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 51.18 51.18 51.18 51.18 4.2K
09:33 51.23 51.23 51.23 51.23 0.5K
09:34 51.22 51.22 51.22 51.22 0.4K
09:35 51.25 51.25 51.25 51.25 0.6K
09:37 51.44 51.44 51.44 51.44 0.4K
09:41 51.33 51.43 51.33 51.43 3.4K
09:42 51.49 51.56 51.49 51.50 3.2K
09:44 51.54 51.54 51.54 51.54 1.6K
09:46 51.51 51.51 51.51 51.51 0.7K
09:47 51.54 51.54 51.50 51.50 0.9K
09:48 51.48 51.48 51.48 51.48 0.1K
09:49 51.39 51.39 51.39 51.39 1.0K
09:50 51.33 51.39 51.33 51.33 2.5K
09:51 51.47 51.47 51.47 51.47 2.0K
09:53 51.53 51.53 51.53 51.53 1.4K
09:55 51.47 51.47 51.47 51.47 1.6K
09:56 51.37 51.37 51.37 51.37 3.5K
09:57 51.43 51.43 51.43 51.43 1.0K
09:58 51.45 51.45 51.36 51.36 0.5K
09:59 51.34 51.34 51.34 51.34 3.9K
10:00 51.37 51.37 51.36 51.36 0.5K
10:01 51.36 51.36 51.36 51.36 0.8K
10:02 51.41 51.41 51.41 51.41 0.6K
10:03 51.43 51.43 51.43 51.43 0.6K
10:04 51.46 51.46 51.41 51.43 5.7K
10:05 51.41 51.48 51.41 51.48 2.1K
10:06 51.46 51.46 51.41 51.44 2.9K
10:07 51.47 51.48 51.45 51.45 10.8K
10:08 51.44 51.44 51.43 51.43 2.8K
10:09 51.57 51.57 51.57 51.57 1.0K
10:12 51.63 51.67 51.63 51.67 1.5K
10:13 51.68 51.68 51.68 51.68 0.7K
10:15 51.70 51.76 51.70 51.76 3.7K
10:17 51.75 51.75 51.75 51.75 0.9K
10:19 51.84 51.84 51.84 51.84 1.0K
10:20 51.83 51.83 51.83 51.83 2.3K
10:24 51.93 51.93 51.93 51.93 1.1K
10:27 51.94 51.98 51.94 51.97 2.4K
10:28 51.98 51.98 51.97 51.97 2.1K
10:29 52.05 52.05 52.05 52.05 0.2K
10:30 52.05 52.05 52.05 52.05 0.2K
10:31 52.05 52.06 52.05 52.05 1.2K
10:33 52.05 52.05 52.05 52.05 3.2K
10:35 52.08 52.08 52.04 52.04 2.1K
10:36 52.00 52.00 52.00 52.00 5.9K
10:38 52.02 52.02 51.97 52.01 0.7K
10:39 52.02 52.02 52.01 52.01 1.5K
10:40 51.99 51.99 51.99 51.99 0.9K
10:41 51.98 52.08 51.98 52.08 3.2K
10:42 52.08 52.08 52.05 52.05 1.3K
10:44 52.03 52.03 52.03 52.03 0.7K
10:45 52.02 52.02 52.02 52.02 0.2K
10:46 52.05 52.05 52.05 52.05 3.0K
10:48 51.97 51.97 51.97 51.97 1.8K
10:49 52.06 52.06 52.06 52.06 0.1K
10:50 52.06 52.06 52.06 52.06 0.2K
10:51 52.07 52.07 52.07 52.07 0.6K
10:52 52.09 52.09 52.09 52.09 0.3K
10:53 52.06 52.06 52.06 52.06 0.6K
10:54 52.04 52.07 52.04 52.05 1.8K
10:55 52.05 52.05 51.98 51.98 1.2K
10:56 51.98 51.98 51.98 51.98 0.4K
10:57 51.98 51.98 51.98 51.98 0.2K
10:58 51.98 52.05 51.98 52.03 2.9K
10:59 52.03 52.03 52.03 52.03 0.7K
11:00 52.03 52.04 52.03 52.04 1.3K
11:01 52.02 52.06 52.02 52.06 1.4K
11:02 52.08 52.11 52.08 52.11 1.8K
11:03 52.08 52.08 52.08 52.08 1.4K
11:05 52.10 52.15 52.10 52.15 3.0K
11:06 52.12 52.12 52.12 52.12 1.4K
11:10 52.11 52.11 52.11 52.11 1.0K
11:12 52.18 52.18 52.18 52.18 2.7K
11:13 52.17 52.17 52.17 52.17 0.6K
11:15 52.16 52.16 52.16 52.16 0.5K
11:16 52.16 52.16 52.13 52.13 1.7K
11:17 52.14 52.14 52.14 52.14 0.3K
11:19 52.14 52.14 52.14 52.14 2.4K
11:20 52.18 52.18 52.18 52.18 0.5K
11:21 52.18 52.18 52.18 52.18 0.8K
11:24 52.20 52.20 52.20 52.20 1.3K
11:25 52.20 52.20 52.20 52.20 0.7K
11:26 52.18 52.21 52.18 52.21 1.0K
11:27 52.19 52.20 52.19 52.20 0.9K
11:28 52.21 52.21 52.21 52.21 0.3K
11:29 52.20 52.20 52.20 52.20 0.3K
11:30 52.22 52.22 52.22 52.22 1.7K
11:31 52.27 52.30 52.27 52.30 2.0K
11:32 52.32 52.32 52.32 52.32 0.9K
11:33 52.36 52.36 52.33 52.33 2.5K
11:34 52.36 52.36 52.34 52.34 0.7K
11:35 52.31 52.31 52.31 52.31 1.2K
11:36 52.32 52.32 52.32 52.32 0.4K
11:38 52.33 52.33 52.33 52.33 0.3K
11:39 52.34 52.34 52.34 52.34 0.5K
11:40 52.32 52.32 52.29 52.29 2.9K
11:42 52.30 52.30 52.30 52.30 0.2K
11:43 52.29 52.29 52.29 52.29 0.5K
11:44 52.29 52.29 52.27 52.27 1.4K
11:45 52.30 52.30 52.30 52.30 1.2K
11:46 52.31 52.31 52.31 52.31 4.0K
11:49 52.28 52.30 52.28 52.30 0.9K
11:50 52.30 52.30 52.26 52.28 2.4K
11:51 52.25 52.25 52.25 52.25 1.1K
11:52 52.22 52.22 52.22 52.22 0.7K
11:54 52.22 52.22 52.22 52.22 0.9K
11:55 52.21 52.21 52.21 52.21 0.5K
11:56 52.26 52.30 52.26 52.29 4.0K
11:57 52.29 52.29 52.29 52.29 1.9K
12:00 52.32 52.32 52.32 52.32 1.6K
12:03 52.32 52.35 52.32 52.35 1.1K
12:04 52.35 52.35 52.35 52.35 1.7K
12:07 52.42 52.42 52.41 52.41 3.0K
12:08 52.42 52.42 52.34 52.34 2.4K
12:10 52.33 52.33 52.33 52.33 1.4K
12:11 52.37 52.37 52.37 52.37 1.0K
12:12 52.39 52.39 52.39 52.39 0.6K
12:13 52.38 52.38 52.38 52.38 0.8K
12:14 52.39 52.39 52.39 52.39 0.7K
12:15 52.42 52.42 52.42 52.42 0.4K
12:16 52.44 52.45 52.44 52.45 2.0K
12:17 52.43 52.43 52.43 52.43 0.8K
12:18 52.43 52.43 52.43 52.43 1.3K
12:20 52.41 52.41 52.41 52.41 1.8K
12:24 52.47 52.47 52.47 52.47 3.5K
12:26 52.52 52.52 52.50 52.50 1.2K
12:29 52.50 52.50 52.47 52.47 0.7K
12:30 52.44 52.44 52.44 52.44 1.5K
12:31 52.46 52.46 52.46 52.46 0.3K
12:32 52.48 52.48 52.45 52.45 1.4K
12:33 52.43 52.43 52.43 52.43 0.2K
12:34 52.43 52.43 52.43 52.43 1.0K
12:35 52.46 52.46 52.46 52.46 0.6K
12:36 52.44 52.46 52.44 52.44 1.3K
12:37 52.43 52.43 52.41 52.41 1.2K
12:38 52.42 52.45 52.42 52.45 2.9K
12:39 52.46 52.46 52.41 52.41 1.1K
12:40 52.43 52.46 52.40 52.40 4.8K
12:41 52.40 52.40 52.40 52.40 1.6K
12:42 52.37 52.37 52.37 52.37 0.9K
12:44 52.35 52.35 52.35 52.35 2.8K
12:49 52.32 52.32 52.31 52.31 0.7K
12:50 52.34 52.38 52.34 52.36 3.4K
12:51 52.38 52.38 52.38 52.38 1.0K
12:52 52.40 52.40 52.38 52.38 0.5K
12:54 52.35 52.35 52.34 52.35 1.3K
12:56 52.36 52.36 52.36 52.36 0.5K
12:59 52.37 52.37 52.37 52.37 0.5K
13:00 52.36 52.38 52.36 52.38 1.4K
13:01 52.38 52.38 52.34 52.34 2.2K
13:02 52.35 52.35 52.30 52.30 4.3K
13:04 52.34 52.34 52.34 52.34 2.0K
13:07 52.38 52.38 52.38 52.38 1.8K
13:10 52.40 52.40 52.40 52.40 0.8K
13:12 52.37 52.37 52.37 52.37 0.7K
13:13 52.38 52.38 52.38 52.38 1.3K
13:14 52.35 52.35 52.35 52.35 0.8K
13:15 52.35 52.36 52.35 52.36 0.7K
13:16 52.37 52.37 52.34 52.34 2.5K
13:17 52.37 52.40 52.37 52.37 3.8K
13:18 52.37 52.37 52.37 52.37 0.9K
13:20 52.37 52.37 52.37 52.37 0.3K
13:21 52.36 52.36 52.36 52.36 0.6K
13:22 52.34 52.36 52.33 52.33 6.2K
13:23 52.33 52.33 52.26 52.28 17.8K
13:24 52.30 52.30 52.30 52.30 4.8K
13:25 52.31 52.34 52.31 52.33 5.7K
13:26 52.33 52.36 52.33 52.36 1.5K
13:27 52.34 52.39 52.34 52.39 3.3K
13:28 52.39 52.39 52.31 52.31 5.9K
13:29 52.33 52.33 52.33 52.33 0.4K
13:30 52.35 52.35 52.32 52.34 23.2K
13:31 52.34 52.35 52.34 52.35 0.9K
13:32 52.34 52.34 52.33 52.34 0.5K
13:33 52.34 52.34 52.34 52.34 2.3K
13:34 52.35 52.38 52.35 52.38 6.1K
13:35 52.38 52.38 52.36 52.36 0.7K
13:36 52.38 52.38 52.34 52.34 9.8K
13:37 52.32 52.33 52.31 52.31 15.3K
13:38 52.34 52.34 52.31 52.31 0.7K
13:39 52.33 52.34 52.33 52.34 12.1K
13:40 52.36 52.36 52.35 52.36 2.3K
13:41 52.32 52.33 52.32 52.33 6.1K
13:42 52.33 52.33 52.33 52.33 1.4K
13:43 52.36 52.36 52.36 52.36 0.8K
13:44 52.39 52.39 52.37 52.37 5.7K
13:45 52.33 52.33 52.33 52.33 1.0K
13:47 52.37 52.37 52.37 52.37 0.6K
13:48 52.35 52.35 52.35 52.35 1.9K
13:51 52.34 52.34 52.34 52.34 0.7K
13:52 52.36 52.36 52.31 52.31 3.1K
13:54 52.28 52.35 52.28 52.35 3.4K
13:55 52.37 52.37 52.37 52.37 2.5K
13:56 52.35 52.35 52.35 52.35 0.3K
13:57 52.32 52.32 52.32 52.32 2.2K
13:58 52.36 52.36 52.36 52.36 2.6K
14:00 52.36 52.36 52.36 52.36 0.5K
14:01 52.37 52.37 52.34 52.34 4.1K
14:02 52.37 52.37 52.36 52.36 1.5K
14:03 52.31 52.34 52.31 52.34 3.6K
14:04 52.37 52.38 52.37 52.38 1.3K
14:05 52.43 52.43 52.41 52.41 1.4K
14:06 52.39 52.39 52.36 52.39 2.5K
14:07 52.40 52.40 52.40 52.40 0.8K
14:08 52.38 52.38 52.38 52.38 0.9K
14:09 52.37 52.43 52.37 52.43 3.2K
14:10 52.41 52.41 52.41 52.41 1.2K
14:11 52.36 52.36 52.36 52.36 1.4K
14:12 52.33 52.35 52.33 52.35 2.8K
14:13 52.36 52.37 52.36 52.36 2.1K
14:15 52.35 52.35 52.35 52.35 1.8K
14:18 52.34 52.35 52.34 52.34 2.2K
14:19 52.35 52.35 52.35 52.35 1.0K
14:22 52.32 52.32 52.32 52.32 1.7K
14:24 52.23 52.23 52.23 52.23 1.9K
14:26 52.25 52.25 52.25 52.25 1.4K
14:27 52.27 52.27 52.27 52.27 1.1K
14:28 52.28 52.28 52.28 52.28 0.5K
14:29 52.29 52.29 52.29 52.29 1.1K
14:30 52.27 52.27 52.27 52.27 0.6K
14:31 52.29 52.32 52.29 52.32 3.0K
14:32 52.32 52.32 52.32 52.32 0.5K
14:33 52.34 52.34 52.33 52.33 0.8K
14:34 52.33 52.35 52.33 52.35 1.9K
14:37 52.37 52.37 52.37 52.37 2.2K
14:38 52.39 52.39 52.39 52.39 1.1K
14:39 52.40 52.40 52.37 52.37 3.5K
14:40 52.36 52.36 52.35 52.35 0.9K
14:43 52.37 52.37 52.37 52.37 1.5K
14:45 52.36 52.37 52.36 52.37 1.9K
14:46 52.36 52.36 52.35 52.35 1.2K
14:47 52.37 52.37 52.37 52.37 1.0K
14:48 52.39 52.39 52.39 52.39 2.4K
14:49 52.36 52.36 52.35 52.35 1.3K
14:50 52.33 52.33 52.32 52.32 1.1K
14:53 52.32 52.33 52.32 52.33 1.3K
14:54 52.33 52.33 52.33 52.33 0.8K
14:55 52.32 52.33 52.32 52.33 2.1K
14:56 52.32 52.32 52.30 52.30 2.5K
14:57 52.29 52.30 52.29 52.30 4.7K
15:00 52.34 52.34 52.34 52.34 0.3K
15:01 52.38 52.38 52.38 52.38 1.6K
15:02 52.37 52.37 52.37 52.37 1.1K
15:03 52.35 52.35 52.35 52.35 0.7K
15:04 52.35 52.35 52.35 52.35 2.4K
15:05 52.35 52.35 52.33 52.33 1.9K
15:08 52.29 52.29 52.29 52.29 1.3K
15:10 52.28 52.28 52.24 52.24 2.9K
15:11 52.21 52.24 52.21 52.24 4.0K
15:12 52.23 52.26 52.23 52.26 3.9K
15:13 52.24 52.24 52.24 52.24 0.3K
15:14 52.24 52.24 52.22 52.22 2.8K
15:16 52.23 52.23 52.23 52.23 2.2K
15:17 52.22 52.22 52.22 52.22 0.3K
15:18 52.23 52.23 52.23 52.23 2.7K
15:20 52.21 52.21 52.20 52.20 1.7K
15:21 52.19 52.19 52.19 52.19 1.0K
15:22 52.19 52.21 52.19 52.20 1.9K
15:23 52.18 52.18 52.17 52.17 3.8K
15:24 52.17 52.17 52.17 52.17 1.1K
15:25 52.15 52.15 52.14 52.14 2.9K
15:26 52.13 52.16 52.13 52.16 3.3K
15:27 52.19 52.19 52.16 52.16 2.4K
15:28 52.16 52.16 52.16 52.16 1.0K
15:29 52.17 52.17 52.17 52.17 2.6K
15:30 52.16 52.16 52.16 52.16 0.9K
15:31 52.13 52.13 52.11 52.11 2.9K
15:32 52.12 52.13 52.12 52.12 7.4K
15:33 52.13 52.14 52.13 52.13 3.1K
15:34 52.14 52.14 52.13 52.13 1.1K
15:35 52.13 52.14 52.13 52.14 4.2K
15:36 52.13 52.15 52.13 52.15 3.7K
15:37 52.15 52.18 52.15 52.17 4.0K
15:38 52.17 52.18 52.16 52.16 3.8K
15:39 52.16 52.16 52.12 52.12 3.5K
15:40 52.10 52.10 52.08 52.08 3.6K
15:41 52.10 52.10 52.10 52.10 3.1K
15:42 52.11 52.11 52.10 52.11 2.4K
15:43 52.11 52.11 52.11 52.11 4.3K
15:44 52.10 52.10 52.07 52.08 4.6K
15:45 52.10 52.10 52.09 52.09 6.3K
15:46 52.07 52.07 52.06 52.06 4.7K
15:47 52.06 52.06 52.05 52.06 7.9K
15:48 52.07 52.07 52.05 52.05 3.5K
15:49 52.03 52.04 52.02 52.03 10.2K
15:50 51.98 52.05 51.98 52.05 11.7K
15:51 52.04 52.04 52.01 52.03 9.7K
15:52 52.01 52.06 52.01 52.06 9.7K
15:53 52.07 52.07 52.04 52.05 9.4K
15:54 52.04 52.05 52.02 52.02 11.1K
15:55 52.05 52.11 52.05 52.09 25.4K
15:56 52.10 52.11 52.09 52.11 18.6K
15:57 52.11 52.14 52.11 52.13 20.4K
15:58 52.13 52.14 52.11 52.14 24.0K
15:59 52.12 52.14 52.06 52.06 364.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし