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
09:32 51.96 51.96 51.96 51.96 8.4K
09:34 51.85 51.85 51.85 51.85 0.1K
09:35 51.85 51.85 51.85 51.85 0.5K
09:38 51.87 51.87 51.87 51.87 0.3K
09:40 51.82 51.82 51.67 51.78 2.7K
09:41 51.78 51.88 51.78 51.78 1.2K
09:43 51.67 51.67 51.54 51.54 1.5K
09:44 51.64 51.64 51.64 51.64 0.3K
09:45 51.83 51.84 51.83 51.84 1.5K
09:46 51.58 51.80 51.58 51.58 1.4K
09:47 51.57 51.79 51.57 51.79 0.3K
09:48 51.67 51.78 51.67 51.78 1.2K
09:50 51.79 51.82 51.78 51.82 1.2K
09:51 51.70 51.70 51.69 51.69 1.8K
09:52 51.70 51.70 51.70 51.70 0.5K
09:55 51.70 51.70 51.68 51.68 1.1K
09:56 51.57 51.57 51.57 51.57 4.5K
09:57 51.62 51.64 51.58 51.58 2.9K
09:59 51.64 51.68 51.64 51.68 1.2K
10:00 51.70 51.71 51.70 51.71 2.3K
10:01 51.74 51.74 51.74 51.74 0.2K
10:02 51.73 51.73 51.68 51.68 6.1K
10:03 51.74 51.74 51.74 51.74 1.5K
10:04 51.74 51.77 51.74 51.76 1.5K
10:05 51.83 51.84 51.83 51.84 1.9K
10:06 51.85 51.85 51.85 51.85 1.0K
10:07 51.86 51.86 51.86 51.86 0.2K
10:08 51.87 51.87 51.78 51.78 3.7K
10:09 51.74 51.74 51.68 51.68 4.9K
10:10 51.77 51.77 51.77 51.77 1.6K
10:11 51.77 51.77 51.74 51.76 5.9K
10:12 51.76 51.81 51.76 51.81 12.0K
10:14 51.82 51.82 51.76 51.76 2.3K
10:16 51.85 51.90 51.85 51.90 1.1K
10:17 51.85 51.86 51.82 51.82 3.5K
10:18 51.86 51.86 51.86 51.86 0.3K
10:19 51.86 51.86 51.86 51.86 1.0K
10:20 51.93 51.93 51.86 51.86 1.3K
10:21 51.83 51.83 51.83 51.83 0.8K
10:22 51.97 51.97 51.96 51.96 2.6K
10:23 52.00 52.02 51.99 51.99 1.4K
10:24 51.96 51.96 51.96 51.96 0.2K
10:25 52.01 52.02 51.90 51.90 1.9K
10:26 51.90 51.90 51.90 51.90 1.2K
10:27 51.88 51.89 51.83 51.83 3.0K
10:28 51.87 51.87 51.87 51.87 0.2K
10:29 51.89 51.89 51.89 51.89 2.3K
10:30 51.87 51.89 51.85 51.89 1.6K
10:31 51.93 51.95 51.93 51.95 1.0K
10:32 51.88 51.90 51.86 51.87 2.0K
10:33 51.88 51.88 51.86 51.86 1.8K
10:34 51.86 51.86 51.85 51.85 0.6K
10:35 51.84 51.84 51.68 51.68 2.1K
10:36 51.74 51.76 51.74 51.74 1.0K
10:37 51.73 51.84 51.73 51.84 3.0K
10:38 51.84 51.88 51.84 51.88 1.7K
10:39 51.88 51.88 51.88 51.88 0.4K
10:40 51.89 51.89 51.82 51.83 2.0K
10:41 51.87 52.06 51.87 52.06 1.5K
10:42 51.97 51.97 51.97 51.97 0.4K
10:44 51.93 51.96 51.93 51.96 1.1K
10:45 51.99 51.99 51.99 51.99 0.9K
10:46 52.00 52.04 52.00 52.04 1.0K
10:47 51.99 51.99 51.99 51.99 0.4K
10:48 52.02 52.02 52.00 52.00 1.1K
10:49 51.93 51.95 51.93 51.95 1.9K
10:50 51.95 51.95 51.95 51.95 0.6K
10:52 51.88 51.88 51.79 51.79 1.8K
10:53 51.85 51.85 51.82 51.82 1.1K
10:56 51.77 51.82 51.77 51.80 0.4K
10:57 51.82 51.82 51.82 51.82 0.4K
10:58 51.82 51.82 51.82 51.82 0.4K
10:59 51.82 51.85 51.82 51.84 3.3K
11:00 51.86 51.86 51.85 51.85 1.9K
11:01 51.89 51.89 51.89 51.89 1.1K
11:02 51.92 51.92 51.92 51.92 0.9K
11:03 51.93 51.93 51.93 51.93 3.0K
11:04 51.96 51.99 51.96 51.99 1.8K
11:05 51.99 51.99 51.99 51.99 1.2K
11:06 51.98 52.00 51.98 52.00 1.4K
11:07 52.05 52.05 52.02 52.02 0.9K
11:08 52.05 52.05 51.99 51.99 1.7K
11:09 52.00 52.04 52.00 52.03 2.2K
11:10 52.03 52.03 52.03 52.03 0.1K
11:11 52.02 52.03 52.02 52.03 0.8K
11:12 52.06 52.06 52.03 52.03 0.6K
11:13 52.03 52.03 52.03 52.03 3.8K
11:14 52.04 52.05 52.04 52.05 1.1K
11:15 52.05 52.07 52.05 52.07 0.9K
11:16 52.07 52.08 52.05 52.06 3.4K
11:17 52.09 52.11 52.09 52.11 3.2K
11:18 52.12 52.13 52.12 52.13 0.5K
11:19 52.13 52.13 52.13 52.13 0.8K
11:20 52.13 52.13 52.11 52.11 2.1K
11:21 52.11 52.11 52.11 52.11 0.4K
11:22 52.11 52.11 52.11 52.11 0.7K
11:25 52.14 52.14 52.14 52.14 0.2K
11:26 52.11 52.12 52.11 52.12 2.4K
11:28 52.12 52.12 52.11 52.11 2.4K
11:30 52.14 52.14 52.14 52.14 0.2K
11:31 52.16 52.16 52.16 52.16 2.6K
11:32 52.17 52.17 52.17 52.17 1.1K
11:33 52.20 52.20 52.20 52.20 2.0K
11:34 52.17 52.17 52.17 52.17 0.7K
11:35 52.18 52.18 52.18 52.18 0.3K
11:36 52.20 52.20 52.20 52.20 1.0K
11:37 52.17 52.19 52.17 52.19 2.9K
11:41 52.24 52.24 52.24 52.24 0.3K
11:42 52.21 52.21 52.21 52.21 0.8K
11:43 52.21 52.21 52.21 52.21 0.3K
11:44 52.24 52.26 52.22 52.22 3.7K
11:45 52.21 52.21 52.19 52.20 1.7K
11:46 52.22 52.22 52.22 52.22 0.4K
11:47 52.21 52.21 52.21 52.21 1.2K
11:48 52.21 52.21 52.20 52.20 0.3K
11:49 52.21 52.21 52.18 52.18 0.3K
11:50 52.20 52.22 52.20 52.22 2.2K
11:51 52.25 52.25 52.25 52.25 2.9K
11:54 52.24 52.24 52.24 52.24 3.0K
11:55 52.28 52.28 52.28 52.28 0.4K
11:56 52.30 52.30 52.28 52.28 1.7K
11:57 52.27 52.27 52.27 52.27 0.7K
12:00 52.27 52.27 52.27 52.27 0.9K
12:01 52.33 52.33 52.33 52.33 2.5K
12:02 52.33 52.34 52.33 52.33 1.0K
12:03 52.33 52.33 52.33 52.33 0.4K
12:04 52.33 52.33 52.33 52.33 0.5K
12:05 52.34 52.34 52.34 52.34 1.0K
12:06 52.34 52.34 52.34 52.34 1.2K
12:07 52.35 52.35 52.35 52.35 1.3K
12:08 52.35 52.36 52.30 52.36 3.4K
12:09 52.34 52.34 52.34 52.34 0.1K
12:10 52.37 52.40 52.37 52.39 1.6K
12:11 52.37 52.37 52.37 52.37 0.5K
12:12 52.37 52.39 52.35 52.35 1.1K
12:13 52.39 52.39 52.39 52.39 0.5K
12:14 52.39 52.39 52.38 52.38 1.1K
12:15 52.35 52.35 52.35 52.35 1.6K
12:16 52.39 52.39 52.39 52.39 1.0K
12:17 52.34 52.34 52.26 52.26 4.3K
12:19 52.33 52.33 52.33 52.33 1.4K
12:21 52.35 52.35 52.35 52.35 1.2K
12:23 52.35 52.35 52.35 52.35 1.4K
12:24 52.38 52.38 52.38 52.38 1.8K
12:26 52.38 52.38 52.34 52.34 1.7K
12:27 52.38 52.38 52.38 52.38 2.0K
12:29 52.38 52.39 52.38 52.39 1.2K
12:30 52.38 52.39 52.38 52.38 1.4K
12:31 52.36 52.36 52.36 52.36 0.1K
12:32 52.37 52.37 52.37 52.37 1.3K
12:33 52.36 52.36 52.36 52.36 0.7K
12:34 52.36 52.36 52.36 52.36 1.6K
12:38 52.32 52.33 52.32 52.33 1.2K
12:39 52.31 52.34 52.31 52.34 1.8K
12:40 52.31 52.34 52.31 52.33 1.8K
12:41 52.33 52.33 52.33 52.33 0.5K
12:42 52.34 52.34 52.34 52.34 0.8K
12:43 52.32 52.32 52.32 52.32 0.6K
12:44 52.29 52.30 52.29 52.30 1.3K
12:45 52.30 52.30 52.30 52.30 1.9K
12:46 52.22 52.22 52.20 52.20 2.2K
12:47 52.16 52.17 52.13 52.17 1.5K
12:48 52.16 52.16 52.15 52.16 2.3K
12:49 52.16 52.16 52.16 52.16 1.4K
12:50 52.17 52.18 52.17 52.18 1.7K
12:51 52.21 52.21 52.19 52.19 0.8K
12:52 52.14 52.14 52.11 52.11 2.9K
12:55 52.18 52.18 52.18 52.18 2.1K
12:58 52.19 52.19 52.19 52.19 1.0K
12:59 52.15 52.16 52.15 52.16 1.0K
13:00 52.14 52.17 52.14 52.17 1.5K
13:01 52.18 52.18 52.18 52.18 0.5K
13:02 52.20 52.20 52.20 52.20 1.1K
13:03 52.21 52.21 52.21 52.21 0.1K
13:04 52.21 52.21 52.21 52.21 0.7K
13:06 52.22 52.22 52.21 52.21 1.5K
13:07 52.28 52.28 52.28 52.28 0.6K
13:08 52.31 52.31 52.30 52.30 0.6K
13:09 52.30 52.30 52.30 52.30 0.7K
13:10 52.31 52.31 52.31 52.31 0.8K
13:11 52.33 52.33 52.33 52.33 0.6K
13:12 52.33 52.34 52.32 52.34 1.9K
13:13 52.34 52.34 52.33 52.33 1.7K
13:15 52.39 52.39 52.39 52.39 0.3K
13:16 52.40 52.40 52.40 52.40 0.2K
13:17 52.38 52.38 52.37 52.37 0.9K
13:18 52.37 52.37 52.37 52.37 0.3K
13:19 52.37 52.37 52.37 52.37 0.7K
13:20 52.37 52.37 52.37 52.37 1.1K
13:21 52.35 52.35 52.35 52.35 0.6K
13:23 52.39 52.39 52.39 52.39 1.3K
13:24 52.38 52.39 52.38 52.38 0.9K
13:25 52.40 52.40 52.40 52.40 1.9K
13:26 52.38 52.38 52.38 52.38 0.6K
13:27 52.39 52.39 52.39 52.39 2.4K
13:29 52.42 52.42 52.42 52.42 0.3K
13:30 52.42 52.44 52.42 52.44 0.7K
13:31 52.43 52.43 52.43 52.43 0.6K
13:32 52.43 52.43 52.43 52.43 0.5K
13:34 52.48 52.48 52.48 52.48 0.8K
13:35 52.49 52.49 52.47 52.47 1.3K
13:36 52.49 52.49 52.47 52.49 2.3K
13:37 52.53 52.53 52.53 52.53 1.8K
13:38 52.54 52.54 52.54 52.54 0.7K
13:39 52.54 52.54 52.52 52.52 2.0K
13:40 52.53 52.53 52.51 52.52 2.3K
13:42 52.53 52.54 52.53 52.53 4.5K
13:44 52.52 52.52 52.52 52.52 2.2K
13:45 52.52 52.52 52.51 52.51 2.3K
13:46 52.52 52.53 52.51 52.51 2.2K
13:47 52.50 52.53 52.50 52.53 1.5K
13:48 52.53 52.55 52.53 52.54 2.8K
13:49 52.54 52.54 52.52 52.52 1.1K
13:51 52.51 52.52 52.51 52.51 1.2K
13:52 52.51 52.51 52.51 52.51 0.9K
13:53 52.54 52.55 52.54 52.55 2.0K
13:54 52.54 52.54 52.54 52.54 1.8K
13:55 52.52 52.54 52.52 52.54 4.2K
13:56 52.55 52.57 52.55 52.57 1.1K
13:57 52.57 52.57 52.57 52.57 2.8K
13:58 52.55 52.57 52.55 52.57 11.9K
13:59 52.58 52.58 52.58 52.58 1.3K
14:00 52.56 52.56 52.56 52.56 1.6K
14:01 52.55 52.55 52.55 52.55 1.9K
14:02 52.52 52.56 52.51 52.56 3.0K
14:03 52.53 52.54 52.49 52.53 6.4K
14:04 52.52 52.53 52.50 52.50 4.0K
14:05 52.48 52.48 52.48 52.48 4.4K
14:06 52.49 52.49 52.45 52.45 5.4K
14:07 52.46 52.46 52.42 52.43 4.2K
14:08 52.41 52.48 52.41 52.48 2.5K
14:09 52.46 52.46 52.43 52.44 5.5K
14:10 52.44 52.44 52.42 52.42 2.4K
14:11 52.43 52.44 52.42 52.44 2.6K
14:12 52.45 52.49 52.45 52.45 3.6K
14:13 52.45 52.45 52.45 52.45 0.5K
14:14 52.47 52.47 52.45 52.45 1.9K
14:15 52.46 52.46 52.41 52.41 6.1K
14:16 52.33 52.33 52.33 52.33 9.0K
14:17 52.32 52.32 52.29 52.32 4.1K
14:18 52.31 52.31 52.30 52.30 0.5K
14:19 52.35 52.40 52.35 52.39 3.8K
14:20 52.42 52.42 52.39 52.39 1.1K
14:21 52.40 52.42 52.39 52.39 1.5K
14:22 52.39 52.42 52.39 52.42 3.7K
14:25 52.48 52.48 52.48 52.48 1.2K
14:26 52.47 52.47 52.47 52.47 1.4K
14:27 52.47 52.47 52.46 52.46 5.7K
14:28 52.47 52.48 52.47 52.48 1.9K
14:29 52.47 52.47 52.46 52.46 4.6K
14:30 52.46 52.46 52.46 52.46 3.2K
14:31 52.46 52.46 52.46 52.46 1.6K
14:32 52.50 52.50 52.46 52.47 2.9K
14:33 52.48 52.48 52.48 52.48 2.1K
14:34 52.46 52.46 52.46 52.46 1.7K
14:36 52.46 52.46 52.46 52.46 1.4K
14:37 52.40 52.40 52.36 52.36 8.2K
14:38 52.42 52.43 52.42 52.43 1.8K
14:39 52.43 52.43 52.43 52.43 0.8K
14:40 52.44 52.44 52.44 52.44 1.0K
14:41 52.44 52.45 52.44 52.44 2.9K
14:42 52.44 52.44 52.44 52.44 0.7K
14:43 52.46 52.46 52.46 52.46 1.4K
14:44 52.45 52.48 52.45 52.46 19.4K
14:45 52.52 52.52 52.50 52.50 1.6K
14:46 52.50 52.52 52.50 52.52 2.9K
14:47 52.48 52.48 52.48 52.48 0.6K
14:48 52.49 52.52 52.49 52.50 2.6K
14:49 52.50 52.50 52.48 52.48 2.5K
14:50 52.50 52.51 52.48 52.51 7.4K
14:51 52.51 52.51 52.51 52.51 2.0K
14:52 52.54 52.54 52.46 52.46 52.1K
14:53 52.45 52.49 52.44 52.49 5.5K
14:54 52.50 52.53 52.50 52.52 2.9K
14:55 52.51 52.52 52.45 52.51 24.8K
14:56 52.51 52.52 52.50 52.50 2.5K
14:57 52.51 52.54 52.51 52.54 3.1K
14:58 52.53 52.54 52.46 52.46 14.3K
14:59 52.47 52.50 52.47 52.50 4.7K
15:00 52.48 52.51 52.48 52.51 4.0K
15:01 52.49 52.49 52.49 52.49 1.5K
15:02 52.49 52.50 52.45 52.45 5.0K
15:03 52.45 52.45 52.45 52.45 2.1K
15:05 52.43 52.43 52.43 52.43 0.6K
15:06 52.43 52.43 52.43 52.43 4.6K
15:07 52.46 52.47 52.46 52.46 1.6K
15:08 52.47 52.47 52.47 52.47 1.1K
15:09 52.47 52.47 52.43 52.44 2.9K
15:10 52.44 52.44 52.44 52.44 1.3K
15:11 52.44 52.44 52.39 52.39 3.3K
15:12 52.39 52.44 52.39 52.44 33.0K
15:13 52.44 52.50 52.42 52.42 18.7K
15:14 52.43 52.43 52.39 52.42 6.5K
15:15 52.40 52.42 52.35 52.36 14.7K
15:16 52.35 52.35 52.27 52.27 9.2K
15:17 52.24 52.24 52.13 52.13 6.0K
15:18 52.16 52.16 52.12 52.12 2.3K
15:19 52.11 52.11 52.02 52.07 4.6K
15:20 52.09 52.09 52.00 52.00 5.5K
15:21 52.04 52.04 51.95 51.95 8.7K
15:22 51.95 51.96 51.94 51.96 2.0K
15:23 51.96 51.99 51.96 51.98 3.1K
15:24 51.93 51.95 51.90 51.90 4.3K
15:25 51.90 51.96 51.88 51.94 4.6K
15:26 51.99 52.00 51.99 51.99 15.7K
15:27 51.99 52.03 51.99 52.01 21.3K
15:28 52.02 52.02 51.93 51.93 3.5K
15:29 51.93 51.94 51.93 51.94 3.0K
15:30 52.00 52.05 52.00 52.02 5.7K
15:31 52.02 52.03 52.02 52.03 11.6K
15:32 52.03 52.03 51.96 51.98 3.2K
15:33 52.00 52.08 52.00 52.00 83.8K
15:34 52.00 52.00 52.00 52.00 1.0K
15:35 52.00 52.09 51.97 52.09 13.9K
15:36 52.09 52.13 52.09 52.10 3.9K
15:37 52.10 52.18 52.10 52.18 2.5K
15:38 52.15 52.20 52.15 52.17 3.5K
15:39 52.17 52.19 52.17 52.17 4.0K
15:40 52.17 52.17 52.14 52.14 3.7K
15:41 52.16 52.18 52.16 52.18 3.8K
15:42 52.18 52.18 52.08 52.08 6.7K
15:43 52.10 52.12 52.08 52.12 6.1K
15:44 52.13 52.13 52.10 52.10 4.2K
15:45 52.06 52.16 52.05 52.16 49.6K
15:46 52.16 52.19 52.15 52.19 3.7K
15:47 52.20 52.24 52.20 52.24 2.7K
15:48 52.25 52.26 52.25 52.26 2.9K
15:49 52.24 52.25 52.22 52.25 5.6K
15:50 52.24 52.27 52.23 52.27 10.1K
15:51 52.26 52.33 52.26 52.29 9.8K
15:52 52.26 52.33 52.25 52.33 8.2K
15:53 52.33 52.33 52.27 52.32 7.4K
15:54 52.30 52.32 52.29 52.29 5.8K
15:55 52.28 52.33 52.23 52.31 13.3K
15:56 52.31 52.35 52.26 52.27 16.0K
15:57 52.29 52.32 52.24 52.24 14.0K
15:58 52.27 52.30 52.22 52.30 27.9K
15:59 52.30 52.32 52.27 52.32 393.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし