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 53.18 53.61 53.18 53.60 12.0K
09:31 53.70 53.70 53.70 53.70 0.5K
09:32 53.47 53.47 53.47 53.47 1.8K
09:33 53.47 53.66 53.27 53.66 3.2K
09:35 53.65 53.80 53.65 53.73 3.6K
09:36 53.94 53.97 53.90 53.94 6.8K
09:37 53.95 53.95 53.95 53.95 0.5K
09:38 53.95 53.95 53.88 53.88 6.0K
09:40 54.03 54.03 54.03 54.03 0.3K
09:42 54.01 54.01 53.99 53.99 1.1K
09:43 53.92 53.96 53.92 53.96 2.6K
09:45 53.94 53.94 53.94 53.94 1.8K
09:46 53.93 53.93 53.87 53.89 4.5K
09:47 53.97 53.97 53.97 53.97 0.7K
09:48 53.90 53.90 53.87 53.90 2.6K
09:49 53.88 53.89 53.86 53.86 2.3K
09:50 53.86 53.86 53.82 53.82 2.4K
09:51 53.84 53.84 53.78 53.78 2.6K
09:52 53.79 53.79 53.79 53.79 0.8K
09:53 53.78 53.78 53.73 53.77 3.0K
09:54 53.77 53.77 53.77 53.77 0.2K
09:55 53.81 53.81 53.77 53.79 1.3K
09:56 53.77 53.77 53.77 53.77 2.2K
09:57 53.76 53.76 53.76 53.76 1.1K
09:58 53.73 53.73 53.73 53.73 0.8K
09:59 53.74 53.82 53.74 53.82 1.7K
10:00 53.82 53.82 53.78 53.78 3.3K
10:01 53.87 53.87 53.84 53.84 6.0K
10:03 53.72 53.72 53.68 53.68 2.5K
10:04 53.62 53.62 53.60 53.60 0.6K
10:05 53.59 53.59 53.59 53.59 1.6K
10:06 53.62 53.68 53.59 53.68 3.1K
10:07 53.68 53.69 53.65 53.69 1.8K
10:08 53.64 53.68 53.64 53.68 3.6K
10:09 53.60 53.60 53.60 53.60 0.4K
10:10 53.55 53.55 53.48 53.48 1.9K
10:11 53.44 53.44 53.36 53.36 2.2K
10:12 53.36 53.45 53.36 53.45 4.2K
10:14 53.43 53.43 53.42 53.42 0.7K
10:15 53.48 53.48 53.45 53.45 1.0K
10:16 53.44 53.44 53.39 53.43 3.1K
10:17 53.37 53.37 53.37 53.37 1.8K
10:18 53.39 53.39 53.39 53.39 2.0K
10:19 53.50 53.50 53.50 53.50 2.2K
10:21 53.56 53.56 53.54 53.54 1.7K
10:23 53.56 53.56 53.56 53.56 2.8K
10:25 53.63 53.63 53.63 53.63 1.2K
10:28 53.60 53.60 53.60 53.60 1.1K
10:29 53.52 53.52 53.52 53.52 4.4K
10:31 53.49 53.49 53.49 53.49 0.2K
10:32 53.48 53.49 53.48 53.49 2.7K
10:33 53.46 53.52 53.46 53.52 1.0K
10:34 53.52 53.52 53.51 53.51 1.3K
10:36 53.51 53.53 53.51 53.53 1.3K
10:37 53.56 53.56 53.56 53.56 1.3K
10:38 53.58 53.61 53.58 53.61 2.0K
10:39 53.62 53.62 53.60 53.60 2.0K
10:40 53.59 53.61 53.59 53.61 1.8K
10:41 53.58 53.58 53.58 53.58 1.2K
10:43 53.64 53.64 53.64 53.64 2.9K
10:46 53.63 53.68 53.63 53.68 0.9K
10:47 53.68 53.68 53.66 53.66 0.3K
10:48 53.68 53.73 53.68 53.73 1.3K
10:49 53.69 53.69 53.69 53.69 0.2K
10:50 53.69 53.69 53.68 53.68 1.3K
10:51 53.66 53.66 53.63 53.63 2.0K
10:52 53.60 53.60 53.57 53.57 2.2K
10:53 53.59 53.59 53.58 53.58 1.9K
10:55 53.65 53.65 53.65 53.65 1.7K
10:56 53.63 53.63 53.63 53.63 0.2K
10:57 53.61 53.61 53.61 53.61 1.4K
10:59 53.60 53.60 53.60 53.60 2.2K
11:00 53.59 53.62 53.59 53.62 1.7K
11:02 53.61 53.61 53.61 53.61 1.5K
11:03 53.57 53.61 53.57 53.61 3.3K
11:04 53.61 53.62 53.61 53.62 1.6K
11:06 53.62 53.66 53.61 53.66 4.1K
11:07 53.70 53.70 53.70 53.70 2.1K
11:09 53.67 53.67 53.67 53.67 0.6K
11:10 53.67 53.69 53.67 53.69 1.7K
11:11 53.67 53.67 53.64 53.64 2.4K
11:13 53.66 53.66 53.66 53.66 1.3K
11:15 53.65 53.65 53.59 53.59 2.8K
11:16 53.59 53.59 53.55 53.55 50.5K
11:17 53.56 53.57 53.43 53.43 4.4K
11:18 53.45 53.45 53.42 53.42 1.5K
11:19 53.22 53.37 53.22 53.37 3.0K
11:21 53.32 53.32 53.32 53.32 2.0K
11:22 53.35 53.37 53.35 53.37 1.4K
11:23 53.42 53.43 53.37 53.37 3.8K
11:24 53.40 53.40 53.40 53.40 0.5K
11:25 53.35 53.35 53.35 53.35 0.1K
11:26 53.39 53.39 53.26 53.28 2.5K
11:27 53.27 53.27 53.23 53.23 4.1K
11:28 53.18 53.25 53.18 53.22 5.4K
11:29 53.22 53.27 53.22 53.27 3.5K
11:30 53.27 53.27 53.27 53.27 1.0K
11:31 53.27 53.27 53.27 53.27 2.7K
11:32 53.27 53.28 53.27 53.27 2.7K
11:33 53.30 53.30 53.30 53.30 1.4K
11:34 53.29 53.31 53.26 53.26 4.3K
11:35 53.24 53.24 53.24 53.24 0.3K
11:36 53.24 53.24 53.20 53.23 4.7K
11:38 53.24 53.24 53.24 53.24 0.7K
11:39 53.19 53.19 53.17 53.17 1.7K
11:40 53.21 53.21 53.18 53.18 3.2K
11:42 53.19 53.26 53.19 53.26 2.0K
11:43 53.25 53.28 53.25 53.26 4.7K
11:44 53.28 53.29 53.28 53.29 0.9K
11:45 53.30 53.30 53.30 53.30 0.2K
11:46 53.30 53.30 53.30 53.30 0.6K
11:47 53.29 53.32 53.29 53.32 1.1K
11:48 53.34 53.34 53.34 53.34 1.1K
11:49 53.40 53.41 53.40 53.41 2.1K
11:50 53.42 53.42 53.41 53.41 2.5K
11:51 53.39 53.41 53.39 53.39 1.9K
11:52 53.36 53.36 53.36 53.36 0.9K
11:53 53.38 53.38 53.38 53.38 0.5K
11:54 53.38 53.38 53.38 53.38 0.7K
11:55 53.36 53.36 53.36 53.36 1.8K
11:57 53.26 53.26 53.26 53.26 0.8K
11:58 53.29 53.30 53.29 53.30 2.2K
12:00 53.33 53.35 53.33 53.34 2.5K
12:01 53.32 53.32 53.32 53.32 0.4K
12:03 53.35 53.35 53.35 53.35 0.9K
12:04 53.33 53.33 53.33 53.33 0.8K
12:06 53.34 53.35 53.34 53.35 1.1K
12:07 53.35 53.35 53.35 53.35 1.0K
12:10 53.36 53.38 53.36 53.38 1.7K
12:11 53.43 53.43 53.43 53.43 0.1K
12:12 53.43 53.43 53.42 53.42 0.8K
12:13 53.42 53.42 53.40 53.40 0.8K
12:14 53.42 53.42 53.42 53.42 0.9K
12:15 53.42 53.42 53.36 53.36 4.4K
12:16 53.40 53.41 53.40 53.40 1.3K
12:18 53.40 53.41 53.40 53.41 2.4K
12:20 53.42 53.42 53.40 53.40 1.2K
12:21 53.41 53.41 53.39 53.40 1.3K
12:22 53.40 53.40 53.40 53.40 1.0K
12:24 53.37 53.37 53.31 53.31 3.5K
12:25 53.28 53.29 53.27 53.29 2.1K
12:26 53.29 53.29 53.29 53.29 1.5K
12:27 53.32 53.33 53.32 53.32 2.0K
12:28 53.33 53.33 53.32 53.32 2.2K
12:29 53.30 53.30 53.30 53.30 1.3K
12:30 53.31 53.34 53.28 53.31 3.4K
12:31 53.33 53.33 53.30 53.32 1.6K
12:32 53.26 53.26 53.26 53.26 1.3K
12:33 53.30 53.31 53.30 53.31 5.3K
12:34 53.30 53.30 53.30 53.30 1.4K
12:35 53.28 53.30 53.28 53.30 1.5K
12:36 53.30 53.30 53.30 53.30 0.3K
12:38 53.31 53.31 53.31 53.31 0.3K
12:39 53.31 53.31 53.29 53.29 1.3K
12:42 53.27 53.27 53.27 53.27 1.5K
12:43 53.27 53.27 53.27 53.27 0.9K
12:44 53.27 53.27 53.27 53.27 0.7K
12:47 53.27 53.28 53.26 53.27 1.1K
12:49 53.27 53.27 53.27 53.27 0.2K
12:50 53.27 53.27 53.25 53.25 0.8K
12:51 53.25 53.27 53.25 53.27 7.7K
12:52 53.27 53.27 53.26 53.26 0.6K
12:53 53.24 53.25 53.24 53.25 6.4K
12:55 53.22 53.22 53.21 53.21 8.0K
12:56 53.20 53.20 53.20 53.20 4.5K
12:57 53.23 53.23 53.23 53.23 1.6K
12:59 53.25 53.25 53.25 53.25 1.5K
13:00 53.25 53.26 53.25 53.26 0.6K
13:01 53.27 53.28 53.27 53.28 1.7K
13:02 53.28 53.28 53.26 53.26 1.3K
13:04 53.26 53.26 53.25 53.26 1.6K
13:05 53.26 53.26 53.25 53.25 2.5K
13:06 53.22 53.22 53.22 53.22 1.4K
13:07 53.23 53.23 53.23 53.23 1.2K
13:10 53.23 53.23 53.23 53.23 0.5K
13:11 53.22 53.22 53.20 53.22 0.7K
13:12 53.22 53.22 53.22 53.22 1.2K
13:14 53.23 53.23 53.23 53.23 0.3K
13:15 53.23 53.23 53.21 53.21 1.6K
13:16 53.23 53.25 53.23 53.25 2.5K
13:17 53.25 53.25 53.25 53.25 0.4K
13:18 53.25 53.26 53.25 53.26 4.1K
13:19 53.27 53.27 53.27 53.27 0.7K
13:20 53.29 53.29 53.29 53.29 0.7K
13:21 53.29 53.29 53.25 53.25 2.5K
13:23 53.27 53.27 53.27 53.27 0.6K
13:24 53.28 53.28 53.28 53.28 1.6K
13:25 53.26 53.26 53.26 53.26 1.3K
13:26 53.26 53.26 53.23 53.23 1.3K
13:27 53.25 53.26 53.25 53.26 1.1K
13:28 53.26 53.26 53.25 53.25 1.8K
13:31 53.25 53.25 53.25 53.25 2.9K
13:33 53.21 53.21 53.20 53.20 0.6K
13:34 53.20 53.21 53.20 53.21 1.2K
13:35 53.20 53.20 53.20 53.20 0.4K
13:36 53.21 53.21 53.20 53.20 4.8K
13:38 53.19 53.20 53.19 53.20 3.5K
13:39 53.20 53.20 53.20 53.20 0.9K
13:40 53.19 53.20 53.19 53.20 1.3K
13:41 53.20 53.20 53.18 53.18 1.0K
13:42 53.18 53.18 53.15 53.15 0.9K
13:43 53.18 53.18 53.18 53.18 0.9K
13:44 53.15 53.15 53.15 53.15 1.9K
13:45 53.18 53.18 53.18 53.18 1.0K
13:46 53.18 53.18 53.18 53.18 0.2K
13:47 53.18 53.18 53.18 53.18 0.7K
13:48 53.18 53.18 53.17 53.18 0.5K
13:49 53.19 53.19 53.17 53.17 4.9K
13:50 53.19 53.19 53.19 53.19 2.6K
13:51 53.19 53.19 53.19 53.19 0.2K
13:52 53.19 53.19 53.18 53.19 0.9K
13:53 53.20 53.20 53.20 53.20 1.8K
13:54 53.21 53.24 53.21 53.21 3.1K
13:57 53.22 53.23 53.22 53.23 0.7K
13:58 53.23 53.25 53.23 53.25 1.9K
13:59 53.25 53.25 53.23 53.23 1.9K
14:00 53.29 53.29 53.29 53.29 2.7K
14:01 53.30 53.30 53.30 53.30 1.5K
14:02 53.32 53.32 53.32 53.32 0.5K
14:03 53.32 53.32 53.30 53.32 1.4K
14:04 53.32 53.32 53.32 53.32 0.9K
14:05 53.31 53.31 53.31 53.31 1.1K
14:06 53.23 53.26 53.23 53.26 2.1K
14:08 53.20 53.23 53.20 53.23 0.4K
14:09 53.20 53.21 53.20 53.21 0.7K
14:10 53.20 53.22 53.20 53.22 0.7K
14:11 53.22 53.22 53.22 53.22 0.3K
14:12 53.21 53.21 53.20 53.20 1.4K
14:13 53.21 53.21 53.21 53.21 1.5K
14:15 53.21 53.25 53.21 53.24 3.7K
14:16 53.26 53.33 53.26 53.33 8.5K
14:18 53.32 53.32 53.32 53.32 1.5K
14:19 53.30 53.30 53.30 53.30 0.5K
14:20 53.34 53.34 53.34 53.34 2.2K
14:21 53.34 53.34 53.34 53.34 0.2K
14:22 53.36 53.36 53.36 53.36 1.0K
14:23 53.33 53.36 53.33 53.36 1.0K
14:25 53.33 53.34 53.30 53.34 0.7K
14:26 53.33 53.33 53.33 53.33 2.4K
14:30 53.38 53.38 53.37 53.38 3.5K
14:31 53.40 53.40 53.40 53.40 1.5K
14:32 53.39 53.39 53.39 53.39 0.6K
14:33 53.41 53.41 53.39 53.41 0.8K
14:34 53.40 53.40 53.40 53.40 1.1K
14:35 53.40 53.40 53.40 53.40 0.2K
14:36 53.38 53.41 53.38 53.41 2.4K
14:37 53.40 53.40 53.40 53.40 1.4K
14:38 53.43 53.43 53.43 53.43 0.3K
14:39 53.43 53.43 53.40 53.40 6.2K
14:40 53.38 53.41 53.37 53.41 3.3K
14:41 53.42 53.42 53.42 53.42 0.5K
14:42 53.40 53.40 53.40 53.40 1.5K
14:43 53.40 53.40 53.40 53.40 0.3K
14:44 53.44 53.44 53.44 53.44 3.3K
14:45 53.42 53.42 53.41 53.41 2.9K
14:46 53.40 53.40 53.40 53.40 0.9K
14:47 53.39 53.39 53.39 53.39 0.8K
14:48 53.37 53.37 53.36 53.36 1.1K
14:50 53.37 53.37 53.37 53.37 0.2K
14:51 53.37 53.37 53.37 53.37 1.2K
14:52 53.37 53.41 53.37 53.41 6.1K
14:55 53.41 53.41 53.41 53.41 1.2K
14:56 53.39 53.39 53.39 53.39 1.2K
14:57 53.43 53.44 53.43 53.44 1.0K
14:58 53.44 53.44 53.42 53.42 3.3K
15:00 53.44 53.44 53.43 53.43 1.9K
15:01 53.43 53.43 53.43 53.43 1.8K
15:02 53.43 53.43 53.43 53.43 1.9K
15:03 53.45 53.45 53.45 53.45 2.2K
15:04 53.45 53.45 53.45 53.45 0.6K
15:05 53.46 53.47 53.46 53.47 1.6K
15:07 53.48 53.48 53.47 53.47 0.3K
15:08 53.50 53.50 53.49 53.49 2.2K
15:09 53.51 53.51 53.47 53.48 4.8K
15:10 53.49 53.49 53.49 53.49 1.6K
15:11 53.50 53.50 53.50 53.50 1.6K
15:12 53.51 53.51 53.51 53.51 0.5K
15:13 53.53 53.54 53.52 53.54 1.7K
15:14 53.55 53.55 53.55 53.55 1.5K
15:15 53.58 53.58 53.58 53.58 0.8K
15:16 53.58 53.58 53.58 53.58 1.7K
15:17 53.58 53.58 53.57 53.57 2.5K
15:18 53.57 53.57 53.56 53.56 3.6K
15:19 53.56 53.57 53.56 53.57 1.4K
15:20 53.57 53.57 53.57 53.57 0.5K
15:21 53.57 53.57 53.57 53.57 0.7K
15:22 53.57 53.57 53.55 53.55 3.8K
15:23 53.55 53.55 53.50 53.50 3.8K
15:24 53.49 53.52 53.49 53.52 3.6K
15:25 53.53 53.53 53.53 53.53 1.1K
15:26 53.54 53.54 53.54 53.54 2.5K
15:27 53.54 53.54 53.50 53.50 2.2K
15:28 53.49 53.51 53.49 53.51 0.7K
15:29 53.51 53.54 53.51 53.54 2.2K
15:30 53.52 53.52 53.52 53.52 2.0K
15:32 53.53 53.53 53.51 53.51 3.6K
15:33 53.52 53.52 53.50 53.52 2.2K
15:34 53.50 53.50 53.50 53.50 1.8K
15:35 53.52 53.54 53.52 53.54 2.7K
15:36 53.54 53.54 53.54 53.54 2.7K
15:37 53.55 53.55 53.55 53.55 0.6K
15:38 53.55 53.55 53.53 53.55 3.2K
15:39 53.53 53.54 53.53 53.54 1.6K
15:40 53.55 53.56 53.55 53.55 2.3K
15:41 53.55 53.56 53.55 53.56 4.0K
15:43 53.57 53.57 53.57 53.57 1.0K
15:44 53.53 53.53 53.53 53.53 2.5K
15:45 53.56 53.57 53.56 53.56 7.1K
15:46 53.59 53.60 53.58 53.59 4.8K
15:47 53.58 53.61 53.58 53.61 4.3K
15:48 53.61 53.61 53.58 53.58 2.7K
15:49 53.57 53.57 53.53 53.53 9.2K
15:50 53.56 53.62 53.56 53.62 7.7K
15:51 53.64 53.68 53.64 53.66 6.5K
15:52 53.66 53.69 53.66 53.69 4.5K
15:53 53.68 53.68 53.66 53.67 4.6K
15:54 53.68 53.72 53.68 53.69 7.4K
15:55 53.69 53.77 53.69 53.77 13.4K
15:56 53.73 53.76 53.72 53.76 14.0K
15:57 53.78 53.81 53.76 53.76 21.4K
15:58 53.75 53.80 53.73 53.77 28.7K
15:59 53.75 53.79 53.67 53.69 251.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし