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 53.42 53.42 53.28 53.28 8.3K
09:31 53.20 53.20 53.20 53.20 1.0K
09:32 53.14 53.14 53.12 53.12 2.6K
09:35 52.97 52.97 52.83 52.83 2.3K
09:36 52.71 52.71 52.70 52.70 1.7K
09:37 52.60 52.60 52.60 52.60 0.4K
09:38 52.80 52.81 52.74 52.81 2.8K
09:39 52.89 52.89 52.89 52.89 1.2K
09:40 52.94 52.94 52.94 52.94 0.9K
09:41 52.82 52.82 52.74 52.74 1.0K
09:42 52.91 52.91 52.91 52.91 1.8K
09:43 52.97 52.97 52.88 52.88 2.4K
09:44 53.05 53.05 53.05 53.05 2.3K
09:45 52.93 52.93 52.87 52.87 1.6K
09:47 53.04 53.04 53.04 53.04 2.3K
09:49 53.02 53.02 53.02 53.02 0.5K
09:50 53.03 53.03 53.03 53.03 0.3K
09:51 53.03 53.16 53.03 53.16 3.9K
09:52 53.24 53.24 53.24 53.24 1.0K
09:55 53.17 53.17 53.17 53.17 1.0K
09:56 53.18 53.18 53.18 53.18 1.8K
09:57 53.18 53.18 53.18 53.18 0.3K
09:58 53.22 53.22 53.22 53.22 2.8K
09:59 53.24 53.29 53.24 53.29 1.0K
10:00 53.33 53.33 53.27 53.27 0.8K
10:01 53.28 53.34 53.28 53.34 0.8K
10:02 53.43 53.43 53.35 53.35 1.7K
10:04 53.39 53.40 53.39 53.40 1.9K
10:05 53.35 53.35 53.35 53.35 0.8K
10:06 53.37 53.37 53.37 53.37 0.2K
10:07 53.44 53.44 53.44 53.44 1.1K
10:09 53.31 53.32 53.27 53.27 1.0K
10:10 53.27 53.27 53.27 53.27 1.3K
10:15 53.23 53.23 53.18 53.18 3.8K
10:16 53.22 53.22 53.21 53.21 3.0K
10:17 53.28 53.36 53.28 53.36 2.4K
10:18 53.41 53.41 53.41 53.41 0.5K
10:19 53.41 53.41 53.41 53.41 0.6K
10:22 53.42 53.42 53.42 53.42 0.5K
10:24 53.42 53.42 53.42 53.42 0.1K
10:25 53.42 53.42 53.42 53.42 1.1K
10:26 53.43 53.48 53.43 53.48 2.0K
10:27 53.48 53.48 53.47 53.47 0.8K
10:28 53.47 53.47 53.44 53.44 3.7K
10:33 53.44 53.44 53.44 53.44 0.2K
10:34 53.44 53.44 53.44 53.44 0.6K
10:36 53.41 53.41 53.41 53.41 4.1K
10:37 53.45 53.45 53.45 53.45 1.0K
10:38 53.42 53.42 53.42 53.42 2.4K
10:43 53.39 53.39 53.39 53.39 1.5K
10:45 53.37 53.37 53.37 53.37 0.5K
10:46 53.41 53.41 53.41 53.41 1.6K
10:48 53.34 53.34 53.34 53.34 2.5K
10:49 53.37 53.38 53.37 53.38 2.7K
10:50 53.36 53.40 53.36 53.40 2.4K
10:51 53.40 53.40 53.37 53.37 1.8K
10:53 53.33 53.33 53.33 53.33 0.3K
10:54 53.31 53.31 53.31 53.31 1.7K
10:56 53.31 53.31 53.29 53.31 0.4K
10:57 53.31 53.31 53.31 53.31 0.4K
10:58 53.27 53.31 53.27 53.31 3.1K
10:59 53.28 53.28 53.28 53.28 0.4K
11:00 53.28 53.29 53.28 53.29 1.3K
11:01 53.27 53.27 53.27 53.27 2.7K
11:02 53.30 53.30 53.30 53.30 4.1K
11:03 53.28 53.28 53.24 53.25 1.7K
11:05 53.27 53.27 53.27 53.27 0.7K
11:06 53.28 53.28 53.28 53.28 0.1K
11:07 53.26 53.26 53.26 53.26 0.7K
11:09 53.28 53.32 53.26 53.26 3.9K
11:10 53.25 53.28 53.25 53.26 0.8K
11:11 53.26 53.26 53.26 53.26 1.0K
11:14 53.29 53.29 53.26 53.28 4.0K
11:15 53.26 53.26 53.26 53.26 1.1K
11:16 53.26 53.26 53.26 53.26 0.5K
11:17 53.27 53.27 53.25 53.25 3.3K
11:18 53.20 53.20 53.20 53.20 0.4K
11:19 53.20 53.20 53.20 53.20 1.7K
11:21 53.19 53.20 53.13 53.13 5.1K
11:23 53.02 53.04 52.99 53.01 2.9K
11:24 52.99 52.99 52.99 52.99 1.3K
11:27 52.94 52.94 52.93 52.93 2.8K
11:28 52.93 52.95 52.93 52.95 1.4K
11:29 52.93 52.94 52.89 52.94 2.5K
11:30 52.95 52.95 52.95 52.95 0.3K
11:31 52.95 52.96 52.95 52.96 1.6K
11:32 52.96 52.96 52.93 52.93 2.0K
11:33 52.89 52.89 52.89 52.89 0.4K
11:34 52.89 52.89 52.89 52.89 2.6K
11:37 52.81 52.81 52.81 52.81 0.6K
11:38 52.82 52.82 52.77 52.80 0.5K
11:39 52.82 52.83 52.82 52.83 2.1K
11:40 52.83 52.83 52.83 52.83 0.2K
11:41 52.83 52.85 52.83 52.85 3.1K
11:43 52.84 52.86 52.84 52.86 1.5K
11:44 52.86 52.89 52.86 52.88 3.2K
11:45 52.88 52.88 52.88 52.88 3.1K
11:46 52.89 52.89 52.89 52.89 1.9K
11:49 52.89 52.89 52.89 52.89 3.1K
11:50 52.97 52.97 52.97 52.97 0.4K
11:51 52.97 52.97 52.97 52.97 1.3K
11:54 52.95 52.95 52.95 52.95 3.0K
11:56 52.96 52.96 52.96 52.96 0.3K
11:57 52.98 52.98 52.98 52.98 2.0K
11:58 52.99 52.99 52.97 52.98 5.4K
11:59 52.97 52.99 52.97 52.99 1.1K
12:00 53.00 53.00 53.00 53.00 1.3K
12:01 53.04 53.04 53.02 53.02 2.2K
12:02 53.01 53.01 53.01 53.01 0.9K
12:03 52.99 52.99 52.99 52.99 4.0K
12:04 52.98 52.99 52.98 52.99 2.1K
12:06 53.04 53.04 53.04 53.04 0.9K
12:07 53.03 53.03 52.96 52.96 1.8K
12:08 53.02 53.05 53.02 53.03 1.5K
12:09 53.06 53.09 53.06 53.07 4.4K
12:13 53.11 53.15 53.11 53.14 4.0K
12:14 53.14 53.14 53.14 53.14 1.4K
12:16 53.11 53.11 53.11 53.11 0.5K
12:17 53.08 53.08 53.08 53.08 3.5K
12:18 53.11 53.11 53.08 53.08 2.5K
12:19 53.12 53.12 53.12 53.12 0.6K
12:20 53.09 53.10 53.09 53.10 1.6K
12:22 53.09 53.09 53.08 53.08 1.8K
12:23 53.02 53.02 53.02 53.02 1.1K
12:24 53.01 53.02 53.01 53.02 1.2K
12:26 53.03 53.03 53.03 53.03 2.6K
12:27 53.10 53.10 53.10 53.10 1.2K
12:28 53.10 53.10 53.10 53.10 0.9K
12:29 53.11 53.12 53.11 53.12 1.5K
12:30 53.08 53.08 53.08 53.08 1.7K
12:31 53.06 53.06 52.99 52.99 4.5K
12:32 53.01 53.06 53.01 53.06 2.7K
12:33 53.05 53.05 53.05 53.05 3.5K
12:37 53.14 53.14 53.14 53.14 1.1K
12:39 53.17 53.19 53.17 53.19 4.2K
12:40 53.19 53.19 53.19 53.19 1.8K
12:44 53.20 53.20 53.20 53.20 0.5K
12:45 53.19 53.19 53.19 53.19 1.0K
12:46 53.16 53.16 53.16 53.16 1.0K
12:47 53.11 53.11 53.11 53.11 0.6K
12:48 53.14 53.14 53.14 53.14 0.5K
12:49 53.15 53.15 53.15 53.15 0.9K
12:50 53.13 53.13 53.13 53.13 2.2K
12:51 53.13 53.13 53.13 53.13 4.7K
12:52 53.13 53.13 53.13 53.13 0.8K
12:54 53.11 53.11 53.11 53.11 1.9K
12:58 53.11 53.11 53.07 53.07 1.5K
13:00 53.07 53.12 53.07 53.12 3.5K
13:02 53.16 53.27 53.16 53.18 8.3K
13:05 53.19 53.19 53.19 53.19 1.7K
13:06 53.19 53.19 53.17 53.17 0.4K
13:07 53.20 53.20 53.19 53.19 1.5K
13:09 53.21 53.21 53.21 53.21 2.2K
13:12 53.18 53.18 53.16 53.16 3.3K
13:13 53.19 53.19 53.19 53.19 1.8K
13:14 53.19 53.19 53.19 53.19 1.8K
13:16 53.23 53.23 53.23 53.23 1.0K
13:17 53.22 53.23 53.22 53.23 1.0K
13:18 53.25 53.25 53.25 53.25 0.1K
13:19 53.25 53.25 53.22 53.22 2.4K
13:20 53.23 53.23 53.19 53.19 2.3K
13:21 53.20 53.22 53.20 53.22 1.9K
13:24 53.21 53.21 53.21 53.21 0.2K
13:25 53.23 53.23 53.23 53.23 2.8K
13:27 53.25 53.27 53.25 53.27 3.1K
13:29 53.22 53.22 53.22 53.22 0.5K
13:30 53.23 53.24 53.23 53.24 2.1K
13:31 53.25 53.25 53.25 53.25 0.9K
13:32 53.28 53.28 53.28 53.28 0.4K
13:33 53.30 53.30 53.30 53.30 0.4K
13:34 53.30 53.30 53.30 53.30 1.9K
13:35 53.28 53.28 53.28 53.28 0.6K
13:36 53.28 53.28 53.27 53.27 1.2K
13:37 53.26 53.26 53.26 53.26 1.7K
13:40 53.24 53.25 53.24 53.25 3.1K
13:41 53.26 53.27 53.26 53.27 1.6K
13:42 53.28 53.28 53.28 53.28 1.0K
13:43 53.26 53.26 53.25 53.25 0.8K
13:44 53.26 53.26 53.26 53.26 0.5K
13:45 53.25 53.25 53.23 53.24 1.9K
13:46 53.25 53.25 53.25 53.25 1.3K
13:47 53.27 53.27 53.27 53.27 0.8K
13:49 53.24 53.26 53.24 53.26 1.5K
13:50 53.25 53.25 53.25 53.25 0.7K
13:51 53.27 53.28 53.27 53.28 1.2K
13:52 53.28 53.28 53.28 53.28 0.2K
13:53 53.28 53.28 53.26 53.26 0.7K
13:54 53.27 53.28 53.27 53.28 0.6K
13:55 53.28 53.28 53.24 53.24 1.8K
13:56 53.22 53.24 53.22 53.24 2.1K
13:58 53.21 53.22 53.21 53.22 2.7K
13:59 53.22 53.22 53.22 53.22 0.9K
14:00 53.21 53.21 53.21 53.21 0.6K
14:01 53.21 53.21 53.21 53.21 0.7K
14:02 53.23 53.23 53.23 53.23 2.2K
14:03 53.25 53.25 53.25 53.25 0.8K
14:04 53.26 53.26 53.26 53.26 0.6K
14:05 53.26 53.26 53.26 53.26 0.3K
14:06 53.28 53.31 53.22 53.22 6.0K
14:07 53.22 53.22 53.22 53.22 1.6K
14:08 53.18 53.18 53.18 53.18 0.4K
14:09 53.19 53.19 53.19 53.19 1.7K
14:10 53.18 53.18 53.18 53.18 0.5K
14:11 53.18 53.18 53.18 53.18 0.4K
14:13 53.16 53.16 53.16 53.16 0.6K
14:14 53.18 53.18 53.16 53.16 0.4K
14:15 53.16 53.21 53.16 53.20 5.1K
14:16 53.20 53.20 53.19 53.19 2.7K
14:18 53.21 53.21 53.21 53.21 0.3K
14:19 53.21 53.21 53.21 53.21 0.3K
14:20 53.21 53.21 53.21 53.21 0.4K
14:21 53.19 53.19 53.19 53.19 2.1K
14:22 53.18 53.18 53.16 53.16 1.7K
14:23 53.15 53.15 53.14 53.14 0.7K
14:24 53.14 53.15 53.14 53.15 0.7K
14:26 53.15 53.15 53.13 53.14 2.4K
14:27 53.09 53.09 53.09 53.09 2.4K
14:30 53.08 53.09 53.08 53.08 2.1K
14:31 53.10 53.10 53.10 53.10 0.8K
14:33 53.12 53.12 53.12 53.12 1.6K
14:34 53.12 53.12 53.12 53.12 0.2K
14:35 53.13 53.13 53.12 53.12 0.7K
14:36 53.12 53.14 53.12 53.14 2.5K
14:37 53.12 53.12 53.09 53.10 2.8K
14:38 53.12 53.12 53.12 53.12 0.3K
14:39 53.13 53.15 53.13 53.15 2.4K
14:40 53.14 53.15 53.14 53.15 0.8K
14:41 53.16 53.16 53.16 53.16 0.3K
14:42 53.16 53.16 53.16 53.16 0.8K
14:43 53.13 53.13 53.13 53.13 0.5K
14:44 53.14 53.14 53.13 53.13 0.7K
14:45 53.13 53.14 53.13 53.14 0.8K
14:46 53.15 53.15 53.11 53.11 1.1K
14:47 53.13 53.14 53.13 53.14 3.5K
14:48 53.16 53.17 53.15 53.16 0.8K
14:49 53.16 53.17 53.16 53.17 0.6K
14:50 53.15 53.15 53.14 53.15 1.5K
14:51 53.16 53.18 53.16 53.18 3.7K
14:52 53.19 53.19 53.19 53.19 0.4K
14:54 53.19 53.19 53.19 53.19 1.9K
14:55 53.18 53.18 53.17 53.17 1.8K
14:56 53.15 53.16 53.15 53.16 1.6K
14:57 53.15 53.15 53.14 53.14 1.1K
14:59 53.16 53.16 53.14 53.14 2.3K
15:00 53.13 53.13 53.13 53.13 1.6K
15:01 53.14 53.19 53.14 53.19 5.9K
15:02 53.18 53.18 53.18 53.18 3.5K
15:04 53.18 53.18 53.18 53.18 0.8K
15:05 53.17 53.18 53.17 53.18 2.1K
15:06 53.18 53.20 53.18 53.18 3.8K
15:07 53.17 53.18 53.17 53.18 2.7K
15:08 53.17 53.17 53.16 53.16 2.1K
15:09 53.18 53.18 53.18 53.18 0.2K
15:10 53.17 53.17 53.17 53.17 1.6K
15:11 53.17 53.18 53.17 53.18 0.6K
15:12 53.19 53.19 53.17 53.17 3.6K
15:13 53.15 53.15 53.15 53.15 2.1K
15:14 53.15 53.15 53.15 53.15 1.7K
15:15 53.14 53.16 53.14 53.14 2.7K
15:16 53.14 53.14 53.13 53.13 1.5K
15:17 53.13 53.15 53.13 53.13 1.8K
15:18 53.13 53.14 53.13 53.13 2.6K
15:19 53.13 53.13 53.13 53.13 3.6K
15:20 53.13 53.15 53.12 53.13 8.1K
15:21 53.14 53.14 53.14 53.14 0.7K
15:22 53.15 53.16 53.13 53.16 5.2K
15:23 53.17 53.18 53.17 53.18 2.8K
15:24 53.17 53.18 53.17 53.18 2.6K
15:25 53.18 53.22 53.18 53.22 12.9K
15:26 53.22 53.26 53.22 53.26 5.6K
15:27 53.25 53.25 53.24 53.24 3.6K
15:28 53.26 53.27 53.26 53.26 2.6K
15:29 53.26 53.26 53.24 53.24 3.1K
15:30 53.23 53.23 53.22 53.23 1.6K
15:31 53.23 53.25 53.23 53.25 3.5K
15:32 53.23 53.24 53.23 53.24 2.9K
15:33 53.26 53.26 53.23 53.25 4.2K
15:34 53.25 53.26 53.22 53.22 7.1K
15:35 53.24 53.24 53.24 53.24 3.3K
15:36 53.24 53.27 53.24 53.26 5.6K
15:37 53.25 53.25 53.23 53.23 15.5K
15:38 53.23 53.29 53.23 53.29 5.7K
15:39 53.29 53.29 53.27 53.28 2.9K
15:40 53.26 53.28 53.26 53.28 3.8K
15:41 53.28 53.28 53.28 53.28 2.2K
15:42 53.28 53.29 53.27 53.28 6.1K
15:43 53.28 53.28 53.26 53.27 6.4K
15:44 53.27 53.27 53.24 53.24 3.1K
15:45 53.24 53.25 53.23 53.25 5.6K
15:46 53.25 53.27 53.25 53.27 6.4K
15:47 53.27 53.29 53.27 53.28 9.5K
15:48 53.23 53.23 53.21 53.23 3.9K
15:49 53.21 53.25 53.21 53.24 4.3K
15:50 53.23 53.28 53.18 53.28 10.0K
15:51 53.28 53.30 53.28 53.30 7.1K
15:52 53.31 53.31 53.31 53.31 5.9K
15:53 53.31 53.32 53.30 53.31 8.0K
15:54 53.31 53.31 53.27 53.28 7.6K
15:55 53.30 53.34 53.29 53.32 16.7K
15:56 53.32 53.32 53.26 53.26 13.4K
15:57 53.28 53.28 53.22 53.25 22.9K
15:58 53.25 53.27 53.24 53.25 28.6K
15:59 53.24 53.30 53.24 53.30 196.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし