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 51.44 51.54 51.31 51.53 31.4K
09:31 51.54 51.54 51.27 51.27 4.1K
09:32 51.27 51.27 51.27 51.27 0.4K
09:33 51.33 51.33 51.27 51.27 0.7K
09:34 51.27 51.40 51.27 51.27 2.7K
09:35 51.33 51.33 51.00 51.00 3.1K
09:36 51.07 51.07 51.07 51.07 0.3K
09:37 51.00 51.03 50.93 50.93 2.3K
09:38 50.91 50.91 50.91 50.91 4.5K
09:39 50.90 50.90 50.90 50.90 5.7K
09:40 50.96 50.96 50.75 50.75 0.7K
09:41 50.75 50.75 50.75 50.75 0.1K
09:42 50.97 50.97 50.76 50.76 1.1K
09:43 50.83 50.88 50.83 50.88 0.9K
09:44 50.96 50.96 50.72 50.72 3.8K
09:45 50.72 50.81 50.72 50.81 2.0K
09:46 50.62 50.65 50.50 50.50 4.7K
09:47 50.48 50.53 50.48 50.53 0.9K
09:48 50.46 50.46 50.46 50.46 0.7K
09:49 50.46 50.55 50.39 50.39 7.7K
09:50 50.47 50.47 50.40 50.40 3.7K
09:51 50.42 50.42 50.28 50.31 2.6K
09:52 50.27 50.27 50.25 50.25 0.9K
09:53 50.25 50.25 50.25 50.25 0.7K
09:54 50.34 50.35 50.30 50.35 3.0K
09:55 50.41 50.50 50.41 50.50 1.9K
09:56 50.59 50.60 50.55 50.60 5.0K
09:57 50.65 50.65 50.60 50.61 3.1K
09:58 50.61 50.64 50.61 50.64 2.3K
09:59 50.64 50.64 50.60 50.60 6.7K
10:00 50.53 50.53 50.52 50.52 4.7K
10:01 50.43 50.43 50.43 50.43 5.9K
10:02 50.35 50.41 50.35 50.41 4.7K
10:03 50.41 50.45 50.41 50.41 1.5K
10:04 50.46 50.46 50.45 50.45 4.3K
10:05 50.48 50.49 50.45 50.49 6.3K
10:06 50.49 50.57 50.49 50.57 5.5K
10:07 50.59 50.61 50.56 50.61 2.5K
10:08 50.67 50.67 50.65 50.65 1.3K
10:09 50.65 50.71 50.65 50.71 6.6K
10:10 50.69 50.75 50.69 50.72 1.6K
10:11 50.71 50.75 50.71 50.75 0.9K
10:12 50.77 50.88 50.77 50.88 2.1K
10:13 50.81 50.85 50.81 50.81 2.1K
10:15 50.82 50.83 50.82 50.83 3.2K
10:16 50.85 50.92 50.85 50.92 9.4K
10:18 50.95 50.95 50.94 50.94 2.9K
10:19 50.99 51.00 50.94 50.94 2.5K
10:20 50.94 50.97 50.94 50.97 1.3K
10:21 51.14 51.14 51.13 51.13 1.8K
10:22 51.15 51.21 51.15 51.21 3.2K
10:23 51.21 51.22 51.21 51.22 0.3K
10:24 51.21 51.22 51.16 51.16 6.3K
10:25 51.22 51.22 51.22 51.22 0.8K
10:26 51.19 51.23 51.16 51.23 0.8K
10:27 51.25 51.27 51.22 51.22 15.4K
10:28 51.22 51.22 51.22 51.22 0.1K
10:29 51.22 51.24 51.21 51.21 0.6K
10:30 51.20 51.20 51.20 51.20 0.8K
10:31 51.20 51.21 51.17 51.21 6.0K
10:33 51.24 51.24 51.23 51.23 1.5K
10:34 51.22 51.26 51.22 51.26 2.0K
10:35 51.30 51.30 51.22 51.22 2.0K
10:36 51.22 51.22 51.21 51.22 2.9K
10:37 51.18 51.19 51.18 51.19 2.2K
10:38 51.18 51.18 51.08 51.08 8.2K
10:39 51.09 51.09 51.05 51.05 1.6K
10:42 51.01 51.02 51.00 51.00 2.5K
10:43 51.00 51.03 51.00 51.03 0.9K
10:44 51.00 51.00 51.00 51.00 0.9K
10:45 51.01 51.03 51.01 51.03 0.8K
10:46 51.08 51.08 51.05 51.05 1.9K
10:48 51.09 51.09 51.09 51.09 0.5K
10:50 51.05 51.05 51.05 51.05 1.1K
10:53 51.06 51.06 51.05 51.05 0.8K
10:54 51.04 51.04 51.03 51.03 0.9K
10:55 50.96 50.96 50.96 50.96 0.8K
10:56 50.98 50.98 50.98 50.98 2.0K
10:57 51.04 51.06 51.04 51.06 2.0K
10:58 51.03 51.03 51.03 51.03 1.7K
11:00 51.07 51.07 51.07 51.07 1.4K
11:02 51.03 51.03 51.03 51.03 0.3K
11:03 51.09 51.09 51.04 51.04 5.4K
11:04 51.04 51.09 51.04 51.07 2.1K
11:05 51.06 51.07 51.06 51.07 0.3K
11:06 51.10 51.14 51.09 51.11 4.7K
11:07 51.13 51.16 51.13 51.16 0.8K
11:08 51.15 51.15 51.14 51.14 5.1K
11:09 51.13 51.13 51.09 51.09 0.7K
11:10 51.09 51.12 51.09 51.12 2.5K
11:11 51.16 51.16 51.16 51.16 1.8K
11:14 51.18 51.18 51.16 51.16 0.7K
11:15 51.17 51.17 51.16 51.16 0.9K
11:16 51.18 51.18 51.18 51.18 1.5K
11:17 51.22 51.22 51.21 51.21 0.9K
11:18 51.25 51.27 51.25 51.27 2.4K
11:19 51.27 51.27 51.27 51.27 0.3K
11:20 51.27 51.28 51.27 51.28 0.6K
11:21 51.28 51.28 51.28 51.28 0.4K
11:22 51.28 51.28 51.24 51.24 4.7K
11:23 51.24 51.24 51.24 51.24 0.5K
11:24 51.24 51.24 51.24 51.24 0.4K
11:25 51.24 51.27 51.24 51.27 2.9K
11:26 51.27 51.28 51.22 51.24 13.6K
11:27 51.25 51.25 51.25 51.25 0.5K
11:28 51.25 51.25 51.25 51.25 17.0K
11:29 51.24 51.27 51.24 51.27 1.0K
11:30 51.29 51.29 51.26 51.29 6.1K
11:31 51.29 51.29 51.28 51.28 2.1K
11:32 51.29 51.31 51.29 51.31 3.2K
11:33 51.28 51.28 51.28 51.28 3.0K
11:34 51.27 51.27 51.22 51.22 2.4K
11:35 51.26 51.29 51.26 51.29 3.5K
11:36 51.31 51.31 51.30 51.30 1.4K
11:38 51.30 51.33 51.30 51.33 3.9K
11:39 51.37 51.37 51.36 51.36 5.8K
11:40 51.37 51.38 51.33 51.38 6.5K
11:41 51.35 51.35 51.35 51.35 1.4K
11:42 51.33 51.33 51.30 51.30 3.3K
11:43 51.32 51.37 51.28 51.37 2.6K
11:44 51.37 51.38 51.37 51.38 0.9K
11:45 51.39 51.39 51.31 51.31 0.6K
11:46 51.36 51.36 51.36 51.36 0.6K
11:47 51.36 51.36 51.36 51.36 1.0K
11:48 51.32 51.35 51.32 51.35 3.1K
11:49 51.35 51.35 51.34 51.34 0.4K
11:50 51.36 51.36 51.35 51.36 1.9K
11:51 51.40 51.40 51.40 51.40 3.5K
11:52 51.39 51.39 51.39 51.39 0.2K
11:53 51.39 51.39 51.39 51.39 1.1K
11:54 51.36 51.36 51.36 51.36 0.7K
11:55 51.36 51.36 51.36 51.36 0.8K
11:56 51.36 51.36 51.33 51.33 5.1K
11:57 51.34 51.34 51.33 51.33 1.7K
11:58 51.32 51.32 51.29 51.32 4.0K
12:00 51.31 51.31 51.26 51.26 1.0K
12:01 51.28 51.32 51.28 51.32 3.1K
12:02 51.30 51.30 51.30 51.30 1.3K
12:03 51.27 51.27 51.22 51.22 2.3K
12:04 51.26 51.26 51.26 51.26 1.6K
12:05 51.28 51.28 51.28 51.28 1.2K
12:07 51.25 51.25 51.25 51.25 0.8K
12:08 51.25 51.25 51.25 51.25 0.3K
12:09 51.25 51.29 51.25 51.29 1.1K
12:10 51.28 51.28 51.28 51.28 0.2K
12:11 51.27 51.27 51.27 51.27 0.7K
12:12 51.30 51.30 51.30 51.30 1.3K
12:14 51.28 51.28 51.28 51.28 0.1K
12:15 51.28 51.30 51.28 51.30 2.5K
12:16 51.30 51.30 51.30 51.30 0.3K
12:17 51.31 51.31 51.30 51.31 1.3K
12:18 51.32 51.33 51.32 51.33 1.1K
12:19 51.35 51.35 51.35 51.35 1.1K
12:21 51.35 51.35 51.35 51.35 0.6K
12:22 51.31 51.31 51.31 51.31 0.4K
12:23 51.33 51.33 51.33 51.33 0.8K
12:24 51.32 51.32 51.32 51.32 0.2K
12:25 51.32 51.32 51.32 51.32 0.4K
12:26 51.31 51.31 51.31 51.31 2.2K
12:27 51.31 51.31 51.31 51.31 0.4K
12:28 51.33 51.33 51.33 51.33 2.0K
12:29 51.38 51.38 51.38 51.38 0.5K
12:30 51.36 51.39 51.35 51.35 2.2K
12:31 51.35 51.35 51.35 51.35 0.8K
12:32 51.39 51.39 51.36 51.36 1.1K
12:33 51.38 51.38 51.38 51.38 0.5K
12:35 51.41 51.41 51.38 51.38 3.2K
12:36 51.34 51.34 51.34 51.34 1.3K
12:37 51.37 51.37 51.37 51.37 0.8K
12:38 51.39 51.39 51.38 51.38 0.6K
12:39 51.37 51.37 51.37 51.37 1.0K
12:40 51.38 51.38 51.35 51.35 2.6K
12:41 51.32 51.37 51.32 51.37 1.6K
12:43 51.37 51.37 51.37 51.37 0.4K
12:44 51.40 51.40 51.39 51.39 2.0K
12:45 51.39 51.41 51.37 51.41 2.3K
12:46 51.41 51.42 51.40 51.42 2.1K
12:47 51.42 51.42 51.42 51.42 0.3K
12:48 51.42 51.42 51.40 51.40 1.3K
12:49 51.39 51.40 51.35 51.35 5.5K
12:50 51.38 51.39 51.38 51.39 2.8K
12:51 51.38 51.38 51.38 51.38 0.8K
12:52 51.41 51.41 51.40 51.40 1.2K
12:53 51.42 51.43 51.42 51.42 4.3K
12:54 51.44 51.44 51.44 51.44 0.6K
12:55 51.45 51.45 51.45 51.45 1.0K
12:56 51.43 51.43 51.41 51.41 0.7K
12:57 51.41 51.41 51.41 51.41 1.1K
12:58 51.42 51.42 51.42 51.42 5.0K
12:59 51.40 51.40 51.40 51.40 0.2K
13:00 51.40 51.40 51.40 51.40 0.8K
13:01 51.40 51.46 51.40 51.46 1.9K
13:02 51.45 51.45 51.45 51.45 0.8K
13:03 51.45 51.45 51.45 51.45 0.9K
13:06 51.43 51.43 51.43 51.43 0.1K
13:07 51.44 51.47 51.44 51.45 2.1K
13:08 51.45 51.45 51.45 51.45 0.1K
13:09 51.47 51.47 51.46 51.46 1.8K
13:10 51.47 51.47 51.47 51.47 1.8K
13:11 51.47 51.47 51.47 51.47 2.9K
13:12 51.51 51.51 51.51 51.51 0.7K
13:13 51.51 51.51 51.48 51.48 1.3K
13:14 51.47 51.47 51.45 51.45 1.3K
13:15 51.45 51.45 51.45 51.45 2.0K
13:16 51.45 51.45 51.45 51.45 0.4K
13:17 51.51 51.51 51.51 51.51 0.8K
13:18 51.50 51.52 51.50 51.52 0.7K
13:19 51.50 51.50 51.47 51.49 4.6K
13:20 51.49 51.49 51.43 51.43 2.1K
13:21 51.40 51.40 51.40 51.40 0.5K
13:22 51.40 51.40 51.40 51.40 0.2K
13:23 51.42 51.44 51.41 51.44 1.6K
13:24 51.44 51.46 51.44 51.46 1.3K
13:25 51.46 51.46 51.46 51.46 0.2K
13:26 51.45 51.45 51.43 51.43 1.7K
13:27 51.43 51.43 51.42 51.42 1.0K
13:29 51.38 51.38 51.38 51.38 0.1K
13:30 51.40 51.44 51.40 51.44 1.9K
13:31 51.46 51.46 51.46 51.46 2.3K
13:32 51.47 51.50 51.47 51.50 2.6K
13:33 51.47 51.47 51.44 51.44 1.7K
13:34 51.43 51.43 51.43 51.43 1.7K
13:35 51.40 51.40 51.40 51.40 0.8K
13:36 51.44 51.44 51.42 51.42 0.5K
13:37 51.39 51.39 51.39 51.39 1.6K
13:38 51.41 51.41 51.40 51.40 3.2K
13:42 51.39 51.39 51.39 51.39 0.5K
13:43 51.37 51.37 51.37 51.37 0.4K
13:44 51.38 51.38 51.38 51.38 0.6K
13:48 51.39 51.39 51.39 51.39 2.0K
13:50 51.39 51.39 51.39 51.39 1.8K
13:51 51.40 51.40 51.40 51.40 0.6K
13:52 51.43 51.43 51.43 51.43 0.6K
13:53 51.44 51.44 51.44 51.44 1.1K
13:54 51.42 51.42 51.38 51.38 1.1K
13:55 51.39 51.39 51.39 51.39 0.4K
13:56 51.41 51.41 51.41 51.41 1.7K
13:57 51.39 51.39 51.39 51.39 0.2K
13:58 51.41 51.41 51.41 51.41 1.2K
13:59 51.41 51.42 51.41 51.42 0.7K
14:00 51.38 51.38 51.38 51.38 1.2K
14:01 51.38 51.40 51.38 51.40 1.8K
14:02 51.43 51.43 51.40 51.40 3.9K
14:03 51.40 51.40 51.36 51.36 2.5K
14:04 51.33 51.33 51.33 51.33 1.0K
14:05 51.38 51.38 51.38 51.38 1.0K
14:06 51.37 51.37 51.37 51.37 0.3K
14:07 51.35 51.35 51.35 51.35 0.5K
14:08 51.37 51.37 51.35 51.35 3.1K
14:09 51.36 51.36 51.31 51.35 2.3K
14:11 51.35 51.35 51.35 51.35 0.7K
14:12 51.36 51.36 51.36 51.36 9.0K
14:13 51.37 51.37 51.36 51.36 1.5K
14:14 51.36 51.39 51.36 51.37 3.1K
14:15 51.37 51.38 51.37 51.38 1.2K
14:16 51.41 51.41 51.41 51.41 0.3K
14:17 51.43 51.43 51.41 51.42 3.1K
14:19 51.45 51.47 51.44 51.44 7.1K
14:20 51.44 51.44 51.41 51.41 6.8K
14:21 51.41 51.41 51.41 51.41 1.1K
14:22 51.43 51.48 51.43 51.47 6.6K
14:23 51.47 51.47 51.47 51.47 2.4K
14:24 51.44 51.44 51.44 51.44 0.4K
14:25 51.45 51.46 51.45 51.46 1.2K
14:26 51.48 51.48 51.46 51.46 2.7K
14:28 51.45 51.45 51.45 51.45 2.4K
14:29 51.44 51.44 51.44 51.44 0.5K
14:30 51.46 51.46 51.46 51.46 1.3K
14:31 51.46 51.47 51.46 51.47 1.6K
14:32 51.48 51.49 51.46 51.49 3.4K
14:33 51.49 51.49 51.49 51.49 0.2K
14:34 51.50 51.50 51.46 51.50 52.1K
14:35 51.51 51.53 51.51 51.53 7.0K
14:36 51.56 51.56 51.56 51.56 1.5K
14:37 51.55 51.55 51.55 51.55 1.1K
14:38 51.60 51.60 51.57 51.57 5.2K
14:39 51.59 51.60 51.57 51.60 0.8K
14:40 51.60 51.61 51.55 51.55 4.3K
14:41 51.57 51.57 51.57 51.57 0.7K
14:42 51.57 51.57 51.55 51.55 0.8K
14:43 51.52 51.52 51.52 51.52 1.5K
14:45 51.50 51.50 51.50 51.50 20.1K
14:46 51.56 51.56 51.51 51.51 3.9K
14:47 51.49 51.49 51.49 51.49 0.7K
14:48 51.49 51.49 51.47 51.47 7.6K
14:49 51.45 51.45 51.45 51.45 2.9K
14:50 51.43 51.43 51.42 51.43 1.1K
14:51 51.41 51.43 51.41 51.41 0.7K
14:52 51.41 51.45 51.41 51.45 1.7K
14:53 51.46 51.46 51.46 51.46 2.9K
14:55 51.47 51.47 51.45 51.45 2.4K
14:56 51.49 51.49 51.49 51.49 1.2K
14:58 51.51 51.51 51.51 51.51 1.0K
14:59 51.52 51.52 51.52 51.52 6.3K
15:00 51.53 51.55 51.53 51.55 4.0K
15:02 51.57 51.58 51.54 51.54 2.1K
15:03 51.55 51.57 51.55 51.57 0.8K
15:04 51.56 51.56 51.56 51.56 0.4K
15:05 51.57 51.57 51.55 51.55 2.3K
15:06 51.50 51.50 51.50 51.50 6.3K
15:07 51.49 51.49 51.49 51.49 1.8K
15:08 51.47 51.49 51.46 51.49 4.7K
15:09 51.46 51.48 51.46 51.48 7.9K
15:10 51.47 51.47 51.45 51.45 17.5K
15:11 51.47 51.47 51.47 51.47 0.7K
15:12 51.45 51.45 51.42 51.42 7.9K
15:13 51.44 51.46 51.42 51.44 4.5K
15:14 51.48 51.48 51.48 51.48 1.9K
15:15 51.48 51.48 51.48 51.48 0.3K
15:16 51.48 51.48 51.48 51.48 1.6K
15:17 51.49 51.49 51.47 51.49 13.8K
15:18 51.48 51.50 51.48 51.50 3.0K
15:19 51.50 51.51 51.48 51.48 2.7K
15:20 51.50 51.50 51.50 51.50 0.8K
15:21 51.53 51.53 51.53 51.53 1.3K
15:23 51.52 51.52 51.52 51.52 1.4K
15:24 51.54 51.55 51.54 51.54 2.0K
15:25 51.56 51.57 51.55 51.55 12.8K
15:26 51.56 51.58 51.56 51.57 7.0K
15:28 51.59 51.59 51.57 51.57 1.6K
15:29 51.57 51.59 51.57 51.59 2.1K
15:30 51.57 51.59 51.57 51.57 2.1K
15:31 51.57 51.59 51.57 51.59 2.3K
15:32 51.59 51.59 51.56 51.56 1.3K
15:33 51.56 51.56 51.56 51.56 1.2K
15:34 51.56 51.56 51.51 51.51 2.1K
15:35 51.51 51.52 51.50 51.51 3.9K
15:36 51.50 51.52 51.49 51.49 4.2K
15:37 51.49 51.49 51.48 51.49 1.9K
15:38 51.50 51.51 51.48 51.50 9.6K
15:39 51.50 51.53 51.50 51.53 4.7K
15:40 51.52 51.52 51.52 51.52 1.5K
15:41 51.52 51.55 51.52 51.55 4.0K
15:42 51.55 51.55 51.52 51.53 2.1K
15:43 51.53 51.53 51.49 51.49 4.2K
15:44 51.51 51.51 51.49 51.50 5.6K
15:45 51.52 51.52 51.50 51.50 2.8K
15:46 51.50 51.52 51.49 51.52 4.3K
15:47 51.52 51.52 51.50 51.50 3.2K
15:48 51.50 51.50 51.50 51.50 3.4K
15:49 51.49 51.51 51.48 51.48 5.9K
15:50 51.44 51.49 51.44 51.49 5.9K
15:51 51.50 51.50 51.45 51.45 7.5K
15:52 51.46 51.46 51.43 51.43 3.0K
15:53 51.43 51.45 51.42 51.43 5.5K
15:54 51.39 51.40 51.37 51.39 7.4K
15:55 51.42 51.42 51.37 51.39 11.5K
15:56 51.36 51.38 51.32 51.33 19.8K
15:57 51.33 51.33 51.26 51.28 30.4K
15:58 51.28 51.30 51.27 51.27 31.0K
15:59 51.35 51.37 51.32 51.35 397.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし