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 52.20 52.38 52.20 52.38 10.7K
09:31 52.55 52.55 52.44 52.51 3.0K
09:32 52.46 52.46 52.46 52.46 0.3K
09:33 52.37 52.37 51.87 51.87 4.5K
09:34 51.77 51.95 51.77 51.95 4.2K
09:35 51.85 51.85 51.81 51.81 1.1K
09:36 51.82 51.93 51.82 51.93 0.6K
09:37 51.93 51.93 51.93 51.93 0.1K
09:38 52.01 52.01 51.97 52.01 2.6K
09:39 52.09 52.09 52.03 52.03 2.1K
09:40 52.08 52.08 52.03 52.06 2.2K
09:41 52.13 52.18 52.13 52.18 1.3K
09:43 52.20 52.22 52.20 52.22 0.6K
09:44 52.28 52.28 52.28 52.28 1.7K
09:45 52.19 52.19 52.12 52.17 3.6K
09:46 52.17 52.17 52.11 52.12 2.0K
09:47 52.17 52.17 52.17 52.17 1.3K
09:48 52.12 52.12 52.02 52.02 4.8K
09:49 52.04 52.04 52.04 52.04 0.2K
09:50 52.01 52.01 51.91 51.91 3.0K
09:53 51.87 51.87 51.83 51.87 1.1K
09:54 51.85 51.85 51.85 51.85 1.0K
09:56 51.87 51.87 51.87 51.87 0.5K
09:57 51.87 51.88 51.87 51.88 3.9K
09:58 51.78 51.89 51.78 51.89 2.2K
09:59 51.91 51.91 51.69 51.69 1.4K
10:00 51.68 51.70 51.68 51.69 1.5K
10:01 51.69 51.87 51.69 51.86 2.1K
10:02 51.80 51.87 51.75 51.87 0.9K
10:03 51.87 51.96 51.87 51.91 10.5K
10:04 51.86 51.86 51.86 51.86 1.2K
10:05 51.83 51.83 51.83 51.83 0.2K
10:06 51.89 52.03 51.89 52.03 4.3K
10:07 52.03 52.03 51.97 51.97 2.1K
10:08 52.01 52.08 52.01 52.01 1.9K
10:09 52.07 52.07 52.04 52.04 1.2K
10:10 51.99 51.99 51.91 51.91 2.7K
10:11 51.91 51.91 51.88 51.88 0.9K
10:13 51.94 51.94 51.94 51.94 1.0K
10:15 51.93 51.93 51.93 51.93 0.2K
10:16 51.99 51.99 51.93 51.97 2.2K
10:18 51.99 51.99 51.99 51.99 0.4K
10:19 51.95 51.95 51.90 51.90 1.6K
10:20 51.83 51.88 51.83 51.88 0.7K
10:21 51.86 51.86 51.86 51.86 0.8K
10:22 51.84 51.95 51.84 51.95 2.2K
10:23 51.91 51.98 51.91 51.98 3.0K
10:24 52.00 52.00 52.00 52.00 0.1K
10:25 51.99 51.99 51.89 51.89 5.0K
10:27 51.86 51.87 51.85 51.85 5.4K
10:28 51.85 51.87 51.79 51.79 6.1K
10:29 51.79 51.79 51.79 51.79 0.3K
10:30 51.85 51.85 51.84 51.84 4.4K
10:31 51.82 51.82 51.78 51.78 3.4K
10:32 51.79 51.79 51.79 51.79 1.0K
10:33 51.85 51.86 51.85 51.86 2.2K
10:34 51.86 51.86 51.82 51.82 1.1K
10:35 51.88 51.88 51.88 51.88 0.7K
10:37 51.86 51.86 51.85 51.86 4.9K
10:38 51.87 51.87 51.87 51.87 0.8K
10:39 51.87 51.90 51.87 51.90 1.6K
10:40 51.96 51.96 51.96 51.96 0.9K
10:41 52.04 52.04 52.04 52.04 1.4K
10:42 52.05 52.05 52.05 52.05 0.3K
10:43 51.99 51.99 51.92 51.92 4.1K
10:44 51.88 51.94 51.88 51.94 3.1K
10:45 51.94 51.94 51.94 51.94 0.6K
10:46 51.90 51.93 51.90 51.93 2.4K
10:48 51.93 51.93 51.89 51.89 1.0K
10:49 51.87 51.94 51.87 51.93 3.8K
10:50 51.93 51.94 51.93 51.94 0.5K
10:51 51.97 52.02 51.97 52.02 0.9K
10:52 52.03 52.11 52.03 52.11 1.8K
10:53 52.08 52.12 52.08 52.12 0.9K
10:54 52.11 52.13 52.10 52.13 0.5K
10:55 52.13 52.17 52.13 52.17 1.3K
10:56 52.14 52.14 52.14 52.14 1.2K
10:57 52.19 52.19 52.09 52.09 2.2K
10:58 52.12 52.12 52.12 52.12 0.4K
10:59 52.11 52.11 52.11 52.11 2.2K
11:00 52.12 52.12 52.12 52.12 0.6K
11:01 52.07 52.07 52.07 52.07 0.3K
11:02 52.10 52.13 52.10 52.13 2.1K
11:03 52.16 52.16 52.15 52.15 2.0K
11:04 52.18 52.18 52.18 52.18 1.5K
11:06 52.21 52.21 52.21 52.21 1.3K
11:08 52.20 52.20 52.20 52.20 1.4K
11:09 52.20 52.20 52.19 52.19 2.0K
11:10 52.19 52.19 52.14 52.14 2.2K
11:11 52.14 52.19 52.14 52.15 2.5K
11:13 52.18 52.23 52.18 52.22 3.0K
11:14 52.20 52.20 52.20 52.20 0.4K
11:15 52.23 52.23 52.21 52.21 4.4K
11:16 52.20 52.20 52.20 52.20 1.4K
11:17 52.17 52.17 52.17 52.17 0.8K
11:18 52.15 52.15 52.14 52.14 2.4K
11:19 52.18 52.19 52.18 52.19 0.3K
11:20 52.22 52.23 52.22 52.23 2.6K
11:21 52.20 52.20 52.18 52.20 1.7K
11:22 52.20 52.23 52.20 52.23 1.8K
11:23 52.25 52.25 52.25 52.25 2.1K
11:25 52.23 52.23 52.21 52.21 1.6K
11:27 52.17 52.17 52.17 52.17 1.1K
11:28 52.14 52.15 52.14 52.15 2.2K
11:29 52.17 52.21 52.17 52.21 1.9K
11:30 52.21 52.22 52.17 52.22 7.6K
11:34 52.27 52.27 52.27 52.27 1.8K
11:36 52.26 52.28 52.26 52.28 0.7K
11:37 52.28 52.30 52.26 52.29 2.7K
11:39 52.33 52.33 52.33 52.33 1.0K
11:40 52.30 52.30 52.25 52.27 3.0K
11:41 52.29 52.29 52.29 52.29 1.3K
11:42 52.30 52.30 52.30 52.30 1.3K
11:43 52.32 52.32 52.32 52.32 1.3K
11:44 52.33 52.33 52.33 52.33 0.2K
11:45 52.35 52.35 52.35 52.35 0.2K
11:46 52.35 52.35 52.35 52.35 1.9K
11:47 52.33 52.38 52.33 52.38 2.6K
11:49 52.43 52.43 52.43 52.43 1.8K
11:50 52.40 52.40 52.40 52.40 0.3K
11:51 52.35 52.39 52.35 52.39 1.7K
11:53 52.41 52.42 52.41 52.42 0.7K
11:54 52.42 52.42 52.42 52.42 1.0K
11:55 52.39 52.39 52.39 52.39 0.5K
11:56 52.38 52.38 52.36 52.36 2.3K
11:57 52.36 52.40 52.36 52.40 1.3K
11:58 52.39 52.39 52.35 52.35 1.0K
11:59 52.34 52.34 52.34 52.34 0.9K
12:01 52.31 52.36 52.31 52.36 2.5K
12:02 52.36 52.36 52.36 52.36 0.1K
12:03 52.36 52.36 52.36 52.36 0.7K
12:05 52.35 52.35 52.31 52.31 2.1K
12:06 52.35 52.38 52.35 52.38 1.5K
12:07 52.40 52.40 52.40 52.40 0.3K
12:08 52.43 52.44 52.43 52.44 2.4K
12:12 52.47 52.47 52.45 52.47 1.4K
12:13 52.41 52.41 52.41 52.41 2.5K
12:14 52.41 52.41 52.41 52.41 0.5K
12:16 52.45 52.46 52.45 52.45 1.5K
12:17 52.44 52.50 52.44 52.50 1.5K
12:18 52.48 52.48 52.48 52.48 0.4K
12:19 52.47 52.48 52.47 52.48 0.8K
12:20 52.43 52.43 52.42 52.42 3.6K
12:21 52.44 52.47 52.44 52.45 1.7K
12:22 52.40 52.40 52.40 52.40 1.4K
12:24 52.43 52.43 52.40 52.40 1.3K
12:25 52.41 52.41 52.41 52.41 1.0K
12:26 52.41 52.41 52.38 52.38 1.2K
12:27 52.32 52.37 52.32 52.37 3.1K
12:30 52.31 52.31 52.31 52.31 1.3K
12:31 52.34 52.34 52.32 52.32 2.7K
12:32 52.31 52.31 52.31 52.31 0.8K
12:34 52.33 52.33 52.33 52.33 1.3K
12:35 52.33 52.33 52.33 52.33 1.1K
12:37 52.29 52.29 52.29 52.29 1.1K
12:38 52.25 52.25 52.20 52.25 5.5K
12:40 52.23 52.24 52.23 52.24 0.8K
12:41 52.24 52.24 52.24 52.24 3.4K
12:44 52.23 52.23 52.22 52.23 11.5K
12:45 52.18 52.18 52.18 52.18 9.3K
12:46 52.18 52.21 52.18 52.20 13.8K
12:47 52.18 52.18 52.14 52.14 2.1K
12:48 52.15 52.18 52.13 52.18 4.4K
12:49 52.15 52.17 52.14 52.15 0.7K
12:51 52.15 52.18 52.15 52.18 5.1K
12:52 52.18 52.19 52.18 52.19 1.2K
12:53 52.20 52.20 52.18 52.20 16.6K
12:54 52.20 52.20 52.18 52.18 3.1K
12:55 52.18 52.19 52.17 52.17 18.2K
12:56 52.19 52.19 52.19 52.19 0.4K
12:57 52.19 52.29 52.19 52.29 5.3K
12:58 52.22 52.22 52.19 52.19 13.1K
12:59 52.20 52.20 52.20 52.20 0.6K
13:00 52.14 52.18 52.14 52.18 3.8K
13:02 52.16 52.19 52.16 52.19 1.7K
13:03 52.15 52.16 52.15 52.16 0.9K
13:04 52.15 52.18 52.14 52.16 3.5K
13:05 52.15 52.15 52.15 52.15 1.2K
13:06 52.18 52.21 52.18 52.21 16.8K
13:07 52.20 52.21 52.19 52.21 1.3K
13:09 52.18 52.18 52.17 52.17 2.9K
13:10 52.14 52.15 52.13 52.15 3.0K
13:11 52.14 52.14 52.10 52.10 12.1K
13:12 52.11 52.11 52.11 52.11 0.2K
13:13 52.11 52.11 52.09 52.10 3.3K
13:14 52.10 52.10 52.05 52.05 2.2K
13:15 52.06 52.06 52.06 52.06 0.9K
13:16 52.00 52.01 51.99 52.01 2.4K
13:17 51.99 52.02 51.99 52.00 5.6K
13:18 52.00 52.02 51.99 51.99 2.7K
13:19 52.00 52.02 51.98 52.01 4.9K
13:20 51.99 52.01 51.99 52.00 6.9K
13:21 52.02 52.07 52.02 52.03 7.0K
13:22 52.01 52.01 51.99 51.99 1.6K
13:23 51.99 52.01 51.99 51.99 8.3K
13:24 52.00 52.01 51.99 51.99 8.1K
13:25 51.99 52.00 51.98 51.98 1.5K
13:26 51.98 51.98 51.96 51.97 6.8K
13:27 51.97 51.98 51.97 51.97 7.5K
13:28 51.96 51.97 51.96 51.97 2.8K
13:29 51.98 51.98 51.98 51.98 1.3K
13:30 51.99 52.00 51.99 52.00 3.7K
13:32 51.99 52.00 51.99 52.00 3.6K
13:33 52.00 52.00 51.99 51.99 3.1K
13:34 51.97 51.97 51.94 51.94 5.5K
13:35 51.95 51.96 51.94 51.94 3.9K
13:36 51.95 51.98 51.95 51.98 4.9K
13:37 51.98 51.98 51.98 51.98 0.3K
13:38 51.98 52.02 51.98 51.99 4.2K
13:40 51.98 51.99 51.97 51.97 6.7K
13:41 51.99 51.99 51.99 51.99 2.3K
13:42 51.99 52.01 51.99 51.99 5.4K
13:43 51.99 51.99 51.99 51.99 6.2K
13:44 51.95 51.95 51.94 51.95 6.1K
13:45 51.99 51.99 51.99 51.99 0.1K
13:46 52.01 52.01 51.98 51.99 2.5K
13:47 51.99 52.00 51.98 51.99 3.2K
13:48 51.98 51.99 51.98 51.99 1.4K
13:49 51.99 51.99 51.99 51.99 0.4K
13:50 51.99 51.99 51.99 51.99 0.9K
13:51 51.99 52.03 51.99 52.03 4.0K
13:52 52.02 52.02 52.02 52.02 0.2K
13:53 51.98 51.99 51.97 51.98 6.0K
13:54 51.99 51.99 51.99 51.99 2.0K
13:55 51.97 51.97 51.96 51.96 3.1K
13:56 51.95 51.95 51.95 51.95 0.4K
13:57 51.96 51.96 51.93 51.93 6.6K
13:58 51.93 51.94 51.93 51.94 2.7K
13:59 51.92 51.92 51.92 51.92 1.2K
14:00 51.92 51.96 51.92 51.96 2.9K
14:01 51.99 51.99 51.99 51.99 0.5K
14:02 51.97 51.97 51.95 51.95 4.0K
14:03 51.93 51.93 51.90 51.90 2.9K
14:04 51.88 51.88 51.82 51.84 3.0K
14:05 51.86 51.88 51.84 51.86 4.9K
14:06 51.83 51.83 51.78 51.78 5.1K
14:07 51.80 51.80 51.78 51.78 0.8K
14:08 51.79 51.79 51.78 51.78 2.7K
14:09 51.78 51.78 51.78 51.78 1.1K
14:10 51.76 51.77 51.76 51.77 1.9K
14:11 51.77 51.82 51.77 51.82 3.3K
14:12 51.85 51.86 51.85 51.86 2.6K
14:13 51.82 51.82 51.80 51.81 5.7K
14:14 51.80 51.80 51.80 51.80 3.5K
14:15 51.77 51.77 51.69 51.75 17.9K
14:16 51.74 51.75 51.72 51.74 17.2K
14:17 51.75 51.80 51.75 51.78 12.6K
14:18 51.75 51.77 51.75 51.77 4.6K
14:19 51.75 51.76 51.74 51.76 1.6K
14:20 51.74 51.74 51.71 51.73 10.1K
14:21 51.74 51.75 51.72 51.75 19.8K
14:22 51.75 51.76 51.73 51.75 10.2K
14:23 51.75 51.86 51.75 51.86 23.4K
14:24 51.84 51.89 51.84 51.89 4.8K
14:25 51.90 51.96 51.90 51.96 10.0K
14:26 51.96 51.97 51.95 51.97 5.2K
14:27 51.95 51.95 51.85 51.85 26.4K
14:28 51.85 51.89 51.85 51.88 5.4K
14:29 51.86 51.87 51.85 51.85 5.8K
14:30 51.85 51.94 51.85 51.92 12.5K
14:31 51.92 51.93 51.89 51.89 8.1K
14:32 51.90 51.90 51.82 51.82 10.9K
14:33 51.89 51.89 51.85 51.85 6.1K
14:34 51.89 51.89 51.89 51.89 1.9K
14:35 51.90 51.90 51.90 51.90 2.2K
14:36 51.89 51.89 51.82 51.86 9.0K
14:37 51.86 51.90 51.86 51.87 6.7K
14:38 51.82 51.88 51.81 51.88 11.2K
14:39 51.88 51.92 51.87 51.87 6.7K
14:40 51.87 51.92 51.85 51.91 5.5K
14:41 51.94 51.95 51.92 51.92 10.4K
14:42 51.94 51.95 51.94 51.95 4.4K
14:43 51.94 51.97 51.94 51.97 5.2K
14:44 51.95 51.98 51.95 51.95 5.3K
14:45 51.95 51.97 51.95 51.96 8.3K
14:46 51.96 51.98 51.90 51.93 6.9K
14:47 51.86 51.86 51.83 51.83 5.4K
14:48 51.84 51.85 51.84 51.84 7.5K
14:49 51.83 51.84 51.83 51.84 2.3K
14:50 51.86 51.86 51.80 51.81 10.2K
14:51 51.85 51.92 51.85 51.92 6.3K
14:53 51.93 51.94 51.93 51.94 4.3K
14:54 51.94 51.97 51.93 51.97 5.9K
14:55 51.98 51.98 51.97 51.97 2.3K
14:56 51.95 51.97 51.95 51.97 3.3K
14:57 51.97 51.97 51.93 51.93 7.7K
14:58 51.95 51.97 51.95 51.97 2.9K
14:59 51.96 52.02 51.96 52.02 2.4K
15:00 52.02 52.02 52.00 52.00 2.6K
15:01 52.00 52.01 51.97 51.98 23.6K
15:02 51.97 51.98 51.96 51.98 8.4K
15:03 52.01 52.07 52.01 52.07 12.6K
15:04 52.02 52.05 52.02 52.05 9.4K
15:05 52.05 52.09 52.04 52.08 11.5K
15:06 52.09 52.09 52.06 52.06 4.4K
15:07 52.06 52.06 52.06 52.06 0.2K
15:08 52.06 52.06 52.06 52.06 5.8K
15:09 52.06 52.09 52.06 52.09 3.0K
15:10 52.09 52.11 52.09 52.11 1.9K
15:11 52.11 52.11 52.05 52.05 6.4K
15:12 52.05 52.05 52.02 52.03 3.7K
15:13 52.06 52.07 52.06 52.07 5.2K
15:14 52.06 52.07 52.06 52.07 1.2K
15:15 52.08 52.09 52.08 52.09 4.2K
15:16 52.07 52.07 52.07 52.07 0.4K
15:17 52.03 52.03 52.02 52.02 3.0K
15:18 52.02 52.05 52.02 52.05 3.4K
15:19 52.02 52.02 52.00 52.01 2.6K
15:20 52.01 52.03 52.01 52.03 1.4K
15:21 52.06 52.06 52.05 52.05 2.7K
15:22 52.05 52.06 52.02 52.02 3.6K
15:23 52.02 52.02 52.02 52.02 3.5K
15:24 51.99 52.03 51.99 52.03 10.2K
15:25 52.00 52.00 51.94 51.94 37.9K
15:26 51.94 51.95 51.92 51.92 14.4K
15:27 51.90 51.90 51.86 51.87 13.2K
15:28 51.84 51.90 51.84 51.87 18.2K
15:29 51.84 51.88 51.84 51.84 23.1K
15:30 51.85 51.86 51.85 51.85 5.1K
15:31 51.84 51.87 51.84 51.87 15.1K
15:32 51.85 51.85 51.84 51.84 1.1K
15:33 51.84 51.86 51.83 51.84 5.5K
15:34 51.79 51.83 51.79 51.83 1.5K
15:35 51.83 51.86 51.83 51.85 2.8K
15:36 51.85 51.92 51.85 51.92 3.6K
15:37 51.94 51.94 51.94 51.94 3.0K
15:38 51.95 51.96 51.95 51.96 4.8K
15:39 51.91 51.91 51.91 51.91 1.2K
15:40 51.93 51.93 51.93 51.93 0.4K
15:41 51.89 51.93 51.89 51.93 1.9K
15:42 51.88 51.89 51.88 51.89 5.3K
15:43 51.86 51.86 51.83 51.83 2.8K
15:44 51.81 51.81 51.80 51.80 5.2K
15:45 51.80 51.80 51.74 51.75 4.1K
15:46 51.73 51.78 51.73 51.77 5.3K
15:47 51.77 51.80 51.74 51.75 9.1K
15:48 51.73 51.76 51.73 51.76 3.3K
15:49 51.83 51.83 51.80 51.80 3.7K
15:50 51.84 51.86 51.83 51.83 6.0K
15:51 51.88 51.91 51.86 51.87 8.5K
15:52 51.89 51.89 51.85 51.85 5.4K
15:53 51.85 51.86 51.84 51.84 6.5K
15:54 51.83 51.85 51.80 51.80 8.7K
15:55 51.78 51.86 51.78 51.86 11.9K
15:56 51.86 51.90 51.82 51.82 14.5K
15:57 51.86 51.86 51.81 51.85 15.8K
15:58 51.85 51.85 51.82 51.84 23.9K
15:59 51.83 51.95 51.83 51.94 201.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし