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 53.55 53.55 53.41 53.41 14.8K
09:31 53.43 53.43 53.42 53.43 1.5K
09:32 53.42 53.42 53.41 53.41 0.5K
09:33 53.41 53.41 53.41 53.41 0.5K
09:34 53.20 53.41 53.20 53.41 1.2K
09:35 53.46 53.46 53.46 53.46 0.4K
09:36 53.46 53.46 53.46 53.46 0.5K
09:38 53.46 53.46 53.46 53.46 0.2K
09:39 53.42 53.42 53.24 53.24 2.5K
09:41 53.15 53.42 53.15 53.42 4.4K
09:42 53.42 53.42 53.42 53.42 0.7K
09:43 53.41 53.41 53.41 53.41 0.1K
09:44 53.41 53.41 53.41 53.41 1.3K
09:46 53.42 53.42 53.41 53.41 2.7K
09:47 53.30 53.30 53.17 53.17 4.7K
09:48 53.11 53.18 53.11 53.18 7.0K
09:49 53.17 53.18 53.10 53.10 0.4K
09:50 53.17 53.17 53.16 53.16 1.2K
09:51 53.18 53.18 53.18 53.18 0.5K
09:52 53.11 53.16 53.11 53.16 5.5K
09:53 53.19 53.19 53.10 53.10 3.1K
09:54 53.05 53.06 52.99 53.04 2.1K
09:55 53.04 53.08 53.04 53.07 3.0K
09:56 53.05 53.10 53.05 53.10 1.9K
09:57 53.10 53.10 53.10 53.10 1.1K
09:58 53.11 53.11 53.09 53.09 3.6K
09:59 53.05 53.05 53.05 53.05 0.2K
10:00 53.09 53.09 53.06 53.07 6.4K
10:01 53.10 53.16 53.10 53.10 18.0K
10:02 53.12 53.13 53.06 53.13 3.6K
10:03 53.12 53.12 53.12 53.12 0.5K
10:04 53.05 53.05 53.03 53.03 21.3K
10:05 53.05 53.05 53.04 53.05 44.8K
10:06 53.04 53.05 53.01 53.05 15.3K
10:07 53.10 53.14 53.10 53.14 1.4K
10:08 53.14 53.17 53.14 53.17 4.4K
10:09 53.16 53.26 53.16 53.23 5.4K
10:10 53.18 53.23 53.18 53.23 3.3K
10:11 53.23 53.23 53.14 53.14 2.2K
10:12 53.14 53.14 53.10 53.12 8.6K
10:13 53.07 53.08 53.07 53.07 2.8K
10:14 53.03 53.03 53.03 53.03 2.5K
10:15 53.19 53.19 53.14 53.14 0.7K
10:16 53.14 53.14 53.13 53.14 0.6K
10:17 53.14 53.14 53.14 53.14 1.4K
10:18 53.14 53.14 53.14 53.14 0.7K
10:19 53.09 53.23 53.09 53.19 3.4K
10:20 53.15 53.20 53.15 53.20 0.9K
10:21 53.19 53.19 53.17 53.19 2.7K
10:22 53.20 53.20 53.20 53.20 1.7K
10:23 53.18 53.18 53.18 53.18 0.3K
10:24 53.18 53.18 53.18 53.18 1.4K
10:25 53.17 53.17 53.15 53.15 0.4K
10:26 53.15 53.15 53.11 53.12 1.7K
10:27 53.14 53.16 53.14 53.16 1.1K
10:28 53.17 53.17 53.14 53.14 1.1K
10:29 53.17 53.17 53.17 53.17 2.3K
10:30 53.17 53.17 53.16 53.16 2.9K
10:31 53.14 53.14 53.12 53.12 3.9K
10:33 53.11 53.11 53.11 53.11 0.9K
10:34 53.14 53.14 53.13 53.13 2.0K
10:35 53.14 53.14 53.14 53.14 0.7K
10:36 53.14 53.14 53.14 53.14 0.6K
10:37 53.14 53.14 53.14 53.14 0.9K
10:38 53.15 53.15 53.15 53.15 1.0K
10:39 53.15 53.15 53.15 53.15 0.5K
10:40 53.12 53.12 53.12 53.12 1.3K
10:41 53.14 53.17 53.13 53.15 0.8K
10:42 53.17 53.17 53.15 53.15 2.3K
10:43 53.13 53.14 53.12 53.12 2.1K
10:44 53.12 53.12 53.12 53.12 1.6K
10:45 53.18 53.18 53.16 53.16 1.1K
10:46 53.19 53.26 53.19 53.25 3.0K
10:47 53.27 53.27 53.24 53.24 2.6K
10:48 53.23 53.30 53.23 53.30 0.9K
10:49 53.29 53.29 53.26 53.26 1.1K
10:50 53.24 53.26 53.24 53.26 1.3K
10:51 53.26 53.26 53.26 53.26 0.5K
10:52 53.26 53.30 53.26 53.30 2.5K
10:53 53.28 53.28 53.25 53.26 1.2K
10:54 53.26 53.26 53.25 53.25 0.9K
10:55 53.26 53.26 53.23 53.23 2.7K
10:56 53.25 53.28 53.25 53.28 2.0K
10:57 53.27 53.27 53.27 53.27 0.9K
10:58 53.27 53.27 53.27 53.27 0.2K
10:59 53.24 53.26 53.24 53.24 2.1K
11:00 53.29 53.29 53.29 53.29 1.1K
11:01 53.28 53.30 53.26 53.30 4.1K
11:02 53.32 53.34 53.32 53.33 1.2K
11:03 53.33 53.34 53.31 53.33 6.7K
11:04 53.33 53.33 53.28 53.29 3.9K
11:05 53.29 53.31 53.29 53.31 1.4K
11:06 53.31 53.31 53.31 53.31 0.6K
11:07 53.31 53.31 53.24 53.24 6.0K
11:08 53.19 53.19 53.19 53.19 0.5K
11:09 53.19 53.19 53.15 53.16 13.0K
11:10 53.14 53.15 53.14 53.15 4.0K
11:11 53.13 53.13 53.11 53.11 3.9K
11:12 53.14 53.19 53.14 53.18 5.3K
11:13 53.18 53.19 53.16 53.19 1.4K
11:14 53.19 53.19 53.19 53.19 0.7K
11:15 53.16 53.17 53.12 53.12 4.3K
11:16 53.12 53.12 53.11 53.11 1.0K
11:17 53.11 53.11 53.07 53.08 3.3K
11:18 53.08 53.08 53.01 53.01 3.7K
11:19 53.01 53.03 53.01 53.03 1.4K
11:20 53.03 53.05 53.03 53.05 5.3K
11:21 53.05 53.05 53.05 53.05 0.1K
11:22 53.05 53.07 53.05 53.07 3.7K
11:23 53.08 53.08 53.06 53.06 4.2K
11:24 53.05 53.05 53.01 53.02 4.7K
11:25 53.01 53.02 53.01 53.02 2.1K
11:26 53.02 53.06 53.02 53.04 4.9K
11:27 53.05 53.07 53.05 53.07 1.8K
11:28 53.10 53.14 53.10 53.14 2.6K
11:29 53.14 53.15 53.14 53.14 1.6K
11:30 53.16 53.16 53.14 53.14 1.9K
11:31 53.14 53.15 53.13 53.13 2.9K
11:32 53.12 53.12 53.10 53.10 2.6K
11:33 53.10 53.13 53.10 53.13 5.3K
11:34 53.15 53.15 53.15 53.15 2.5K
11:35 53.14 53.14 53.14 53.14 0.3K
11:36 53.12 53.15 53.11 53.15 5.9K
11:37 53.14 53.14 53.14 53.14 0.3K
11:38 53.14 53.14 53.14 53.14 0.4K
11:39 53.16 53.16 53.13 53.13 3.8K
11:40 53.15 53.15 53.15 53.15 5.4K
11:41 53.17 53.17 53.13 53.15 12.7K
11:42 53.15 53.15 53.13 53.14 1.7K
11:43 53.14 53.19 53.14 53.17 11.8K
11:44 53.18 53.18 53.16 53.17 1.0K
11:45 53.17 53.18 53.15 53.15 20.2K
11:46 53.15 53.18 53.15 53.17 8.9K
11:47 53.16 53.16 53.16 53.16 0.8K
11:48 53.15 53.17 53.15 53.17 4.1K
11:49 53.25 53.26 53.25 53.26 0.2K
11:50 53.23 53.23 53.23 53.23 3.4K
11:51 53.26 53.26 53.24 53.25 2.1K
11:52 53.25 53.25 53.25 53.25 0.4K
11:53 53.25 53.25 53.21 53.22 10.0K
11:54 53.20 53.21 53.20 53.21 23.5K
11:55 53.21 53.21 53.20 53.20 3.7K
11:56 53.20 53.28 53.20 53.28 22.9K
11:57 53.25 53.25 53.23 53.23 43.8K
11:58 53.23 53.33 53.23 53.30 4.5K
11:59 53.30 53.33 53.29 53.29 4.2K
12:00 53.28 53.28 53.27 53.28 2.0K
12:01 53.30 53.30 53.29 53.30 2.1K
12:02 53.26 53.28 53.26 53.28 2.6K
12:03 53.28 53.28 53.28 53.28 0.7K
12:04 53.28 53.28 53.28 53.28 0.1K
12:05 53.31 53.31 53.30 53.30 4.3K
12:06 53.28 53.29 53.28 53.29 2.9K
12:07 53.30 53.32 53.29 53.29 16.0K
12:08 53.29 53.32 53.29 53.30 27.3K
12:09 53.32 53.32 53.32 53.32 0.6K
12:10 53.33 53.34 53.33 53.33 4.0K
12:11 53.35 53.40 53.35 53.40 3.2K
12:12 53.40 53.40 53.40 53.40 0.6K
12:13 53.40 53.40 53.37 53.39 3.2K
12:14 53.39 53.39 53.39 53.39 1.3K
12:15 53.39 53.40 53.39 53.40 0.6K
12:16 53.40 53.40 53.40 53.40 1.7K
12:17 53.40 53.41 53.39 53.39 0.9K
12:18 53.40 53.44 53.40 53.42 2.6K
12:19 53.40 53.41 53.40 53.41 3.3K
12:20 53.39 53.40 53.37 53.37 1.9K
12:21 53.36 53.37 53.35 53.37 2.4K
12:22 53.37 53.37 53.37 53.37 0.6K
12:23 53.38 53.40 53.38 53.40 0.7K
12:24 53.40 53.40 53.39 53.40 1.1K
12:25 53.40 53.42 53.39 53.42 2.5K
12:26 53.44 53.44 53.44 53.44 1.5K
12:27 53.43 53.45 53.41 53.41 2.6K
12:28 53.41 53.41 53.40 53.40 1.6K
12:29 53.40 53.42 53.40 53.42 1.9K
12:30 53.43 53.44 53.43 53.44 2.0K
12:32 53.47 53.47 53.43 53.43 0.7K
12:33 53.46 53.46 53.45 53.46 1.0K
12:34 53.46 53.46 53.42 53.42 3.0K
12:35 53.42 53.42 53.39 53.39 7.2K
12:36 53.41 53.41 53.38 53.39 3.5K
12:37 53.39 53.39 53.39 53.39 0.7K
12:38 53.39 53.39 53.36 53.36 2.8K
12:39 53.36 53.37 53.35 53.37 1.9K
12:40 53.34 53.36 53.34 53.36 3.6K
12:41 53.36 53.37 53.36 53.36 4.0K
12:42 53.37 53.37 53.34 53.34 2.4K
12:43 53.33 53.35 53.33 53.35 2.8K
12:44 53.35 53.35 53.32 53.32 1.8K
12:45 53.32 53.32 53.32 53.32 2.2K
12:46 53.33 53.33 53.30 53.30 2.5K
12:47 53.31 53.32 53.31 53.31 4.5K
12:48 53.31 53.31 53.31 53.31 1.7K
12:49 53.26 53.29 53.26 53.26 3.2K
12:50 53.27 53.27 53.23 53.24 4.2K
12:51 53.26 53.26 53.26 53.26 1.9K
12:52 53.24 53.24 53.20 53.20 4.1K
12:53 53.18 53.19 53.18 53.19 1.2K
12:54 53.19 53.19 53.19 53.19 0.2K
12:55 53.19 53.19 53.19 53.19 1.1K
12:56 53.22 53.22 53.22 53.22 3.1K
12:57 53.22 53.22 53.22 53.22 0.1K
12:58 53.18 53.19 53.18 53.18 1.8K
12:59 53.18 53.18 53.18 53.18 0.7K
13:00 53.18 53.18 53.18 53.18 0.9K
13:01 53.24 53.25 53.24 53.25 3.2K
13:02 53.24 53.24 53.21 53.21 1.7K
13:03 53.21 53.21 53.21 53.21 0.6K
13:04 53.23 53.23 53.23 53.23 0.3K
13:05 53.21 53.22 53.20 53.20 2.1K
13:06 53.19 53.19 53.16 53.16 3.0K
13:07 53.17 53.17 53.14 53.14 2.1K
13:08 53.14 53.14 53.13 53.14 12.0K
13:09 53.14 53.15 53.12 53.14 2.4K
13:10 53.12 53.12 53.12 53.12 2.2K
13:11 53.13 53.13 53.11 53.12 0.9K
13:12 53.12 53.12 53.11 53.11 1.4K
13:13 53.11 53.13 53.11 53.11 1.2K
13:14 53.12 53.12 53.10 53.11 2.0K
13:15 53.11 53.13 53.11 53.13 2.4K
13:16 53.13 53.13 53.12 53.12 0.6K
13:17 53.13 53.13 53.13 53.13 0.6K
13:18 53.11 53.11 53.11 53.11 1.7K
13:19 53.11 53.11 53.10 53.10 2.9K
13:20 53.12 53.12 53.11 53.12 1.7K
13:22 53.14 53.14 53.14 53.14 1.7K
13:23 53.14 53.15 53.14 53.15 36.4K
13:24 53.15 53.15 53.14 53.14 13.1K
13:25 53.15 53.15 53.14 53.14 10.2K
13:26 53.14 53.20 53.14 53.20 23.9K
13:27 53.20 53.20 53.20 53.20 1.8K
13:28 53.21 53.21 53.21 53.21 0.5K
13:29 53.21 53.23 53.21 53.21 2.8K
13:30 53.21 53.21 53.19 53.20 3.3K
13:31 53.22 53.22 53.22 53.22 0.7K
13:32 53.21 53.22 53.21 53.22 0.6K
13:33 53.21 53.22 53.20 53.22 1.1K
13:34 53.21 53.22 53.21 53.21 1.9K
13:35 53.21 53.24 53.21 53.24 2.1K
13:36 53.21 53.21 53.21 53.21 2.9K
13:37 53.22 53.22 53.20 53.20 3.0K
13:38 53.22 53.22 53.21 53.22 1.1K
13:39 53.21 53.21 53.18 53.18 5.0K
13:40 53.19 53.19 53.13 53.16 6.7K
13:41 53.15 53.15 53.12 53.12 2.4K
13:42 53.13 53.14 53.13 53.14 2.8K
13:44 53.14 53.14 53.12 53.12 3.5K
13:45 53.10 53.17 53.10 53.17 6.5K
13:46 53.18 53.19 53.18 53.19 4.4K
13:47 53.19 53.20 53.19 53.20 1.6K
13:48 53.20 53.23 53.20 53.23 1.3K
13:49 53.22 53.22 53.22 53.22 1.3K
13:50 53.23 53.23 53.23 53.23 0.4K
13:51 53.25 53.25 53.23 53.23 1.3K
13:52 53.23 53.23 53.22 53.23 1.7K
13:53 53.22 53.22 53.22 53.22 4.3K
13:54 53.21 53.21 53.20 53.20 1.4K
13:55 53.18 53.18 53.16 53.17 2.2K
13:56 53.15 53.15 53.15 53.15 3.8K
13:57 53.14 53.14 53.14 53.14 0.2K
13:58 53.14 53.14 53.11 53.12 14.7K
13:59 53.12 53.12 53.12 53.12 9.0K
14:00 53.13 53.13 53.12 53.12 11.1K
14:01 53.12 53.16 53.12 53.16 13.4K
14:02 53.16 53.16 53.16 53.16 0.8K
14:03 53.16 53.17 53.16 53.17 1.7K
14:04 53.19 53.21 53.19 53.21 0.5K
14:05 53.21 53.21 53.21 53.21 1.4K
14:06 53.19 53.21 53.16 53.16 2.2K
14:07 53.16 53.16 53.16 53.16 0.8K
14:08 53.14 53.16 53.14 53.16 2.4K
14:09 53.19 53.19 53.17 53.17 1.9K
14:10 53.18 53.19 53.18 53.19 1.9K
14:11 53.17 53.17 53.17 53.17 1.1K
14:12 53.17 53.17 53.13 53.13 5.2K
14:13 53.13 53.13 53.13 53.13 2.5K
14:14 53.12 53.12 53.12 53.12 0.7K
14:15 53.13 53.16 53.13 53.16 4.8K
14:16 53.23 53.23 53.23 53.23 0.2K
14:17 53.23 53.23 53.22 53.22 0.8K
14:18 53.23 53.24 53.23 53.24 2.1K
14:19 53.24 53.24 53.24 53.24 1.1K
14:20 53.24 53.24 53.24 53.24 0.9K
14:21 53.25 53.26 53.24 53.24 4.1K
14:22 53.25 53.25 53.25 53.25 0.2K
14:23 53.26 53.26 53.26 53.26 1.3K
14:24 53.25 53.25 53.21 53.21 4.6K
14:25 53.22 53.22 53.21 53.22 1.0K
14:26 53.22 53.22 53.22 53.22 0.6K
14:27 53.21 53.22 53.21 53.21 2.9K
14:28 53.23 53.23 53.23 53.23 1.7K
14:29 53.24 53.24 53.24 53.24 0.9K
14:30 53.23 53.23 53.20 53.20 4.0K
14:31 53.20 53.20 53.19 53.19 3.3K
14:32 53.18 53.18 53.16 53.16 6.3K
14:33 53.16 53.16 53.13 53.14 3.8K
14:34 53.14 53.16 53.14 53.16 3.7K
14:36 53.15 53.15 53.14 53.15 0.9K
14:37 53.14 53.14 53.13 53.14 2.3K
14:38 53.15 53.15 53.14 53.14 1.1K
14:39 53.16 53.16 53.15 53.16 2.5K
14:40 53.15 53.16 53.15 53.16 2.6K
14:41 53.15 53.16 53.15 53.16 2.7K
14:42 53.16 53.16 53.15 53.15 3.3K
14:44 53.15 53.17 53.15 53.17 3.1K
14:45 53.16 53.16 53.15 53.15 1.8K
14:46 53.15 53.15 53.14 53.14 3.9K
14:47 53.13 53.13 53.12 53.12 2.9K
14:48 53.12 53.13 53.12 53.12 6.7K
14:49 53.12 53.12 53.11 53.12 1.8K
14:50 53.11 53.13 53.11 53.13 2.2K
14:51 53.12 53.12 53.12 53.12 0.1K
14:52 53.13 53.13 53.13 53.13 1.3K
14:53 53.13 53.13 53.11 53.13 0.9K
14:54 53.11 53.11 53.09 53.09 5.2K
14:55 53.10 53.10 53.10 53.10 0.1K
14:56 53.10 53.10 53.08 53.08 2.8K
14:57 53.07 53.07 53.05 53.06 2.6K
14:58 53.08 53.08 53.07 53.07 1.4K
14:59 53.07 53.07 53.07 53.07 1.6K
15:00 53.08 53.11 53.08 53.11 2.9K
15:01 53.09 53.10 53.08 53.09 1.9K
15:02 53.09 53.09 53.09 53.09 1.4K
15:03 53.12 53.13 53.12 53.13 0.9K
15:04 53.11 53.13 53.10 53.10 1.1K
15:05 53.12 53.12 53.11 53.12 2.1K
15:06 53.13 53.16 53.12 53.14 4.1K
15:07 53.16 53.16 53.16 53.16 1.0K
15:08 53.16 53.18 53.16 53.18 1.7K
15:09 53.18 53.18 53.14 53.14 4.5K
15:10 53.15 53.15 53.14 53.14 1.4K
15:11 53.14 53.14 53.13 53.14 3.8K
15:12 53.15 53.15 53.14 53.14 2.0K
15:13 53.14 53.15 53.14 53.14 4.1K
15:14 53.14 53.18 53.14 53.18 8.1K
15:15 53.18 53.24 53.18 53.24 2.6K
15:16 53.25 53.25 53.22 53.25 2.8K
15:17 53.25 53.26 53.25 53.25 0.9K
15:18 53.25 53.25 53.25 53.25 1.6K
15:19 53.25 53.25 53.25 53.25 1.6K
15:20 53.24 53.26 53.23 53.26 4.9K
15:21 53.25 53.29 53.25 53.29 4.6K
15:22 53.32 53.32 53.30 53.30 3.0K
15:23 53.30 53.30 53.29 53.29 1.7K
15:24 53.29 53.29 53.28 53.28 5.0K
15:25 53.29 53.29 53.25 53.26 8.4K
15:26 53.23 53.25 53.23 53.25 1.5K
15:27 53.23 53.25 53.23 53.25 6.2K
15:28 53.23 53.24 53.23 53.24 2.9K
15:29 53.24 53.24 53.22 53.22 3.3K
15:30 53.21 53.24 53.21 53.24 4.6K
15:31 53.24 53.24 53.23 53.24 4.0K
15:32 53.28 53.31 53.28 53.31 6.1K
15:33 53.28 53.28 53.19 53.19 8.0K
15:34 53.19 53.20 53.16 53.17 4.1K
15:35 53.16 53.18 53.15 53.17 4.5K
15:36 53.16 53.20 53.16 53.19 1.8K
15:37 53.21 53.22 53.19 53.22 3.3K
15:38 53.22 53.23 53.20 53.20 3.7K
15:39 53.21 53.21 53.19 53.20 2.2K
15:40 53.20 53.20 53.19 53.19 2.1K
15:41 53.17 53.18 53.15 53.18 6.3K
15:42 53.17 53.19 53.17 53.19 3.6K
15:43 53.19 53.20 53.19 53.20 2.0K
15:44 53.18 53.19 53.17 53.17 3.6K
15:45 53.17 53.17 53.15 53.16 3.8K
15:46 53.14 53.14 53.11 53.12 4.8K
15:47 53.12 53.16 53.12 53.16 4.2K
15:48 53.16 53.16 53.14 53.15 5.0K
15:49 53.14 53.16 53.12 53.12 6.1K
15:50 53.10 53.16 53.10 53.15 10.2K
15:51 53.14 53.16 53.14 53.16 8.6K
15:52 53.17 53.17 53.10 53.10 8.1K
15:53 53.09 53.11 53.09 53.11 12.3K
15:54 53.09 53.10 53.05 53.05 9.5K
15:55 53.06 53.14 53.06 53.14 24.7K
15:56 53.14 53.14 53.11 53.13 23.2K
15:57 53.11 53.11 53.08 53.09 25.9K
15:58 53.10 53.10 53.07 53.08 36.7K
15:59 53.09 53.10 53.06 53.08 449.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし