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 55.05 55.07 55.03 55.03 15.6K
09:31 54.76 54.76 54.63 54.63 6.6K
09:32 54.89 54.89 54.89 54.89 0.1K
09:33 54.82 54.91 54.82 54.91 0.4K
09:34 54.94 54.94 54.74 54.94 0.7K
09:36 54.94 54.94 54.90 54.94 3.0K
09:39 54.98 55.16 54.94 54.94 3.9K
09:42 55.31 55.31 55.31 55.31 0.3K
09:43 54.99 55.20 54.99 55.20 2.0K
09:45 55.26 55.26 55.15 55.18 1.9K
09:46 55.11 55.12 55.11 55.12 0.7K
09:47 55.12 55.12 55.12 55.12 0.9K
09:48 55.12 55.17 55.12 55.17 5.0K
09:50 55.12 55.12 55.12 55.12 0.5K
09:53 55.23 55.29 55.23 55.29 2.7K
09:54 55.24 55.24 55.24 55.24 0.5K
09:55 55.24 55.24 55.24 55.24 1.1K
09:57 55.36 55.36 55.36 55.36 1.2K
09:58 55.28 55.30 55.22 55.30 2.2K
10:00 55.30 55.33 55.30 55.33 2.6K
10:01 55.32 55.32 55.27 55.27 4.4K
10:02 55.24 55.25 55.23 55.23 5.6K
10:03 55.23 55.23 55.23 55.23 0.9K
10:04 55.23 55.23 55.17 55.17 4.3K
10:06 55.20 55.20 55.20 55.20 1.6K
10:07 55.19 55.19 55.19 55.19 1.0K
10:08 55.19 55.27 55.19 55.27 3.4K
10:11 55.34 55.34 55.22 55.22 2.8K
10:15 55.15 55.15 55.08 55.08 1.2K
10:16 55.15 55.15 55.15 55.15 2.4K
10:17 55.12 55.12 55.12 55.12 0.3K
10:18 55.15 55.15 55.15 55.15 1.8K
10:19 55.08 55.14 55.08 55.14 1.0K
10:20 55.06 55.13 55.06 55.13 17.1K
10:21 55.11 55.11 55.11 55.11 0.4K
10:22 55.11 55.11 55.05 55.05 4.1K
10:23 55.12 55.12 55.12 55.12 1.3K
10:24 55.07 55.07 55.07 55.07 2.2K
10:25 55.03 55.06 55.03 55.06 2.7K
10:28 55.10 55.10 55.10 55.10 1.3K
10:30 55.08 55.08 55.06 55.06 2.1K
10:32 55.05 55.07 55.05 55.07 2.0K
10:33 55.07 55.07 55.03 55.03 1.9K
10:34 55.02 55.02 55.02 55.02 2.6K
10:37 54.99 54.99 54.99 54.99 0.7K
10:39 54.96 54.96 54.94 54.94 1.4K
10:40 54.93 54.94 54.93 54.94 1.5K
10:41 54.90 54.90 54.90 54.90 0.2K
10:42 54.91 54.91 54.90 54.90 1.3K
10:44 54.91 54.91 54.91 54.91 0.7K
10:45 54.90 54.90 54.90 54.90 0.2K
10:46 54.90 54.92 54.89 54.92 1.8K
10:47 54.92 54.92 54.87 54.89 5.8K
10:48 54.91 54.91 54.91 54.91 0.9K
10:49 54.90 54.90 54.90 54.90 0.8K
10:50 54.92 54.92 54.89 54.89 2.7K
10:52 54.84 54.86 54.84 54.86 3.3K
10:53 54.87 54.87 54.87 54.87 1.6K
10:56 54.76 54.76 54.76 54.76 1.4K
10:58 54.74 54.74 54.71 54.71 1.3K
10:59 54.77 54.77 54.68 54.68 2.0K
11:00 54.69 54.76 54.69 54.76 2.3K
11:02 54.76 54.76 54.76 54.76 0.6K
11:03 54.79 54.79 54.78 54.78 2.7K
11:04 54.78 54.78 54.74 54.74 0.4K
11:05 54.73 54.73 54.72 54.72 1.1K
11:08 54.70 54.70 54.59 54.59 2.3K
11:09 54.54 54.56 54.49 54.56 5.4K
11:10 54.53 54.60 54.53 54.60 1.6K
11:11 54.53 54.53 54.53 54.53 2.9K
11:12 54.56 54.56 54.56 54.56 0.4K
11:13 54.51 54.61 54.51 54.56 6.3K
11:14 54.53 54.56 54.53 54.56 1.0K
11:15 54.53 54.53 54.53 54.53 0.6K
11:16 54.56 54.56 54.56 54.56 1.6K
11:17 54.59 54.59 54.59 54.59 0.5K
11:18 54.58 54.58 54.57 54.57 4.2K
11:20 54.63 54.63 54.63 54.63 1.7K
11:21 54.64 54.64 54.63 54.64 2.1K
11:22 54.64 54.64 54.60 54.62 6.9K
11:24 54.61 54.61 54.61 54.61 0.8K
11:25 54.61 54.61 54.61 54.61 0.7K
11:26 54.61 54.61 54.61 54.61 1.7K
11:27 54.64 54.67 54.64 54.67 5.5K
11:28 54.67 54.67 54.67 54.67 0.4K
11:29 54.66 54.66 54.65 54.65 2.8K
11:30 54.66 54.66 54.66 54.66 2.4K
11:31 54.66 54.66 54.61 54.61 1.6K
11:33 54.58 54.58 54.55 54.55 8.4K
11:34 54.53 54.56 54.53 54.56 2.1K
11:36 54.64 54.64 54.64 54.64 3.0K
11:38 54.57 54.59 54.57 54.59 2.3K
11:39 54.59 54.59 54.53 54.54 4.9K
11:40 54.52 54.54 54.52 54.54 4.3K
11:41 54.54 54.54 54.54 54.54 3.6K
11:43 54.49 54.49 54.49 54.49 0.4K
11:44 54.47 54.47 54.47 54.47 0.8K
11:46 54.49 54.49 54.48 54.48 1.8K
11:47 54.48 54.48 54.48 54.48 3.0K
11:48 54.40 54.40 54.40 54.40 1.0K
11:49 54.33 54.35 54.28 54.35 4.9K
11:50 54.34 54.34 54.34 54.34 0.6K
11:51 54.37 54.37 54.36 54.36 1.7K
11:52 54.36 54.39 54.36 54.39 3.9K
11:55 54.37 54.37 54.37 54.37 0.2K
11:56 54.35 54.35 54.35 54.35 0.6K
11:57 54.37 54.38 54.37 54.38 2.4K
11:58 54.38 54.38 54.36 54.37 3.0K
11:59 54.37 54.37 54.36 54.36 1.5K
12:00 54.40 54.40 54.40 54.40 1.9K
12:01 54.42 54.42 54.41 54.41 2.1K
12:02 54.41 54.41 54.35 54.35 1.8K
12:03 54.30 54.30 54.30 54.30 1.0K
12:04 54.30 54.30 54.30 54.30 0.6K
12:06 54.31 54.31 54.28 54.28 2.0K
12:07 54.27 54.30 54.24 54.30 3.1K
12:09 54.32 54.32 54.32 54.32 1.5K
12:10 54.29 54.29 54.29 54.29 0.2K
12:11 54.27 54.27 54.27 54.27 1.3K
12:15 54.32 54.32 54.32 54.32 0.4K
12:16 54.34 54.34 54.34 54.34 1.3K
12:17 54.33 54.34 54.33 54.34 2.7K
12:18 54.34 54.34 54.34 54.34 1.0K
12:19 54.34 54.34 54.26 54.26 2.4K
12:20 54.26 54.27 54.24 54.25 18.4K
12:21 54.24 54.24 54.24 54.24 5.6K
12:24 54.25 54.25 54.24 54.24 1.9K
12:25 54.25 54.25 54.25 54.25 1.2K
12:26 54.22 54.23 54.21 54.23 1.0K
12:27 54.25 54.29 54.25 54.29 2.7K
12:28 54.29 54.29 54.29 54.29 5.7K
12:30 54.30 54.31 54.30 54.31 1.5K
12:31 54.33 54.33 54.33 54.33 0.6K
12:32 54.32 54.32 54.31 54.31 1.4K
12:34 54.29 54.29 54.29 54.29 0.6K
12:35 54.28 54.28 54.28 54.28 1.8K
12:37 54.23 54.23 54.23 54.23 0.6K
12:38 54.21 54.23 54.21 54.23 1.8K
12:39 54.24 54.24 54.23 54.23 1.4K
12:41 54.23 54.27 54.23 54.25 2.8K
12:43 54.28 54.28 54.28 54.28 1.5K
12:44 54.33 54.33 54.33 54.33 0.7K
12:45 54.33 54.33 54.33 54.33 0.4K
12:47 54.35 54.35 54.34 54.34 0.6K
12:48 54.34 54.34 54.34 54.34 0.2K
12:49 54.34 54.34 54.32 54.32 3.5K
12:50 54.33 54.34 54.33 54.34 1.4K
12:52 54.35 54.36 54.35 54.36 3.2K
12:53 54.35 54.35 54.35 54.35 1.6K
12:54 54.36 54.36 54.36 54.36 0.9K
12:55 54.38 54.38 54.38 54.38 0.3K
12:56 54.39 54.40 54.39 54.40 2.1K
12:57 54.40 54.40 54.40 54.40 0.3K
12:58 54.42 54.42 54.42 54.42 2.1K
12:59 54.42 54.42 54.42 54.42 1.5K
13:00 54.42 54.42 54.42 54.42 1.5K
13:01 54.44 54.44 54.44 54.44 1.2K
13:02 54.50 54.50 54.50 54.50 1.5K
13:03 54.51 54.51 54.51 54.51 0.9K
13:04 54.53 54.53 54.53 54.53 1.2K
13:05 54.50 54.50 54.48 54.48 1.8K
13:08 54.52 54.53 54.52 54.53 1.1K
13:11 54.56 54.56 54.56 54.56 0.1K
13:12 54.57 54.57 54.57 54.57 0.8K
13:13 54.57 54.58 54.57 54.58 1.4K
13:14 54.57 54.57 54.57 54.57 1.8K
13:16 54.53 54.53 54.53 54.53 0.7K
13:17 54.57 54.59 54.57 54.59 2.2K
13:18 54.61 54.61 54.61 54.61 0.8K
13:19 54.62 54.63 54.61 54.62 2.9K
13:21 54.64 54.64 54.64 54.64 0.6K
13:22 54.64 54.64 54.64 54.64 0.2K
13:23 54.64 54.64 54.64 54.64 0.3K
13:24 54.64 54.64 54.64 54.64 1.0K
13:26 54.66 54.67 54.66 54.67 1.2K
13:27 54.68 54.71 54.68 54.71 1.4K
13:28 54.71 54.71 54.71 54.71 0.2K
13:29 54.70 54.70 54.70 54.70 1.0K
13:31 54.71 54.71 54.68 54.68 2.0K
13:32 54.69 54.69 54.65 54.65 2.1K
13:33 54.66 54.66 54.66 54.66 1.1K
13:35 54.66 54.66 54.66 54.66 1.9K
13:36 54.62 54.62 54.62 54.62 1.5K
13:39 54.66 54.70 54.66 54.70 2.7K
13:40 54.72 54.72 54.72 54.72 0.5K
13:41 54.70 54.70 54.70 54.70 0.2K
13:42 54.69 54.72 54.69 54.72 3.8K
13:43 54.70 54.70 54.65 54.65 2.3K
13:44 54.66 54.69 54.66 54.69 1.7K
13:45 54.67 54.67 54.67 54.67 1.0K
13:47 54.66 54.66 54.64 54.64 1.0K
13:49 54.64 54.64 54.64 54.64 0.5K
13:50 54.63 54.63 54.54 54.59 3.7K
13:55 54.59 54.59 54.59 54.59 0.4K
13:56 54.61 54.61 54.60 54.60 1.4K
13:57 54.58 54.58 54.58 54.58 0.6K
13:58 54.56 54.56 54.55 54.55 1.1K
13:59 54.53 54.53 54.53 54.53 0.4K
14:00 54.51 54.53 54.51 54.53 1.4K
14:01 54.45 54.46 54.45 54.45 4.9K
14:02 54.35 54.35 54.35 54.35 0.9K
14:03 54.36 54.36 54.33 54.33 1.8K
14:04 54.28 54.28 54.23 54.23 4.4K
14:06 54.32 54.32 54.32 54.32 0.8K
14:07 54.33 54.33 54.33 54.33 2.8K
14:08 54.30 54.33 54.27 54.33 2.8K
14:09 54.30 54.30 54.30 54.30 1.0K
14:10 54.26 54.30 54.26 54.29 6.1K
14:11 54.31 54.33 54.31 54.33 1.8K
14:12 54.31 54.31 54.31 54.31 4.9K
14:13 54.31 54.32 54.31 54.32 2.0K
14:15 54.29 54.29 54.21 54.21 1.9K
14:16 54.17 54.17 54.15 54.15 0.9K
14:17 54.17 54.17 54.16 54.16 1.7K
14:18 54.18 54.18 54.13 54.14 4.4K
14:19 54.17 54.17 54.17 54.17 1.5K
14:22 54.20 54.20 54.20 54.20 0.1K
14:23 54.17 54.20 54.17 54.20 2.0K
14:24 54.22 54.25 54.22 54.25 1.5K
14:26 54.27 54.27 54.27 54.27 0.9K
14:27 54.24 54.24 54.24 54.24 1.6K
14:29 54.24 54.24 54.24 54.24 0.6K
14:30 54.22 54.22 54.13 54.13 2.5K
14:31 54.12 54.22 54.12 54.22 4.3K
14:32 54.24 54.24 54.23 54.24 2.4K
14:33 54.26 54.30 54.26 54.30 0.8K
14:34 54.31 54.31 54.31 54.31 1.0K
14:35 54.25 54.25 54.19 54.21 9.2K
14:36 54.21 54.21 54.21 54.21 1.0K
14:37 54.23 54.26 54.23 54.26 5.1K
14:38 54.24 54.24 54.23 54.23 2.2K
14:39 54.23 54.24 54.23 54.24 6.5K
14:40 54.23 54.24 54.23 54.24 3.8K
14:41 54.24 54.24 54.24 54.24 0.7K
14:42 54.20 54.20 54.16 54.19 6.2K
14:43 54.19 54.21 54.19 54.21 4.8K
14:44 54.21 54.21 54.21 54.21 0.5K
14:45 54.18 54.18 54.16 54.16 3.8K
14:46 54.20 54.21 54.20 54.21 4.0K
14:47 54.20 54.24 54.20 54.24 6.2K
14:49 54.26 54.29 54.26 54.29 1.9K
14:50 54.27 54.27 54.27 54.27 1.6K
14:52 54.31 54.31 54.31 54.31 0.5K
14:53 54.27 54.27 54.27 54.27 2.4K
14:54 54.23 54.25 54.23 54.25 1.3K
14:55 54.25 54.25 54.25 54.25 1.5K
14:56 54.18 54.18 54.18 54.18 0.2K
14:57 54.21 54.27 54.21 54.23 3.4K
14:58 54.24 54.24 54.21 54.21 4.8K
14:59 54.20 54.20 54.16 54.16 1.5K
15:00 54.18 54.18 54.13 54.13 2.2K
15:01 54.12 54.12 54.12 54.12 0.6K
15:02 54.04 54.05 54.04 54.05 3.7K
15:03 54.03 54.04 54.03 54.04 5.1K
15:04 54.01 54.01 53.99 53.99 1.0K
15:05 53.99 54.02 53.96 53.96 6.4K
15:06 53.96 54.02 53.96 54.02 5.6K
15:07 54.07 54.07 54.07 54.07 0.1K
15:08 54.07 54.07 54.03 54.03 2.8K
15:09 54.06 54.07 54.06 54.07 1.3K
15:10 54.07 54.11 54.07 54.09 4.3K
15:12 54.10 54.12 54.10 54.12 1.2K
15:13 54.14 54.14 54.12 54.12 1.5K
15:14 54.12 54.12 54.12 54.12 0.6K
15:15 54.11 54.11 54.11 54.11 1.3K
15:16 54.07 54.09 54.02 54.03 3.3K
15:17 54.03 54.03 54.03 54.03 1.9K
15:18 54.02 54.02 54.02 54.02 1.4K
15:19 53.97 53.97 53.92 53.92 2.3K
15:20 53.96 54.03 53.96 54.02 2.8K
15:21 54.06 54.06 54.06 54.06 0.5K
15:22 54.05 54.13 54.05 54.13 1.6K
15:23 54.15 54.15 54.12 54.12 3.2K
15:24 54.14 54.16 54.14 54.16 2.9K
15:25 54.18 54.20 54.16 54.18 9.8K
15:26 54.18 54.18 54.07 54.14 6.4K
15:27 54.19 54.19 54.12 54.15 2.4K
15:28 54.13 54.16 54.13 54.16 2.7K
15:29 54.13 54.14 54.13 54.14 2.0K
15:30 54.14 54.20 54.14 54.20 3.1K
15:31 54.19 54.20 54.19 54.19 5.3K
15:32 54.19 54.19 54.16 54.18 6.3K
15:33 54.18 54.18 54.10 54.10 10.3K
15:34 54.09 54.09 54.03 54.03 2.8K
15:35 54.04 54.07 54.03 54.06 3.2K
15:36 54.06 54.06 54.03 54.05 1.8K
15:37 54.03 54.07 54.03 54.04 2.4K
15:38 54.05 54.08 54.03 54.08 3.7K
15:39 54.08 54.08 54.04 54.05 3.8K
15:40 54.05 54.08 54.05 54.06 3.6K
15:41 54.06 54.06 54.00 54.00 4.6K
15:42 53.99 53.99 53.99 53.99 1.9K
15:43 53.98 54.01 53.98 54.01 4.1K
15:44 54.04 54.05 54.04 54.05 4.2K
15:45 54.05 54.05 54.05 54.05 2.1K
15:46 54.04 54.06 54.03 54.05 8.5K
15:47 54.03 54.06 54.03 54.05 5.9K
15:48 54.05 54.05 54.03 54.04 2.1K
15:49 54.02 54.02 53.97 53.97 12.7K
15:50 53.98 54.03 53.96 53.96 14.1K
15:51 53.97 54.03 53.95 54.03 14.3K
15:52 54.05 54.05 54.03 54.03 7.7K
15:53 54.03 54.04 54.00 54.04 8.4K
15:54 54.03 54.04 54.01 54.01 10.7K
15:55 54.03 54.06 54.03 54.05 21.1K
15:56 54.07 54.07 54.01 54.01 19.0K
15:57 54.04 54.05 54.02 54.02 19.5K
15:58 54.02 54.02 53.93 53.93 34.2K
15:59 53.93 53.98 53.90 53.90 288.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし