3K
14:49 52.10 52.10 52.10 52.10 1.2K
14:50 52.11 52.13 52.11 52.13 2.6K
14:51 52.06 52.06 52.06 52.06 2.1K
14:52 52.01 52.01 51.88 52.01 9.8K
14:53 52.01 52.01 51.97 51.97 1.4K
14:54 51.95 51.99 51.94 51.99 4.3K
14:57 52.03 52.03 52.03 52.03 1.5K
14:58 52.02 52.02 52.02 52.02 0.2K
14:59 52.03 52.03 52.03 52.03 0.9K
15:00 52.02 52.04 52.00 52.04 2.4K
15:01 52.01 52.02 52.01 52.02 1.7K
15:02 52.04 52.06 52.04 52.06 2.0K
15:03 52.05 52.06 52.05 52.06 4.2K
15:04 52.07 52.12 52.07 52.10 11.9K
15:05 52.10 52.10 52.09 52.10 9.8K
15:06 52.07 52.07 52.07 52.07 0.6K
15:07 52.10 52.10 52.10 52.10 0.9K
15:08 52.10 52.11 52.09 52.09 1.3K
15:09 52.09 52.09 52.05 52.05 2.8K
15:10 52.05 52.08 52.05 52.08 8.0K
15:11 52.08 52.08 52.02 52.03 4.2K
15:12 52.03 52.06 52.03 52.06 1.4K
15:13 52.04 52.08 52.04 52.06 5.0K
15:14 52.01 52.02 52.01 52.01 1.2K
15:15 52.04 52.04 51.97 51.97 4.0K
15:16 51.93 51.96 51.93 51.96 1.3K
15:17 51.98 51.98 51.98 51.98 1.4K
15:18 51.97 51.97 51.96 51.96 1.1K
15:19 51.90 51.93 51.90 51.93 6.2K
15:20 51.93 51.93 51.93 51.93 0.1K
15:21 51.93 51.95 51.93 51.95 0.8K
15:22 51.91 51.91 51.91 51.91 1.0K
15:24 51.92 51.92 51.92 51.92 0.7K
15:25 51.92 51.92 51.92 51.92 0.8K
15:26 51.89 51.89 51.89 51.89 1.0K
15:27 51.89 51.90 51.89 51.89 1.4K
15:28 51.89 51.91 51.89 51.91 2.2K
15:29 51.87 51.90 51.87 51.90 2.2K
15:30 51.90 51.90 51.90 51.90 2.3K
15:31 51.90 51.90 51.88 51.88 1.7K
15:32 51.90 51.91 51.90 51.91 1.5K
15:33 51.89 51.89 51.89 51.89 0.6K
15:34 51.86 51.88 51.86 51.87 1.9K
15:35 51.88 51.88 51.88 51.88 1.5K
15:36 51.85 51.85 51.83 51.83 4.2K
15:37 51.83 51.83 51.83 51.83 1.3K
15:38 51.82 51.82 51.82 51.82 0.7K
15:39 51.84 51.87 51.84 51.87 3.9K
15:40 51.85 51.85 51.85 51.85 1.1K
15:41 51.84 51.84 51.84 51.84 1.1K
15:42 51.85 51.85 51.84 51.84 3.2K
15:43 51.84 51.84 51.84 51.84 1.1K
15:44 51.82 51.83 51.82 51.83 1.0K
15:45 51.83 51.83 51.79 51.79 4.6K
15:46 51.78 51.79 51.76 51.77 4.6K
15:47 51.77 51.78 51.74 51.77 9.6K
15:48 51.77 51.80 51.77 51.77 6.1K
15:49 51.77 51.77 51.75 51.75 3.8K
15:50 51.70 51.72 51.70 51.72 1.8K
15:51 51.72 51.72 51.70 51.70 3.0K
15:52 51.71 51.72 51.68 51.68 4.9K
15:53 51.68 51.68 51.68 51.68 3.7K
15:54 51.62 51.64 51.62 51.64 5.9K
15:55 51.63 51.63 51.58 51.60 7.6K
15:56 51.62 51.67 51.61 51.66 15.4K
15:57 51.65 51.70 51.65 51.69 10.1K
15:58 51.66 51.67 51.65 51.66 17.3K
15:59 51.67 51.70 51.60 51.60 328.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし