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 51.83 51.83 51.83 51.83 5.5K
09:32 51.54 51.54 51.54 51.54 0.1K
09:33 51.56 51.56 51.53 51.53 1.4K
09:35 51.52 51.52 51.52 51.52 0.2K
09:36 51.51 51.51 51.33 51.33 3.2K
09:37 51.33 51.33 51.33 51.33 3.0K
09:40 51.36 51.40 51.36 51.36 5.1K
09:41 51.41 51.47 51.36 51.47 12.2K
09:42 51.47 51.47 51.47 51.47 0.3K
09:43 51.47 51.47 51.47 51.47 0.7K
09:45 51.48 51.50 51.48 51.50 2.5K
09:46 51.50 51.50 51.50 51.50 3.0K
09:48 51.51 51.51 51.51 51.51 0.3K
09:49 51.34 51.34 51.34 51.34 0.3K
09:50 51.38 51.38 51.34 51.34 0.9K
09:51 51.30 51.39 51.30 51.39 0.8K
09:52 51.34 51.34 51.34 51.34 0.6K
09:53 51.40 51.40 51.40 51.40 1.8K
09:54 51.40 51.43 51.40 51.43 2.8K
09:55 51.39 51.39 51.37 51.37 0.7K
09:56 51.36 51.40 51.36 51.40 0.8K
09:57 51.38 51.38 51.38 51.38 0.9K
09:58 51.39 51.39 51.39 51.39 0.1K
09:59 51.34 51.34 51.26 51.26 11.3K
10:00 51.33 51.33 51.33 51.33 2.4K
10:01 51.37 51.37 51.37 51.37 0.8K
10:02 51.41 51.41 51.40 51.40 2.9K
10:03 51.40 51.40 51.40 51.40 0.7K
10:04 51.36 51.40 51.36 51.40 35.2K
10:05 51.40 51.42 51.40 51.42 11.5K
10:06 51.44 51.46 51.44 51.46 6.6K
10:07 51.52 51.53 51.52 51.53 2.8K
10:08 51.47 51.51 51.47 51.48 3.4K
10:09 51.48 51.50 51.48 51.50 1.3K
10:10 51.50 51.52 51.50 51.52 1.3K
10:11 51.51 51.51 51.45 51.45 1.8K
10:12 51.46 51.49 51.46 51.49 4.3K
10:13 51.49 51.51 51.47 51.47 7.4K
10:15 51.47 51.48 51.47 51.48 2.9K
10:16 51.48 51.50 51.48 51.49 16.5K
10:17 51.52 51.56 51.51 51.51 4.4K
10:18 51.51 51.51 51.51 51.51 0.8K
10:19 51.51 51.51 51.51 51.51 2.7K
10:20 51.55 51.55 51.48 51.48 5.0K
10:21 51.49 51.50 51.49 51.50 0.5K
10:22 51.50 51.50 51.50 51.50 0.3K
10:23 51.49 51.52 51.49 51.51 5.7K
10:24 51.52 51.52 51.51 51.51 1.3K
10:25 51.51 51.51 51.49 51.51 2.7K
10:26 51.54 51.54 51.51 51.51 4.2K
10:27 51.50 51.50 51.50 51.50 0.4K
10:28 51.50 51.50 51.49 51.49 0.7K
10:29 51.50 51.50 51.50 51.50 0.7K
10:30 51.50 51.55 51.50 51.55 5.4K
10:31 51.54 51.56 51.54 51.56 2.4K
10:32 51.57 51.57 51.57 51.57 0.3K
10:33 51.53 51.56 51.53 51.56 7.8K
10:34 51.54 51.54 51.54 51.54 2.1K
10:35 51.56 51.56 51.53 51.53 3.1K
10:36 51.54 51.60 51.54 51.60 4.2K
10:37 51.61 51.61 51.61 51.61 0.8K
10:38 51.64 51.64 51.64 51.64 0.3K
10:39 51.64 51.64 51.64 51.64 0.1K
10:40 51.64 51.64 51.54 51.56 6.7K
10:41 51.56 51.56 51.54 51.54 1.1K
10:42 51.56 51.57 51.52 51.53 3.0K
10:43 51.54 51.54 51.54 51.54 1.4K
10:44 51.48 51.48 51.48 51.48 0.2K
10:45 51.44 51.47 51.44 51.47 1.4K
10:46 51.46 51.46 51.43 51.44 1.8K
10:47 51.44 51.44 51.44 51.44 0.8K
10:48 51.39 51.44 51.39 51.39 1.2K
10:49 51.39 51.39 51.39 51.39 1.2K
10:50 51.31 51.31 51.29 51.30 0.5K
10:51 51.33 51.33 51.30 51.32 1.6K
10:52 51.30 51.30 51.25 51.28 1.0K
10:53 51.25 51.33 51.25 51.31 4.6K
10:54 51.27 51.27 51.27 51.27 0.4K
10:55 51.30 51.37 51.30 51.37 4.2K
10:56 51.39 51.40 51.35 51.35 5.3K
10:57 51.33 51.33 51.27 51.27 1.5K
10:59 51.21 51.24 51.21 51.22 0.6K
11:00 51.22 51.27 51.22 51.27 11.9K
11:01 51.26 51.26 51.26 51.26 0.4K
11:02 51.26 51.26 51.20 51.20 2.6K
11:03 51.24 51.24 51.24 51.24 0.2K
11:04 51.21 51.21 51.21 51.21 0.3K
11:05 51.21 51.24 51.21 51.22 7.7K
11:06 51.23 51.25 51.21 51.22 3.6K
11:07 51.20 51.22 51.20 51.22 2.8K
11:08 51.24 51.27 51.24 51.25 7.3K
11:09 51.23 51.23 51.22 51.22 1.3K
11:10 51.22 51.22 51.22 51.22 1.0K
11:11 51.22 51.24 51.20 51.20 5.0K
11:12 51.20 51.20 51.20 51.20 0.4K
11:13 51.20 51.22 51.20 51.22 2.0K
11:14 51.21 51.21 51.18 51.18 1.5K
11:15 51.16 51.16 51.16 51.16 0.5K
11:16 51.13 51.13 51.13 51.13 1.2K
11:17 51.08 51.08 51.08 51.08 0.3K
11:18 51.09 51.09 51.08 51.08 1.4K
11:19 51.07 51.08 51.07 51.08 1.6K
11:20 51.08 51.11 51.08 51.11 3.1K
11:21 51.15 51.19 51.15 51.19 1.6K
11:22 51.20 51.22 51.20 51.22 0.9K
11:23 51.22 51.22 51.22 51.22 0.3K
11:24 51.22 51.22 51.22 51.22 1.3K
11:25 51.18 51.21 51.18 51.21 1.4K
11:26 51.21 51.23 51.21 51.23 8.3K
11:27 51.25 51.26 51.25 51.26 1.4K
11:28 51.25 51.25 51.25 51.25 1.6K
11:29 51.27 51.27 51.25 51.25 0.7K
11:30 51.22 51.25 51.22 51.25 3.8K
11:31 51.24 51.25 51.24 51.24 2.2K
11:32 51.21 51.21 51.20 51.20 1.0K
11:33 51.14 51.15 51.12 51.12 0.9K
11:34 51.08 51.13 51.07 51.13 2.4K
11:36 51.11 51.11 51.11 51.11 0.3K
11:37 51.09 51.11 51.09 51.11 1.9K
11:40 51.11 51.11 51.11 51.11 24.1K
11:41 51.11 51.11 51.11 51.11 1.1K
11:43 51.12 51.12 51.12 51.12 1.5K
11:44 51.12 51.14 51.12 51.14 4.1K
11:45 51.15 51.19 51.15 51.19 3.1K
11:48 51.22 51.23 51.21 51.23 4.8K
11:49 51.23 51.23 51.23 51.23 0.3K
11:50 51.26 51.26 51.21 51.21 4.1K
11:52 51.21 51.21 51.21 51.21 4.2K
11:53 51.21 51.21 51.19 51.20 3.3K
11:54 51.20 51.20 51.20 51.20 2.0K
11:55 51.22 51.22 51.21 51.22 2.0K
11:56 51.22 51.22 51.22 51.22 0.9K
11:57 51.25 51.25 51.20 51.20 3.6K
11:58 51.20 51.22 51.20 51.21 1.7K
11:59 51.21 51.21 51.21 51.21 0.8K
12:01 51.17 51.17 51.17 51.17 0.5K
12:02 51.16 51.20 51.16 51.20 82.9K
12:03 51.19 51.27 51.19 51.27 4.8K
12:04 51.28 51.31 51.28 51.30 6.0K
12:05 51.36 51.42 51.33 51.42 4.4K
12:06 51.42 51.46 51.42 51.46 2.0K
12:07 51.47 51.48 51.46 51.48 1.5K
12:08 51.46 51.47 51.45 51.47 3.4K
12:09 51.52 51.52 51.52 51.52 0.4K
12:10 51.50 51.50 51.47 51.50 3.5K
12:11 51.50 51.56 51.50 51.53 10.5K
12:12 51.54 51.55 51.53 51.53 6.1K
12:13 51.53 51.63 51.53 51.63 3.5K
12:14 51.60 51.61 51.59 51.59 3.2K
12:15 51.58 51.58 51.58 51.58 2.5K
12:16 51.58 51.58 51.58 51.58 0.5K
12:17 51.55 51.55 51.55 51.55 2.2K
12:18 51.52 51.52 51.52 51.52 1.1K
12:20 51.56 51.56 51.56 51.56 0.5K
12:21 51.56 51.56 51.56 51.56 0.4K
12:22 51.50 51.50 51.49 51.49 2.1K
12:23 51.48 51.48 51.48 51.48 0.5K
12:24 51.48 51.48 51.48 51.48 1.3K
12:26 51.50 51.50 51.48 51.49 1.9K
12:27 51.44 51.44 51.42 51.42 2.4K
12:28 51.40 51.40 51.27 51.27 4.1K
12:29 51.31 51.31 51.29 51.29 1.5K
12:30 51.28 51.28 51.24 51.26 1.2K
12:31 51.21 51.21 51.21 51.21 0.1K
12:32 51.19 51.19 51.19 51.19 0.8K
12:33 51.12 51.12 51.12 51.12 0.8K
12:34 51.07 51.07 51.05 51.05 2.5K
12:35 51.15 51.16 51.15 51.16 2.2K
12:36 51.13 51.18 51.13 51.18 1.9K
12:39 51.26 51.26 51.26 51.26 0.6K
12:40 51.27 51.27 51.27 51.27 0.6K
12:41 51.29 51.29 51.29 51.29 2.3K
12:45 51.23 51.23 51.23 51.23 0.4K
12:46 51.19 51.19 51.19 51.19 2.1K
12:47 51.24 51.24 51.18 51.18 2.6K
12:49 51.22 51.22 51.22 51.22 0.3K
12:50 51.19 51.19 51.19 51.19 0.8K
12:51 51.19 51.19 51.19 51.19 0.3K
12:53 51.14 51.14 51.14 51.14 0.7K
12:54 51.14 51.14 51.14 51.14 0.2K
12:55 51.13 51.15 51.13 51.14 1.0K
12:56 51.14 51.14 51.14 51.14 0.7K
12:57 51.12 51.12 51.09 51.09 2.0K
12:58 51.15 51.15 51.13 51.13 1.6K
12:59 51.15 51.15 51.15 51.15 1.4K
13:00 51.13 51.14 51.13 51.14 1.8K
13:01 51.16 51.19 51.16 51.19 2.0K
13:02 51.16 51.16 51.16 51.16 0.9K
13:05 51.22 51.27 51.22 51.27 3.7K
13:06 51.32 51.32 51.32 51.32 1.2K
13:07 51.30 51.30 51.30 51.30 10.9K
13:08 51.33 51.33 51.33 51.33 3.0K
13:10 51.34 51.34 51.34 51.34 2.7K
13:12 51.37 51.37 51.37 51.37 0.6K
13:14 51.36 51.36 51.36 51.36 0.7K
13:15 51.33 51.38 51.33 51.38 2.0K
13:18 51.41 51.42 51.41 51.42 2.3K
13:20 51.44 51.44 51.41 51.41 3.7K
13:24 51.45 51.45 51.45 51.45 0.6K
13:26 51.42 51.42 51.42 51.42 0.2K
13:27 51.43 51.45 51.42 51.45 2.7K
13:29 51.43 51.43 51.43 51.43 0.5K
13:30 51.43 51.43 51.43 51.43 0.3K
13:32 51.46 51.46 51.46 51.46 2.1K
13:37 51.47 51.47 51.47 51.47 0.7K
13:38 51.50 51.50 51.50 51.50 0.3K
13:39 51.44 51.48 51.44 51.48 1.8K
13:40 51.47 51.51 51.47 51.51 0.5K
13:41 51.51 51.51 51.51 51.51 0.7K
13:42 51.49 51.49 51.49 51.49 0.6K
13:43 51.49 51.49 51.49 51.49 1.1K
13:44 51.48 51.48 51.46 51.46 1.4K
13:45 51.46 51.46 51.46 51.46 1.5K
13:50 51.48 51.51 51.48 51.51 0.9K
13:52 51.55 51.55 51.55 51.55 0.2K
13:53 51.57 51.57 51.57 51.57 0.6K
13:54 51.57 51.57 51.57 51.57 0.8K
13:55 51.55 51.55 51.55 51.55 0.8K
13:56 51.54 51.54 51.51 51.51 0.9K
13:57 51.49 51.49 51.49 51.49 0.4K
13:59 51.44 51.44 51.44 51.44 0.8K
14:00 51.46 51.53 51.46 51.53 1.7K
14:01 51.50 51.50 51.49 51.49 1.5K
14:05 51.48 51.49 51.48 51.49 1.1K
14:06 51.49 51.49 51.49 51.49 0.1K
14:07 51.49 51.49 51.49 51.49 1.7K
14:08 51.51 51.51 51.51 51.51 1.1K
14:11 51.55 51.55 51.55 51.55 0.7K
14:12 51.51 51.51 51.51 51.51 0.5K
14:13 51.53 51.53 51.53 51.53 0.4K
14:14 51.52 51.53 51.52 51.53 1.4K
14:15 51.54 51.56 51.54 51.56 2.2K
14:16 51.52 51.53 51.51 51.53 1.7K
14:18 51.50 51.59 51.49 51.59 6.6K
14:19 51.56 51.64 51.56 51.64 2.3K
14:20 51.60 51.60 51.60 51.60 1.1K
14:22 51.65 51.65 51.61 51.61 3.3K
14:23 51.60 51.62 51.60 51.62 1.2K
14:24 51.64 51.64 51.64 51.64 1.6K
14:27 51.67 51.67 51.67 51.67 0.5K
14:29 51.64 51.64 51.64 51.64 1.3K
14:30 51.63 51.63 51.63 51.63 0.8K
14:31 51.65 51.67 51.65 51.67 1.7K
14:32 51.66 51.66 51.66 51.66 1.3K
14:34 51.61 51.61 51.61 51.61 1.2K
14:35 51.64 51.64 51.64 51.64 0.4K
14:37 51.66 51.67 51.66 51.67 1.6K
14:38 51.69 51.69 51.69 51.69 0.4K
14:39 51.66 51.66 51.66 51.66 1.0K
14:42 51.66 51.66 51.66 51.66 1.6K
14:43 51.62 51.66 51.62 51.66 1.7K
14:44 51.63 51.63 51.63 51.63 0.8K
14:45 51.65 51.65 51.65 51.65 2.7K
14:49 51.67 51.67 51.67 51.67 0.7K
14:50 51.70 51.70 51.69 51.69 1.0K
14:51 51.68 51.71 51.68 51.71 1.5K
14:52 51.69 51.69 51.69 51.69 1.1K
14:54 51.72 51.72 51.68 51.68 2.3K
14:55 51.69 51.69 51.69 51.69 1.1K
14:56 51.69 51.69 51.69 51.69 0.5K
14:57 51.69 51.69 51.69 51.69 1.4K
14:58 51.69 51.70 51.69 51.70 1.9K
14:59 51.68 51.68 51.68 51.68 0.2K
15:00 51.69 51.70 51.69 51.70 1.8K
15:01 51.69 51.71 51.69 51.71 1.5K
15:02 51.70 51.70 51.70 51.70 1.2K
15:03 51.70 51.70 51.70 51.70 0.3K
15:04 51.69 51.71 51.69 51.69 2.3K
15:05 51.67 51.67 51.64 51.64 1.5K
15:06 51.60 51.62 51.60 51.62 1.9K
15:07 51.62 51.65 51.61 51.65 5.1K
15:09 51.62 51.64 51.62 51.62 2.7K
15:10 51.61 51.63 51.61 51.63 1.5K
15:11 51.62 51.62 51.60 51.60 1.4K
15:12 51.64 51.64 51.64 51.64 1.9K
15:13 51.64 51.65 51.64 51.65 1.4K
15:14 51.65 51.65 51.65 51.65 2.4K
15:15 51.63 51.63 51.63 51.63 0.3K
15:17 51.66 51.69 51.66 51.69 1.8K
15:18 51.70 51.70 51.70 51.70 1.3K
15:19 51.72 51.72 51.71 51.71 1.9K
15:20 51.71 51.71 51.71 51.71 1.6K
15:22 51.72 51.72 51.72 51.72 0.9K
15:23 51.75 51.76 51.73 51.76 1.6K
15:24 51.76 51.77 51.75 51.75 2.0K
15:25 51.77 51.77 51.77 51.77 2.0K
15:27 51.76 51.77 51.76 51.77 2.1K
15:29 51.76 51.76 51.74 51.74 1.3K
15:30 51.73 51.73 51.68 51.69 4.7K
15:31 51.69 51.69 51.69 51.69 1.2K
15:32 51.67 51.69 51.67 51.69 1.8K
15:33 51.70 51.71 51.69 51.70 4.1K
15:34 51.69 51.71 51.69 51.71 1.3K
15:35 51.71 51.71 51.69 51.69 0.7K
15:36 51.70 51.73 51.70 51.71 4.5K
15:37 51.73 51.74 51.73 51.74 3.6K
15:38 51.73 51.73 51.71 51.71 3.5K
15:39 51.67 51.70 51.67 51.70 3.4K
15:41 51.68 51.72 51.67 51.67 4.0K
15:42 51.68 51.69 51.64 51.66 3.5K
15:43 51.66 51.71 51.66 51.71 3.1K
15:44 51.71 51.71 51.69 51.69 0.8K
15:45 51.70 51.71 51.66 51.67 3.4K
15:46 51.67 51.67 51.65 51.65 2.5K
15:47 51.69 51.70 51.66 51.66 5.2K
15:48 51.66 51.67 51.64 51.64 5.0K
15:49 51.64 51.65 51.64 51.65 3.4K
15:50 51.53 51.59 51.53 51.59 22.3K
15:51 51.58 51.58 51.52 51.52 6.8K
15:52 51.52 51.54 51.52 51.53 6.2K
15:53 51.53 51.53 51.46 51.48 6.8K
15:54 51.48 51.48 51.43 51.43 6.0K
15:55 51.43 51.61 51.43 51.59 16.0K
15:56 51.56 51.62 51.56 51.62 15.4K
15:57 51.60 51.65 51.60 51.64 14.2K
15:58 51.66 51.68 51.61 51.61 21.0K
15:59 51.57 51.58 51.48 51.48 481.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし