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 52.13 52.13 52.13 52.13 119.1K
09:31 52.21 52.21 52.21 52.21 0.4K
09:33 52.17 52.17 52.17 52.17 0.1K
09:34 52.20 52.20 52.20 52.20 0.7K
09:35 51.97 52.16 51.97 52.16 1.6K
09:36 52.15 52.15 52.14 52.14 0.2K
09:37 52.14 52.14 52.00 52.00 4.7K
09:42 52.08 52.08 52.08 52.08 2.3K
09:45 52.02 52.03 52.02 52.03 2.1K
09:46 51.99 51.99 51.98 51.98 0.9K
09:47 51.93 52.03 51.93 52.03 0.6K
09:48 51.88 51.88 51.84 51.84 1.1K
09:49 51.86 51.88 51.86 51.88 0.7K
09:50 51.75 51.79 51.75 51.79 3.5K
09:53 51.91 51.91 51.91 51.91 1.7K
09:54 51.99 51.99 51.99 51.99 1.4K
09:55 52.11 52.11 52.11 52.11 0.2K
09:56 52.04 52.04 52.04 52.04 0.4K
09:57 52.04 52.04 52.04 52.04 0.9K
09:59 52.04 52.04 52.04 52.04 0.3K
10:00 52.12 52.12 52.12 52.12 0.2K
10:01 52.17 52.17 52.17 52.17 0.4K
10:02 52.17 52.17 52.12 52.12 0.7K
10:03 52.06 52.07 52.06 52.07 0.8K
10:04 52.08 52.14 52.08 52.14 2.5K
10:07 52.16 52.16 52.16 52.16 1.1K
10:08 52.16 52.16 52.15 52.15 1.2K
10:09 52.14 52.14 52.14 52.14 2.4K
10:11 52.09 52.09 51.95 51.99 1.4K
10:12 52.03 52.03 51.99 52.02 2.6K
10:13 52.09 52.09 52.06 52.07 0.5K
10:14 52.09 52.09 52.08 52.08 1.4K
10:15 52.07 52.07 52.05 52.05 0.9K
10:16 52.05 52.08 52.05 52.08 1.1K
10:17 52.11 52.11 52.11 52.11 3.0K
10:21 52.15 52.15 52.15 52.15 0.6K
10:22 52.10 52.10 52.10 52.10 0.4K
10:23 52.10 52.10 52.10 52.10 0.6K
10:25 52.02 52.02 52.02 52.02 0.5K
10:26 52.02 52.02 52.02 52.02 2.7K
10:33 52.02 52.02 52.02 52.02 0.8K
10:34 52.11 52.11 52.06 52.06 1.1K
10:36 52.10 52.10 52.08 52.08 1.5K
10:38 52.15 52.15 52.15 52.15 0.5K
10:39 52.08 52.08 52.08 52.08 1.9K
10:41 51.99 52.05 51.99 52.05 1.4K
10:42 52.07 52.07 52.07 52.07 0.3K
10:43 52.07 52.13 52.07 52.07 1.6K
10:44 52.10 52.10 52.10 52.10 1.7K
10:46 52.07 52.07 51.99 51.99 3.1K
10:49 51.95 51.95 51.95 51.95 1.3K
10:50 51.89 51.89 51.86 51.86 8.2K
10:51 51.89 51.89 51.89 51.89 1.0K
10:53 51.89 51.89 51.89 51.89 0.2K
10:54 51.89 51.89 51.88 51.88 1.0K
10:55 51.88 51.88 51.88 51.88 1.0K
10:56 51.93 51.93 51.93 51.93 0.8K
10:57 51.88 51.88 51.88 51.88 0.3K
10:58 51.88 51.88 51.88 51.88 2.0K
11:00 51.83 51.83 51.83 51.83 1.8K
11:02 51.84 51.84 51.84 51.84 2.6K
11:06 51.89 51.89 51.87 51.87 9.2K
11:07 51.88 51.88 51.82 51.84 1.1K
11:08 51.82 51.82 51.82 51.82 1.2K
11:09 51.76 51.77 51.76 51.77 2.7K
11:10 51.77 51.81 51.77 51.81 0.4K
11:11 51.81 51.81 51.81 51.81 1.9K
11:13 51.86 51.89 51.86 51.89 1.4K
11:15 51.87 51.87 51.87 51.87 1.1K
11:18 51.93 51.93 51.93 51.93 2.2K
11:20 51.91 51.91 51.91 51.91 0.4K
11:21 51.91 51.91 51.91 51.91 1.0K
11:22 51.91 51.91 51.91 51.91 1.2K
11:23 51.91 51.91 51.91 51.91 0.7K
11:24 51.94 51.94 51.94 51.94 0.4K
11:25 51.95 52.00 51.95 52.00 2.4K
11:28 51.91 51.91 51.91 51.91 0.4K
11:30 51.91 51.91 51.91 51.91 1.0K
11:31 51.94 51.94 51.94 51.94 0.8K
11:33 51.95 51.95 51.95 51.95 0.3K
11:34 51.95 51.95 51.95 51.95 0.5K
11:35 51.97 51.98 51.97 51.98 1.6K
11:36 51.95 51.95 51.95 51.95 1.4K
11:37 51.91 51.91 51.91 51.91 0.8K
11:38 51.96 51.96 51.96 51.96 0.9K
11:40 51.99 51.99 51.99 51.99 2.1K
11:43 52.02 52.02 52.02 52.02 1.1K
11:44 52.04 52.05 52.04 52.05 0.7K
11:45 52.07 52.07 52.04 52.04 0.6K
11:46 52.01 52.01 52.01 52.01 0.5K
11:47 51.99 52.02 51.99 52.02 3.4K
11:49 52.04 52.04 52.04 52.04 0.7K
11:50 52.02 52.02 52.02 52.02 1.3K
11:51 52.02 52.02 52.02 52.02 0.3K
11:52 52.02 52.02 52.02 52.02 0.8K
11:54 51.99 51.99 51.99 51.99 0.7K
11:55 52.01 52.02 52.00 52.02 2.1K
11:57 52.02 52.02 52.00 52.00 1.5K
12:01 52.02 52.02 51.97 51.97 1.9K
12:02 51.98 51.98 51.98 51.98 0.1K
12:03 51.97 51.97 51.97 51.97 1.0K
12:04 51.99 51.99 51.99 51.99 0.2K
12:05 51.98 51.98 51.98 51.98 0.9K
12:06 51.96 51.96 51.93 51.93 2.0K
12:08 51.93 51.93 51.93 51.93 0.5K
12:09 51.96 51.96 51.96 51.96 0.5K
12:10 51.96 51.96 51.96 51.96 2.7K
12:11 52.02 52.02 52.02 52.02 0.9K
12:12 52.02 52.02 52.02 52.02 0.2K
12:13 51.97 51.99 51.97 51.99 0.9K
12:14 51.95 51.95 51.95 51.95 1.3K
12:15 52.00 52.00 51.99 51.99 1.5K
12:17 51.98 51.98 51.97 51.98 1.5K
12:18 51.97 51.97 51.97 51.97 0.5K
12:19 51.97 52.01 51.97 52.01 1.6K
12:20 51.99 51.99 51.99 51.99 0.2K
12:21 52.01 52.01 52.01 52.01 0.6K
12:23 52.02 52.02 52.02 52.02 0.6K
12:24 52.02 52.02 52.02 52.02 0.8K
12:25 51.99 51.99 51.99 51.99 1.8K
12:27 52.10 52.10 52.10 52.10 1.4K
12:29 52.02 52.02 52.02 52.02 0.9K
12:31 52.03 52.04 52.03 52.04 3.1K
12:38 52.01 52.01 52.01 52.01 0.8K
12:39 52.02 52.02 52.01 52.01 1.1K
12:43 52.03 52.03 52.03 52.03 0.3K
12:44 52.04 52.04 52.02 52.04 0.4K
12:45 52.03 52.05 52.03 52.04 1.2K
12:47 52.04 52.04 52.01 52.01 2.4K
12:49 51.97 51.97 51.97 51.97 1.0K
12:50 51.97 51.97 51.97 51.97 1.0K
12:53 51.96 51.96 51.96 51.96 1.2K
12:55 52.00 52.00 51.99 51.99 1.2K
12:57 52.01 52.01 51.99 51.99 28.5K
12:58 51.99 51.99 51.96 51.96 11.2K
12:59 51.90 51.94 51.90 51.94 4.1K
13:00 51.95 51.99 51.95 51.99 1.6K
13:01 52.05 52.05 52.05 52.05 1.5K
13:02 52.05 52.05 52.05 52.05 0.9K
13:03 52.05 52.05 52.05 52.05 0.2K
13:04 52.04 52.04 51.99 51.99 7.3K
13:05 51.98 52.01 51.98 52.00 3.0K
13:07 52.04 52.04 52.04 52.04 0.3K
13:09 52.03 52.03 52.03 52.03 0.7K
13:10 52.00 52.01 52.00 52.01 1.3K
13:11 52.01 52.01 52.01 52.01 0.4K
13:12 52.02 52.03 52.02 52.02 1.4K
13:13 52.03 52.05 52.03 52.05 0.5K
13:14 52.03 52.03 52.02 52.02 2.8K
13:15 52.03 52.06 52.03 52.06 3.4K
13:16 52.06 52.06 52.00 52.00 5.0K
13:17 51.98 51.99 51.98 51.99 0.9K
13:18 51.96 51.96 51.96 51.96 0.8K
13:19 51.94 51.95 51.94 51.95 1.5K
13:20 51.93 51.95 51.93 51.95 1.7K
13:21 51.95 51.95 51.95 51.95 1.5K
13:23 51.91 51.91 51.91 51.91 0.4K
13:24 51.94 51.94 51.94 51.94 0.8K
13:25 51.95 51.97 51.95 51.95 1.5K
13:26 51.95 51.95 51.94 51.94 1.4K
13:27 51.92 51.92 51.92 51.92 1.0K
13:28 51.93 51.93 51.91 51.91 2.0K
13:30 51.84 51.84 51.84 51.84 4.7K
13:36 51.86 51.87 51.86 51.87 1.6K
13:37 51.83 51.83 51.82 51.82 3.9K
13:41 51.85 51.85 51.85 51.85 0.4K
13:42 51.88 51.88 51.88 51.88 1.3K
13:44 51.85 51.85 51.85 51.85 0.5K
13:45 51.85 51.86 51.85 51.86 1.3K
13:46 51.86 51.87 51.86 51.87 0.9K
13:47 51.87 51.88 51.87 51.88 3.6K
13:49 51.89 51.89 51.89 51.89 1.4K
13:50 51.92 51.92 51.89 51.89 1.7K
13:51 51.90 51.90 51.89 51.89 3.0K
13:52 51.82 51.82 51.78 51.78 2.3K
13:53 51.79 51.82 51.79 51.82 0.7K
13:54 51.79 51.79 51.76 51.76 0.7K
13:55 51.79 51.82 51.78 51.78 5.5K
13:56 51.76 51.76 51.76 51.76 1.2K
13:57 51.77 51.77 51.77 51.77 1.8K
13:59 51.79 51.79 51.79 51.79 0.4K
14:00 51.80 51.80 51.79 51.79 2.2K
14:03 51.77 51.77 51.77 51.77 0.5K
14:04 51.78 51.80 51.78 51.80 1.3K
14:07 51.78 51.78 51.74 51.74 1.4K
14:08 51.72 51.72 51.72 51.72 0.6K
14:09 51.72 51.74 51.72 51.74 1.7K
14:10 51.73 51.75 51.73 51.75 1.2K
14:11 51.74 51.74 51.74 51.74 1.4K
14:12 51.73 51.75 51.73 51.75 1.0K
14:13 51.72 51.72 51.72 51.72 0.8K
14:14 51.72 51.72 51.72 51.72 0.4K
14:15 51.72 51.74 51.72 51.72 1.7K
14:16 51.72 51.72 51.72 51.72 2.6K
14:17 51.78 51.79 51.78 51.79 1.8K
14:18 51.79 51.79 51.79 51.79 0.6K
14:19 51.80 51.82 51.80 51.82 2.2K
14:20 51.86 51.86 51.86 51.86 1.1K
14:22 51.87 51.87 51.84 51.84 1.1K
14:23 51.88 51.88 51.88 51.88 0.5K
14:24 51.88 51.88 51.84 51.84 4.2K
14:28 51.82 51.84 51.82 51.84 1.9K
14:29 51.84 51.84 51.84 51.84 0.7K
14:30 51.87 51.87 51.86 51.86 5.0K
14:31 51.86 51.86 51.86 51.86 0.9K
14:32 51.88 51.88 51.88 51.88 4.6K
14:33 51.89 51.89 51.89 51.89 1.0K
14:34 51.88 51.88 51.88 51.88 0.7K
14:35 51.88 51.88 51.88 51.88 0.7K
14:36 51.88 51.89 51.88 51.89 1.2K
14:37 51.88 51.88 51.86 51.86 7.9K
14:38 51.87 51.89 51.87 51.89 6.1K
14:40 51.88 51.88 51.88 51.88 0.9K
14:41 51.88 51.89 51.87 51.88 14.2K
14:42 51.87 51.87 51.87 51.87 0.8K
14:43 51.86 51.86 51.86 51.86 2.7K
14:44 51.84 51.84 51.84 51.84 1.1K
14:46 51.85 51.85 51.83 51.83 3.4K
14:47 51.83 51.83 51.82 51.83 2.9K
14:49 51.84 51.85 51.84 51.85 4.5K
14:50 51.84 51.84 51.84 51.84 2.8K
14:51 51.86 51.87 51.86 51.87 2.5K
14:52 51.87 51.90 51.87 51.90 3.8K
14:53 51.88 51.89 51.88 51.88 1.6K
14:54 51.90 51.90 51.89 51.89 2.1K
14:55 51.87 51.87 51.87 51.87 2.1K
14:56 51.87 51.88 51.83 51.83 5.2K
14:57 51.83 51.83 51.83 51.83 3.5K
14:58 51.87 51.89 51.86 51.89 2.2K
14:59 51.89 51.89 51.89 51.89 1.1K
15:00 51.90 51.91 51.90 51.91 5.1K
15:01 51.91 51.94 51.91 51.94 10.6K
15:02 51.94 51.99 51.94 51.96 12.7K
15:03 51.96 51.96 51.94 51.94 1.3K
15:04 51.93 51.93 51.93 51.93 0.6K
15:05 51.92 51.94 51.92 51.94 3.5K
15:06 51.95 51.96 51.95 51.96 2.4K
15:07 51.96 51.96 51.94 51.94 3.6K
15:08 51.93 51.93 51.93 51.93 1.9K
15:09 51.94 51.94 51.94 51.94 2.0K
15:10 51.93 51.95 51.93 51.95 0.4K
15:11 51.94 51.94 51.92 51.92 7.4K
15:12 51.92 51.94 51.92 51.94 3.1K
15:13 51.96 51.96 51.94 51.96 3.3K
15:14 51.95 51.95 51.92 51.92 2.7K
15:16 51.94 51.96 51.93 51.96 15.5K
15:17 51.96 51.97 51.96 51.97 3.1K
15:18 51.97 51.98 51.97 51.98 2.5K
15:19 51.97 51.98 51.97 51.97 4.5K
15:20 51.96 51.96 51.96 51.96 0.5K
15:21 51.95 51.96 51.94 51.96 5.0K
15:22 51.96 51.96 51.94 51.94 1.3K
15:23 51.95 51.96 51.95 51.95 1.6K
15:24 51.95 51.95 51.90 51.90 4.4K
15:25 51.89 51.89 51.86 51.86 2.4K
15:26 51.87 51.88 51.87 51.88 7.2K
15:27 51.90 51.90 51.88 51.88 1.4K
15:28 51.90 51.91 51.90 51.90 3.3K
15:29 51.90 51.90 51.88 51.89 4.1K
15:30 51.87 51.87 51.85 51.85 3.3K
15:31 51.89 51.89 51.87 51.88 4.8K
15:32 51.89 51.89 51.85 51.87 8.8K
15:34 51.91 51.91 51.91 51.91 1.6K
15:35 51.91 51.91 51.89 51.91 3.2K
15:36 51.91 51.92 51.91 51.91 15.3K
15:37 51.92 51.93 51.88 51.90 7.7K
15:38 51.92 51.93 51.91 51.91 10.4K
15:39 51.93 51.94 51.93 51.93 2.5K
15:40 51.91 51.93 51.90 51.90 4.3K
15:41 51.92 51.92 51.88 51.88 8.7K
15:42 51.90 51.90 51.90 51.90 0.8K
15:43 51.89 51.90 51.85 51.86 8.9K
15:44 51.86 51.88 51.86 51.88 1.4K
15:45 51.86 51.88 51.86 51.88 13.3K
15:46 51.87 51.89 51.87 51.87 8.1K
15:47 51.86 51.87 51.84 51.86 8.5K
15:48 51.83 51.83 51.82 51.82 9.5K
15:49 51.81 51.82 51.78 51.78 9.9K
15:50 51.79 51.87 51.79 51.87 14.1K
15:51 51.90 51.92 51.89 51.91 10.0K
15:52 51.96 52.03 51.96 52.03 3.4K
15:53 52.02 52.05 52.00 52.03 10.7K
15:54 52.04 52.10 52.04 52.06 8.4K
15:55 52.08 52.10 52.07 52.10 23.0K
15:56 52.10 52.13 52.10 52.12 13.5K
15:57 52.06 52.06 51.99 52.02 17.3K
15:58 52.05 52.08 52.04 52.04 35.5K
15:59 52.05 52.05 51.98 52.00 1,528.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし