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 52.00 52.00 52.00 52.00 6.6K
09:33 52.10 52.10 52.10 52.10 0.1K
09:35 52.16 52.16 52.16 52.16 0.1K
09:37 52.19 52.34 52.19 52.24 5.2K
09:38 52.25 52.25 52.25 52.25 1.0K
09:39 52.15 52.15 52.15 52.15 4.0K
09:40 52.26 52.30 52.26 52.30 1.0K
09:41 52.30 52.30 52.19 52.19 2.3K
09:42 52.15 52.15 52.15 52.15 0.4K
09:43 52.22 52.22 52.22 52.22 0.8K
09:45 52.16 52.19 52.16 52.19 0.4K
09:48 52.18 52.18 52.18 52.18 1.2K
09:50 52.25 52.40 52.25 52.40 0.9K
09:51 52.40 52.40 52.27 52.40 2.0K
09:52 52.27 52.41 52.27 52.41 4.1K
09:53 52.40 52.40 52.26 52.36 2.1K
09:54 52.34 52.34 52.24 52.34 1.0K
09:55 52.24 52.34 52.24 52.24 1.1K
09:56 52.29 52.29 52.28 52.29 0.5K
09:57 52.29 52.29 52.23 52.26 2.7K
09:58 52.45 52.45 52.34 52.34 0.8K
09:59 52.44 52.44 52.44 52.44 0.2K
10:00 52.23 52.23 52.13 52.13 4.0K
10:01 52.11 52.17 52.11 52.14 3.7K
10:02 52.25 52.25 52.20 52.25 4.7K
10:03 52.25 52.25 52.24 52.24 1.8K
10:04 52.19 52.21 52.14 52.14 3.2K
10:05 52.20 52.20 52.14 52.14 1.2K
10:06 52.11 52.11 52.02 52.05 4.0K
10:07 52.04 52.04 52.04 52.04 0.4K
10:08 51.96 51.99 51.96 51.99 2.2K
10:09 52.12 52.12 52.12 52.12 1.7K
10:10 52.11 52.11 51.97 51.97 5.6K
10:11 51.97 52.05 51.97 52.03 3.1K
10:12 52.02 52.02 52.02 52.02 0.8K
10:13 52.09 52.09 52.09 52.09 5.8K
10:14 52.16 52.16 52.16 52.16 1.5K
10:15 52.18 52.18 52.18 52.18 1.9K
10:16 52.24 52.27 52.24 52.27 2.1K
10:17 52.25 52.25 52.21 52.21 2.1K
10:18 52.24 52.25 52.24 52.25 3.3K
10:20 52.09 52.09 52.09 52.09 0.7K
10:21 52.09 52.10 52.09 52.10 2.9K
10:22 52.06 52.06 52.06 52.06 0.3K
10:23 52.08 52.11 52.08 52.11 3.3K
10:24 52.18 52.18 52.18 52.18 3.1K
10:26 52.31 52.31 52.29 52.31 2.6K
10:27 52.29 52.31 52.27 52.30 3.3K
10:28 52.29 52.30 52.21 52.21 4.7K
10:29 52.18 52.21 52.18 52.21 2.2K
10:30 52.22 52.22 52.18 52.18 3.1K
10:31 52.17 52.22 52.17 52.22 3.6K
10:32 52.22 52.24 52.19 52.19 1.2K
10:33 52.15 52.15 52.12 52.12 1.1K
10:34 52.10 52.10 52.09 52.09 2.8K
10:36 52.03 52.05 52.00 52.01 1.9K
10:37 52.04 52.04 51.98 51.98 6.7K
10:38 51.96 51.96 51.96 51.96 1.8K
10:39 51.95 51.96 51.95 51.96 2.5K
10:40 51.96 51.96 51.93 51.94 2.5K
10:41 51.99 52.02 51.99 51.99 2.7K
10:42 52.00 52.00 51.95 51.95 1.7K
10:43 51.96 51.98 51.94 51.98 5.1K
10:44 51.91 51.91 51.90 51.90 2.4K
10:45 51.88 51.92 51.88 51.92 2.5K
10:46 51.93 51.98 51.89 51.98 2.4K
10:47 51.99 52.03 51.99 52.03 2.8K
10:48 52.07 52.07 52.07 52.07 1.5K
10:49 52.08 52.08 52.03 52.03 3.5K
10:50 52.02 52.05 52.02 52.05 2.7K
10:51 51.99 52.05 51.99 52.03 0.8K
10:52 52.04 52.05 52.03 52.05 4.2K
10:53 52.05 52.10 52.05 52.10 1.6K
10:54 52.11 52.11 52.08 52.08 4.0K
10:55 52.07 52.07 52.00 52.03 4.4K
10:56 52.01 52.01 52.01 52.01 1.2K
10:57 52.03 52.03 52.03 52.03 0.5K
10:58 52.01 52.04 52.01 52.04 1.7K
10:59 52.05 52.07 52.05 52.07 2.3K
11:00 52.08 52.09 52.06 52.06 2.2K
11:01 52.06 52.07 52.06 52.07 2.3K
11:02 52.08 52.10 52.08 52.10 2.1K
11:03 52.10 52.18 52.10 52.18 10.0K
11:04 52.13 52.19 52.13 52.16 18.8K
11:05 52.16 52.20 52.16 52.20 2.7K
11:06 52.20 52.20 52.18 52.20 13.0K
11:07 52.20 52.20 52.18 52.18 2.6K
11:08 52.16 52.16 52.09 52.09 2.5K
11:09 52.10 52.10 52.09 52.09 2.3K
11:10 52.11 52.13 52.11 52.13 1.6K
11:11 52.13 52.17 52.13 52.17 3.6K
11:12 52.13 52.13 52.13 52.13 2.0K
11:14 52.17 52.17 52.12 52.12 3.1K
11:15 52.16 52.16 52.12 52.12 1.8K
11:16 52.17 52.17 52.17 52.17 1.4K
11:17 52.22 52.24 52.18 52.22 4.1K
11:18 52.24 52.24 52.20 52.22 6.6K
11:19 52.26 52.30 52.26 52.30 1.8K
11:20 52.28 52.31 52.28 52.28 6.1K
11:21 52.29 52.29 52.26 52.29 0.9K
11:22 52.25 52.25 52.24 52.25 3.0K
11:23 52.25 52.26 52.24 52.24 3.9K
11:24 52.24 52.26 52.24 52.26 1.4K
11:25 52.27 52.28 52.27 52.28 3.6K
11:26 52.29 52.32 52.23 52.23 7.1K
11:27 52.22 52.24 52.22 52.24 2.5K
11:28 52.23 52.23 52.20 52.20 2.7K
11:29 52.22 52.22 52.20 52.20 1.8K
11:30 52.19 52.19 52.17 52.17 2.0K
11:31 52.17 52.19 52.17 52.19 2.4K
11:32 52.20 52.24 52.20 52.23 2.0K
11:33 52.23 52.25 52.22 52.24 2.3K
11:34 52.22 52.22 52.19 52.19 3.8K
11:35 52.19 52.19 52.14 52.14 2.1K
11:36 52.19 52.21 52.18 52.21 1.9K
11:37 52.20 52.23 52.20 52.23 1.8K
11:38 52.22 52.24 52.22 52.24 1.7K
11:39 52.25 52.26 52.25 52.26 2.0K
11:40 52.21 52.21 52.18 52.18 0.8K
11:41 52.20 52.24 52.20 52.24 1.7K
11:42 52.22 52.22 52.21 52.21 1.0K
11:43 52.24 52.24 52.21 52.21 1.9K
11:44 52.21 52.21 52.12 52.12 4.8K
11:45 52.17 52.17 52.17 52.17 0.5K
11:46 52.17 52.17 52.16 52.16 0.6K
11:47 52.16 52.22 52.16 52.22 2.5K
11:48 52.23 52.23 52.23 52.23 0.4K
11:49 52.23 52.23 52.23 52.23 2.8K
11:51 52.29 52.30 52.29 52.30 1.7K
11:52 52.30 52.31 52.30 52.31 3.9K
11:54 52.34 52.34 52.31 52.31 1.5K
11:55 52.30 52.33 52.30 52.33 2.1K
11:56 52.32 52.34 52.29 52.29 2.3K
11:57 52.26 52.26 52.26 52.26 1.6K
11:58 52.28 52.28 52.22 52.22 1.4K
11:59 52.25 52.25 52.25 52.25 2.7K
12:00 52.26 52.28 52.24 52.28 3.4K
12:01 52.28 52.28 52.26 52.28 0.9K
12:02 52.30 52.30 52.30 52.30 1.7K
12:03 52.31 52.31 52.31 52.31 2.4K
12:04 52.31 52.31 52.31 52.31 0.3K
12:05 52.31 52.31 52.29 52.29 7.5K
12:06 52.29 52.34 52.29 52.31 4.2K
12:07 52.29 52.29 52.29 52.29 1.4K
12:09 52.32 52.32 52.31 52.31 2.8K
12:10 52.27 52.27 52.27 52.27 0.5K
12:11 52.25 52.25 52.25 52.25 1.9K
12:12 52.29 52.29 52.29 52.29 3.0K
12:13 52.25 52.26 52.25 52.26 0.7K
12:14 52.26 52.26 52.26 52.26 0.4K
12:15 52.28 52.30 52.28 52.30 6.7K
12:18 52.29 52.29 52.29 52.29 1.5K
12:19 52.31 52.33 52.30 52.33 1.4K
12:20 52.32 52.33 52.27 52.27 2.9K
12:21 52.27 52.27 52.24 52.24 1.6K
12:22 52.24 52.24 52.21 52.21 1.9K
12:23 52.20 52.20 52.20 52.20 0.5K
12:24 52.20 52.20 52.18 52.20 4.1K
12:25 52.24 52.26 52.20 52.20 5.3K
12:26 52.22 52.22 52.20 52.20 0.8K
12:27 52.21 52.21 52.19 52.19 2.6K
12:28 52.19 52.20 52.14 52.14 5.0K
12:30 52.20 52.20 52.19 52.19 0.6K
12:31 52.20 52.22 52.20 52.22 2.2K
12:32 52.25 52.25 52.25 52.25 0.9K
12:33 52.25 52.25 52.24 52.25 2.6K
12:34 52.22 52.22 52.22 52.22 1.6K
12:35 52.20 52.23 52.20 52.23 3.3K
12:38 52.30 52.30 52.29 52.30 1.6K
12:39 52.30 52.30 52.26 52.26 2.3K
12:40 52.26 52.26 52.26 52.26 0.7K
12:43 52.26 52.26 52.24 52.24 2.8K
12:44 52.24 52.24 52.22 52.22 5.5K
12:45 52.24 52.24 52.24 52.24 2.5K
12:46 52.26 52.26 52.26 52.26 1.7K
12:47 52.25 52.25 52.23 52.23 1.6K
12:49 52.25 52.25 52.25 52.25 1.5K
12:50 52.24 52.24 52.24 52.24 1.1K
12:51 52.23 52.23 52.22 52.22 2.0K
12:52 52.23 52.23 52.22 52.22 1.1K
12:53 52.24 52.24 52.22 52.22 1.2K
12:54 52.24 52.24 52.24 52.24 1.4K
12:55 52.26 52.26 52.26 52.26 2.4K
12:56 52.24 52.24 52.24 52.24 6.6K
12:57 52.27 52.27 52.27 52.27 0.3K
12:58 52.26 52.27 52.26 52.27 2.1K
12:59 52.27 52.27 52.24 52.25 3.3K
13:00 52.27 52.27 52.27 52.27 1.8K
13:01 52.28 52.28 52.28 52.28 0.9K
13:03 52.29 52.29 52.29 52.29 1.2K
13:04 52.28 52.28 52.28 52.28 1.6K
13:05 52.27 52.27 52.27 52.27 0.4K
13:06 52.27 52.27 52.27 52.27 0.9K
13:07 52.27 52.27 52.27 52.27 1.0K
13:08 52.27 52.27 52.27 52.27 0.7K
13:09 52.27 52.28 52.27 52.28 2.0K
13:10 52.30 52.30 52.28 52.28 2.0K
13:11 52.32 52.33 52.32 52.32 2.3K
13:12 52.32 52.32 52.32 52.32 1.9K
13:13 52.32 52.32 52.32 52.32 0.9K
13:14 52.33 52.33 52.30 52.30 3.3K
13:15 52.31 52.31 52.31 52.31 2.7K
13:16 52.35 52.35 52.35 52.35 1.1K
13:17 52.35 52.35 52.35 52.35 0.6K
13:18 52.37 52.37 52.35 52.35 0.7K
13:19 52.34 52.34 52.34 52.34 0.7K
13:20 52.36 52.37 52.36 52.37 1.4K
13:21 52.35 52.35 52.35 52.35 2.9K
13:22 52.34 52.34 52.34 52.34 1.3K
13:23 52.29 52.29 52.28 52.29 3.0K
13:25 52.32 52.34 52.32 52.34 1.7K
13:26 52.36 52.36 52.34 52.34 2.3K
13:28 52.32 52.32 52.32 52.32 1.1K
13:29 52.36 52.36 52.33 52.35 1.5K
13:30 52.35 52.35 52.34 52.35 0.8K
13:31 52.35 52.35 52.33 52.33 2.6K
13:32 52.32 52.32 52.30 52.30 2.2K
13:33 52.31 52.31 52.31 52.31 0.6K
13:34 52.32 52.32 52.32 52.32 1.5K
13:35 52.34 52.35 52.34 52.35 1.8K
13:36 52.35 52.35 52.31 52.31 3.6K
13:37 52.32 52.32 52.32 52.32 0.8K
13:38 52.32 52.32 52.32 52.32 0.5K
13:39 52.33 52.33 52.32 52.32 2.5K
13:40 52.31 52.32 52.31 52.32 2.3K
13:41 52.33 52.33 52.33 52.33 0.6K
13:42 52.33 52.34 52.33 52.34 2.6K
13:43 52.34 52.34 52.34 52.34 2.6K
13:44 52.34 52.34 52.32 52.32 1.9K
13:45 52.33 52.33 52.32 52.32 1.4K
13:46 52.30 52.31 52.30 52.31 2.4K
13:47 52.32 52.33 52.32 52.33 0.7K
13:48 52.33 52.33 52.33 52.33 0.9K
13:49 52.35 52.36 52.35 52.36 3.2K
13:50 52.36 52.36 52.35 52.35 0.9K
13:51 52.33 52.34 52.33 52.34 1.8K
13:52 52.33 52.33 52.33 52.33 0.8K
13:53 52.34 52.34 52.34 52.34 2.3K
13:54 52.36 52.36 52.36 52.36 0.2K
13:55 52.32 52.32 52.32 52.32 2.0K
13:56 52.32 52.33 52.32 52.33 2.5K
13:57 52.35 52.36 52.35 52.36 1.1K
13:58 52.36 52.36 52.36 52.36 1.8K
13:59 52.36 52.36 52.36 52.36 0.2K
14:00 52.36 52.36 52.35 52.36 1.5K
14:01 52.38 52.38 52.37 52.37 1.3K
14:02 52.35 52.35 52.35 52.35 1.4K
14:03 52.35 52.35 52.35 52.35 1.1K
14:04 52.33 52.33 52.33 52.33 0.7K
14:05 52.34 52.36 52.34 52.36 3.5K
14:07 52.40 52.40 52.40 52.40 1.5K
14:08 52.40 52.40 52.39 52.39 2.8K
14:09 52.38 52.38 52.38 52.38 1.7K
14:10 52.40 52.40 52.40 52.40 1.4K
14:11 52.41 52.41 52.40 52.41 2.8K
14:12 52.40 52.40 52.40 52.40 1.0K
14:13 52.41 52.41 52.41 52.41 0.6K
14:14 52.39 52.39 52.36 52.37 4.7K
14:15 52.33 52.36 52.33 52.36 2.6K
14:16 52.36 52.36 52.36 52.36 2.3K
14:17 52.36 52.37 52.36 52.37 0.9K
14:18 52.37 52.37 52.37 52.37 0.5K
14:19 52.34 52.34 52.34 52.34 3.5K
14:20 52.39 52.39 52.38 52.38 1.5K
14:21 52.38 52.38 52.38 52.38 2.2K
14:24 52.37 52.37 52.37 52.37 1.6K
14:25 52.38 52.38 52.36 52.36 5.5K
14:27 52.32 52.34 52.32 52.34 4.6K
14:28 52.35 52.35 52.35 52.35 0.3K
14:29 52.39 52.39 52.39 52.39 1.2K
14:30 52.39 52.39 52.38 52.38 5.5K
14:31 52.36 52.36 52.36 52.36 0.8K
14:32 52.36 52.36 52.36 52.36 1.9K
14:34 52.37 52.37 52.37 52.37 2.0K
14:35 52.38 52.38 52.36 52.36 5.6K
14:36 52.34 52.36 52.34 52.36 2.2K
14:37 52.34 52.34 52.32 52.34 3.7K
14:38 52.35 52.35 52.35 52.35 2.4K
14:39 52.35 52.35 52.35 52.35 1.1K
14:40 52.35 52.35 52.34 52.34 3.1K
14:41 52.34 52.35 52.34 52.35 1.2K
14:43 52.35 52.36 52.35 52.36 1.3K
14:44 52.36 52.36 52.36 52.36 0.6K
14:45 52.36 52.36 52.36 52.36 5.5K
14:46 52.38 52.38 52.37 52.37 3.1K
14:47 52.36 52.36 52.35 52.35 4.0K
14:48 52.35 52.35 52.35 52.35 0.2K
14:49 52.35 52.35 52.34 52.34 4.8K
14:50 52.33 52.33 52.26 52.26 7.0K
14:52 52.27 52.28 52.27 52.28 1.1K
14:53 52.29 52.29 52.29 52.29 1.1K
14:54 52.30 52.30 52.27 52.27 1.8K
14:55 52.27 52.27 52.27 52.27 2.8K
14:56 52.28 52.28 52.28 52.28 0.7K
14:57 52.27 52.27 52.27 52.27 1.1K
14:58 52.28 52.30 52.28 52.30 2.1K
14:59 52.27 52.27 52.25 52.25 4.9K
15:00 52.26 52.26 52.23 52.24 3.4K
15:01 52.25 52.25 52.25 52.25 1.6K
15:02 52.25 52.25 52.25 52.25 0.5K
15:03 52.25 52.26 52.25 52.26 2.2K
15:04 52.25 52.26 52.25 52.26 0.3K
15:05 52.26 52.27 52.26 52.26 4.3K
15:06 52.27 52.28 52.26 52.28 4.6K
15:07 52.26 52.26 52.26 52.26 1.1K
15:08 52.25 52.25 52.23 52.23 3.3K
15:09 52.22 52.24 52.22 52.24 5.6K
15:12 52.28 52.28 52.28 52.28 1.4K
15:13 52.28 52.28 52.28 52.28 1.6K
15:14 52.26 52.26 52.23 52.23 3.2K
15:15 52.22 52.22 52.18 52.18 2.8K
15:16 52.18 52.18 52.18 52.18 0.9K
15:17 52.14 52.17 52.14 52.17 4.7K
15:18 52.18 52.19 52.16 52.19 2.9K
15:19 52.19 52.20 52.19 52.20 1.7K
15:20 52.21 52.21 52.17 52.18 8.3K
15:21 52.18 52.19 52.17 52.19 7.1K
15:23 52.17 52.17 52.16 52.16 2.1K
15:24 52.15 52.17 52.15 52.17 1.8K
15:25 52.17 52.19 52.17 52.19 3.4K
15:26 52.17 52.17 52.17 52.17 1.7K
15:27 52.18 52.19 52.17 52.17 4.1K
15:29 52.15 52.15 52.14 52.14 2.4K
15:30 52.15 52.15 52.14 52.14 3.1K
15:31 52.15 52.15 52.14 52.14 2.9K
15:32 52.12 52.12 52.06 52.06 6.7K
15:33 52.08 52.08 52.07 52.07 4.7K
15:34 52.08 52.09 52.06 52.09 4.2K
15:35 52.09 52.12 52.09 52.12 3.4K
15:36 52.12 52.12 52.12 52.12 2.8K
15:37 52.12 52.12 52.10 52.10 3.6K
15:38 52.08 52.11 52.08 52.11 4.6K
15:39 52.11 52.15 52.11 52.14 4.5K
15:40 52.12 52.13 52.11 52.13 7.4K
15:41 52.13 52.16 52.13 52.16 2.6K
15:42 52.15 52.15 52.13 52.13 3.7K
15:43 52.13 52.16 52.13 52.16 4.4K
15:44 52.17 52.20 52.17 52.20 2.3K
15:45 52.18 52.18 52.15 52.16 6.8K
15:46 52.16 52.16 52.11 52.11 5.9K
15:47 52.10 52.10 52.08 52.10 5.5K
15:48 52.11 52.15 52.11 52.12 5.4K
15:49 52.10 52.10 52.09 52.10 4.5K
15:50 52.06 52.11 52.06 52.11 19.4K
15:51 52.11 52.11 52.09 52.09 11.3K
15:52 52.09 52.12 52.09 52.12 4.9K
15:53 52.12 52.13 52.11 52.11 8.6K
15:54 52.10 52.11 52.08 52.08 7.5K
15:55 52.09 52.09 52.03 52.04 15.2K
15:56 52.04 52.04 51.98 51.98 16.5K
15:57 51.97 51.98 51.94 51.96 22.1K
15:58 51.96 51.97 51.92 51.97 42.4K
15:59 51.97 51.97 51.85 51.85 325.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし