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 53.93 53.93 53.92 53.92 14.3K
09:31 53.96 53.96 53.92 53.96 3.4K
09:32 53.94 53.94 53.92 53.93 6.9K
09:33 54.00 54.19 54.00 54.19 0.9K
09:34 53.93 54.00 53.93 54.00 0.6K
09:37 54.24 54.25 54.24 54.25 3.2K
09:38 54.29 54.29 54.17 54.25 1.1K
09:40 54.25 54.25 54.25 54.25 2.4K
09:43 54.51 54.51 54.50 54.50 0.7K
09:45 54.51 54.51 54.51 54.51 0.6K
09:48 54.40 54.40 54.38 54.38 1.0K
09:49 54.30 54.30 54.30 54.30 0.6K
09:50 54.25 54.26 54.25 54.25 2.2K
09:51 54.30 54.34 54.30 54.34 2.7K
09:52 54.34 54.40 54.34 54.36 1.4K
09:54 54.44 54.44 54.44 54.44 2.8K
09:55 54.44 54.44 54.37 54.37 1.4K
09:58 54.32 54.41 54.32 54.41 2.4K
09:59 54.41 54.41 54.41 54.41 0.5K
10:00 54.41 54.47 54.41 54.45 2.3K
10:01 54.34 54.34 54.34 54.34 1.3K
10:02 54.25 54.25 54.25 54.25 0.4K
10:03 54.33 54.33 54.26 54.26 0.7K
10:04 54.34 54.34 54.34 54.34 1.2K
10:05 54.39 54.39 54.38 54.38 0.5K
10:06 54.38 54.45 54.38 54.45 2.7K
10:08 54.52 54.53 54.50 54.53 2.1K
10:09 54.50 54.50 54.48 54.48 3.3K
10:11 54.46 54.46 54.46 54.46 2.8K
10:13 54.44 54.44 54.39 54.39 2.2K
10:15 54.38 54.38 54.38 54.38 0.7K
10:16 54.37 54.41 54.37 54.37 2.4K
10:17 54.47 54.47 54.47 54.47 0.1K
10:18 54.47 54.47 54.47 54.47 1.5K
10:19 54.42 54.42 54.42 54.42 1.8K
10:21 54.46 54.47 54.46 54.47 1.4K
10:22 54.49 54.50 54.49 54.50 1.7K
10:23 54.53 54.55 54.50 54.50 2.8K
10:24 54.49 54.49 54.49 54.49 0.2K
10:25 54.48 54.49 54.48 54.49 0.6K
10:26 54.49 54.49 54.49 54.49 0.3K
10:27 54.45 54.50 54.45 54.50 1.3K
10:28 54.48 54.48 54.48 54.48 1.4K
10:29 54.55 54.55 54.55 54.55 1.2K
10:30 54.51 54.51 54.51 54.51 1.2K
10:31 54.49 54.49 54.47 54.47 1.6K
10:32 54.41 54.41 54.41 54.41 1.3K
10:33 54.40 54.40 54.40 54.40 0.3K
10:34 54.34 54.34 54.34 54.34 0.8K
10:35 54.34 54.37 54.34 54.37 0.5K
10:36 54.39 54.42 54.39 54.42 1.6K
10:37 54.44 54.48 54.44 54.48 1.5K
10:39 54.47 54.47 54.47 54.47 0.6K
10:40 54.48 54.48 54.42 54.42 1.0K
10:41 54.44 54.44 54.44 54.44 0.4K
10:42 54.42 54.42 54.37 54.37 0.9K
10:44 54.47 54.49 54.42 54.42 1.8K
10:45 54.42 54.42 54.38 54.38 1.2K
10:46 54.41 54.41 54.34 54.34 3.0K
10:47 54.32 54.32 54.32 54.32 0.6K
10:48 54.30 54.34 54.30 54.34 2.6K
10:49 54.27 54.27 54.27 54.27 0.5K
10:50 54.28 54.28 54.28 54.28 0.2K
10:51 54.34 54.34 54.34 54.34 1.9K
10:53 54.28 54.29 54.26 54.29 6.0K
10:55 54.28 54.31 54.28 54.31 0.9K
10:56 54.29 54.29 54.28 54.28 0.6K
10:57 54.28 54.28 54.24 54.24 3.3K
10:58 54.28 54.33 54.28 54.33 1.8K
10:59 54.34 54.34 54.34 54.34 0.2K
11:00 54.36 54.39 54.35 54.37 2.6K
11:01 54.32 54.32 54.32 54.32 0.4K
11:02 54.40 54.40 54.30 54.34 1.4K
11:03 54.32 54.32 54.32 54.32 1.1K
11:05 54.32 54.32 54.32 54.32 0.1K
11:06 54.30 54.30 54.28 54.28 0.9K
11:07 54.28 54.28 54.24 54.24 0.7K
11:09 54.23 54.24 54.23 54.24 1.2K
11:10 54.26 54.30 54.26 54.30 1.5K
11:11 54.32 54.32 54.32 54.32 1.7K
11:13 54.28 54.28 54.28 54.28 5.1K
11:14 54.27 54.28 54.25 54.25 1.9K
11:16 54.27 54.27 54.27 54.27 0.9K
11:17 54.31 54.31 54.31 54.31 2.7K
11:19 54.41 54.41 54.41 54.41 1.4K
11:20 54.38 54.38 54.32 54.32 1.4K
11:21 54.29 54.30 54.29 54.30 1.3K
11:22 54.24 54.24 54.24 54.24 0.8K
11:23 54.24 54.26 54.24 54.26 1.7K
11:24 54.25 54.25 54.25 54.25 0.2K
11:25 54.19 54.19 54.12 54.12 2.1K
11:27 54.13 54.13 54.13 54.13 0.6K
11:28 54.13 54.13 54.07 54.07 0.7K
11:29 54.07 54.07 54.03 54.03 0.7K
11:30 54.07 54.09 54.07 54.09 1.5K
11:31 54.09 54.09 54.09 54.09 1.6K
11:32 54.08 54.08 54.08 54.08 1.4K
11:33 54.10 54.10 54.09 54.09 0.9K
11:34 54.06 54.06 54.06 54.06 0.7K
11:35 54.07 54.09 54.07 54.09 1.3K
11:36 54.11 54.11 54.11 54.11 1.8K
11:37 54.08 54.11 54.08 54.11 1.6K
11:38 54.13 54.15 54.13 54.15 1.6K
11:39 54.15 54.15 54.13 54.13 0.3K
11:40 54.15 54.16 54.15 54.16 1.3K
11:41 54.13 54.15 54.13 54.15 1.5K
11:42 54.11 54.11 54.11 54.11 0.9K
11:43 54.13 54.13 54.10 54.11 0.8K
11:44 54.11 54.13 54.11 54.11 1.9K
11:45 54.11 54.11 54.11 54.11 0.5K
11:46 54.09 54.10 54.09 54.10 0.8K
11:47 54.11 54.12 54.11 54.12 2.3K
11:49 54.10 54.10 54.10 54.10 0.5K
11:50 54.12 54.13 54.12 54.13 4.4K
11:51 54.13 54.13 54.13 54.13 1.1K
11:52 54.13 54.13 54.13 54.13 1.5K
11:53 54.16 54.16 54.14 54.15 1.2K
11:54 54.14 54.14 54.14 54.14 0.4K
11:55 54.15 54.15 54.12 54.12 2.2K
11:56 54.13 54.13 54.13 54.13 2.9K
11:57 54.09 54.09 54.09 54.09 0.2K
11:58 54.10 54.10 54.09 54.09 0.6K
11:59 54.11 54.12 54.11 54.11 1.5K
12:00 54.12 54.12 54.12 54.12 0.5K
12:02 54.12 54.21 54.12 54.16 6.1K
12:03 54.18 54.18 54.16 54.16 2.0K
12:06 54.13 54.13 54.13 54.13 1.3K
12:08 54.10 54.10 54.10 54.10 0.5K
12:09 54.09 54.13 54.09 54.13 2.3K
12:10 54.13 54.13 54.13 54.13 0.2K
12:11 54.13 54.14 54.13 54.14 1.7K
12:12 54.14 54.14 54.14 54.14 0.5K
12:13 54.15 54.16 54.15 54.16 1.7K
12:15 54.18 54.18 54.15 54.15 2.9K
12:16 54.17 54.17 54.17 54.17 1.1K
12:17 54.18 54.18 54.18 54.18 1.1K
12:18 54.18 54.18 54.18 54.18 0.2K
12:19 54.16 54.16 54.16 54.16 1.4K
12:20 54.16 54.16 54.14 54.14 1.4K
12:21 54.13 54.13 54.10 54.10 0.9K
12:22 54.14 54.14 54.12 54.12 1.9K
12:24 54.13 54.14 54.13 54.14 1.9K
12:25 54.14 54.14 54.14 54.14 0.5K
12:26 54.12 54.12 54.12 54.12 0.8K
12:27 54.09 54.10 54.09 54.10 1.6K
12:28 54.12 54.13 54.12 54.13 3.0K
12:30 54.11 54.11 54.11 54.11 0.3K
12:31 54.13 54.13 54.13 54.13 1.0K
12:32 54.16 54.16 54.16 54.16 0.4K
12:33 54.16 54.16 54.15 54.15 0.7K
12:34 54.16 54.18 54.16 54.18 1.3K
12:35 54.18 54.21 54.18 54.21 1.2K
12:36 54.19 54.19 54.18 54.18 1.0K
12:38 54.18 54.18 54.16 54.16 0.4K
12:39 54.14 54.17 54.14 54.17 0.8K
12:40 54.17 54.17 54.17 54.17 0.6K
12:41 54.14 54.14 54.13 54.13 3.6K
12:43 54.19 54.19 54.17 54.17 0.9K
12:45 54.17 54.17 54.17 54.17 0.1K
12:46 54.19 54.19 54.19 54.19 1.8K
12:47 54.21 54.21 54.21 54.21 0.4K
12:48 54.21 54.21 54.21 54.21 0.5K
12:49 54.20 54.21 54.20 54.21 1.2K
12:50 54.22 54.22 54.22 54.22 1.2K
12:51 54.26 54.26 54.26 54.26 1.7K
12:52 54.28 54.28 54.28 54.28 0.3K
12:53 54.27 54.27 54.23 54.23 2.7K
12:54 54.23 54.25 54.23 54.25 1.3K
12:55 54.24 54.24 54.22 54.23 0.9K
12:56 54.23 54.23 54.22 54.22 1.3K
12:57 54.25 54.25 54.25 54.25 0.6K
12:58 54.25 54.25 54.23 54.23 1.0K
12:59 54.20 54.22 54.20 54.22 3.0K
13:00 54.22 54.22 54.22 54.22 0.5K
13:02 54.19 54.20 54.19 54.20 1.3K
13:03 54.17 54.17 54.17 54.17 0.8K
13:05 54.22 54.22 54.22 54.22 1.6K
13:06 54.20 54.20 54.20 54.20 0.5K
13:07 54.20 54.22 54.20 54.22 1.1K
13:08 54.22 54.22 54.22 54.22 0.5K
13:09 54.19 54.19 54.17 54.17 1.7K
13:11 54.19 54.19 54.19 54.19 1.2K
13:12 54.21 54.21 54.21 54.21 1.4K
13:13 54.23 54.23 54.23 54.23 0.4K
13:14 54.23 54.23 54.23 54.23 0.6K
13:16 54.22 54.22 54.20 54.20 0.7K
13:18 54.19 54.19 54.19 54.19 0.3K
13:19 54.19 54.19 54.19 54.19 0.5K
13:20 54.19 54.19 54.17 54.17 2.9K
13:21 54.18 54.20 54.18 54.20 5.4K
13:25 54.23 54.27 54.23 54.27 3.6K
13:26 54.27 54.27 54.26 54.26 1.5K
13:28 54.26 54.26 54.26 54.26 0.3K
13:29 54.24 54.26 54.24 54.26 1.8K
13:30 54.25 54.26 54.25 54.26 1.6K
13:31 54.25 54.28 54.25 54.28 2.2K
13:32 54.28 54.28 54.28 54.28 0.3K
13:33 54.25 54.25 54.25 54.25 1.9K
13:34 54.25 54.25 54.25 54.25 1.2K
13:35 54.25 54.25 54.25 54.25 1.2K
13:36 54.25 54.25 54.25 54.25 0.5K
13:37 54.26 54.26 54.24 54.24 0.9K
13:38 54.24 54.25 54.24 54.25 0.8K
13:39 54.25 54.25 54.25 54.25 0.9K
13:40 54.25 54.26 54.24 54.24 1.7K
13:43 54.25 54.25 54.25 54.25 0.8K
13:44 54.26 54.30 54.26 54.30 2.5K
13:45 54.27 54.29 54.27 54.29 1.0K
13:46 54.28 54.29 54.28 54.29 0.4K
13:47 54.30 54.33 54.30 54.33 1.4K
13:49 54.34 54.34 54.33 54.33 2.0K
13:53 54.34 54.36 54.34 54.36 3.1K
13:54 54.38 54.38 54.37 54.37 0.3K
13:55 54.37 54.37 54.36 54.36 1.5K
13:56 54.37 54.37 54.37 54.37 1.9K
13:57 54.39 54.39 54.39 54.39 0.3K
13:58 54.37 54.38 54.36 54.38 1.0K
14:00 54.37 54.40 54.37 54.40 2.9K
14:01 54.40 54.40 54.40 54.40 0.9K
14:04 54.41 54.41 54.41 54.41 0.5K
14:05 54.41 54.42 54.41 54.42 2.3K
14:06 54.43 54.43 54.37 54.37 8.2K
14:08 54.36 54.36 54.36 54.36 0.3K
14:09 54.33 54.33 54.33 54.33 0.9K
14:10 54.34 54.35 54.34 54.35 1.9K
14:11 54.39 54.39 54.39 54.39 1.4K
14:12 54.39 54.39 54.39 54.39 0.4K
14:13 54.39 54.39 54.39 54.39 0.3K
14:14 54.39 54.39 54.39 54.39 0.4K
14:15 54.39 54.39 54.36 54.36 1.5K
14:16 54.36 54.37 54.36 54.36 1.0K
14:17 54.38 54.38 54.38 54.38 2.0K
14:18 54.38 54.40 54.38 54.40 1.4K
14:19 54.40 54.40 54.40 54.40 0.3K
14:20 54.39 54.39 54.39 54.39 0.6K
14:21 54.40 54.40 54.40 54.40 0.5K
14:22 54.39 54.40 54.39 54.40 3.6K
14:23 54.39 54.42 54.39 54.42 3.1K
14:25 54.43 54.43 54.43 54.43 0.5K
14:26 54.43 54.43 54.42 54.42 0.4K
14:27 54.45 54.46 54.45 54.46 1.6K
14:28 54.45 54.46 54.45 54.46 2.1K
14:29 54.45 54.45 54.45 54.45 1.8K
14:30 54.45 54.47 54.44 54.45 6.2K
14:31 54.45 54.45 54.44 54.44 1.2K
14:32 54.45 54.46 54.45 54.46 1.2K
14:33 54.46 54.46 54.45 54.45 1.1K
14:34 54.45 54.45 54.44 54.44 3.1K
14:35 54.43 54.43 54.43 54.43 0.7K
14:36 54.42 54.43 54.42 54.43 2.0K
14:37 54.42 54.43 54.42 54.43 0.9K
14:38 54.42 54.42 54.39 54.39 3.2K
14:39 54.39 54.39 54.39 54.39 1.1K
14:40 54.39 54.39 54.38 54.38 2.4K
14:41 54.38 54.42 54.38 54.40 3.1K
14:42 54.40 54.40 54.38 54.38 0.7K
14:43 54.38 54.47 54.38 54.47 46.6K
14:44 54.50 54.50 54.46 54.48 1.5K
14:45 54.50 54.50 54.50 54.50 0.8K
14:46 54.52 54.52 54.50 54.50 1.8K
14:47 54.50 54.50 54.49 54.49 1.0K
14:48 54.49 54.49 54.49 54.49 0.4K
14:49 54.49 54.49 54.43 54.43 3.1K
14:50 54.42 54.42 54.42 54.42 1.3K
14:51 54.41 54.41 54.41 54.41 0.6K
14:52 54.41 54.42 54.41 54.42 0.5K
14:53 54.40 54.40 54.40 54.40 2.1K
14:55 54.41 54.42 54.40 54.40 1.8K
14:56 54.41 54.42 54.41 54.42 0.5K
14:57 54.42 54.46 54.41 54.46 2.9K
14:58 54.46 54.46 54.45 54.45 2.0K
15:00 54.43 54.46 54.43 54.45 3.3K
15:01 54.45 54.45 54.45 54.45 1.2K
15:02 54.45 54.45 54.42 54.42 3.0K
15:03 54.41 54.42 54.41 54.42 1.5K
15:04 54.40 54.40 54.39 54.39 1.1K
15:05 54.40 54.40 54.38 54.38 1.3K
15:06 54.39 54.39 54.39 54.39 1.1K
15:07 54.35 54.35 54.33 54.33 1.8K
15:08 54.33 54.34 54.32 54.34 3.4K
15:09 54.34 54.34 54.33 54.33 0.7K
15:10 54.34 54.34 54.34 54.34 1.2K
15:12 54.34 54.34 54.32 54.32 2.2K
15:13 54.33 54.34 54.33 54.34 2.6K
15:14 54.34 54.34 54.34 54.34 0.3K
15:15 54.34 54.34 54.32 54.32 2.2K
15:16 54.32 54.32 54.30 54.30 1.7K
15:17 54.29 54.30 54.29 54.30 1.8K
15:18 54.31 54.31 54.29 54.29 1.6K
15:19 54.28 54.29 54.28 54.29 1.0K
15:20 54.28 54.28 54.25 54.25 2.2K
15:21 54.25 54.25 54.22 54.22 2.5K
15:23 54.20 54.22 54.20 54.20 0.8K
15:24 54.20 54.21 54.20 54.20 5.9K
15:25 54.18 54.18 54.18 54.18 0.8K
15:26 54.17 54.17 54.13 54.13 1.4K
15:27 54.14 54.14 54.09 54.09 2.6K
15:28 54.07 54.07 54.07 54.07 4.8K
15:29 54.08 54.08 54.08 54.08 3.4K
15:30 54.08 54.08 53.99 53.99 3.2K
15:31 53.99 53.99 53.92 53.92 3.2K
15:32 53.93 53.98 53.93 53.98 6.2K
15:33 53.98 53.99 53.98 53.99 2.0K
15:34 53.98 53.99 53.98 53.99 0.8K
15:35 53.99 54.01 53.99 54.01 3.7K
15:36 54.01 54.01 53.99 53.99 0.5K
15:37 53.99 54.01 53.99 53.99 3.2K
15:38 53.98 53.98 53.97 53.98 5.3K
15:39 53.99 53.99 53.99 53.99 1.5K
15:40 53.99 54.01 53.99 54.01 2.8K
15:41 54.02 54.02 54.00 54.00 2.5K
15:42 53.99 54.00 53.99 53.99 3.6K
15:43 53.99 54.00 53.98 53.98 3.2K
15:44 53.97 53.97 53.94 53.94 5.2K
15:45 53.96 53.96 53.94 53.94 6.3K
15:46 53.93 53.93 53.92 53.93 2.6K
15:47 53.93 53.96 53.93 53.96 3.4K
15:48 53.96 53.96 53.95 53.95 6.6K
15:49 53.96 53.96 53.90 53.90 4.6K
15:50 53.90 53.91 53.87 53.90 11.1K
15:51 53.89 53.95 53.88 53.93 7.2K
15:52 53.95 53.97 53.95 53.97 3.9K
15:53 53.98 54.01 53.98 53.98 8.2K
15:54 53.98 53.98 53.92 53.92 7.0K
15:55 53.92 53.98 53.92 53.95 10.4K
15:56 53.97 53.99 53.97 53.98 11.5K
15:57 54.01 54.03 53.99 54.02 16.1K
15:58 53.98 53.98 53.94 53.94 17.9K
15:59 53.89 53.92 53.81 53.81 544.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし