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 53.15 53.23 53.15 53.23 7.9K
09:36 53.25 53.25 53.25 53.25 0.6K
09:37 53.42 53.42 53.42 53.42 8.0K
09:39 53.42 53.42 53.42 53.42 0.2K
09:40 53.43 53.65 53.43 53.65 8.7K
09:41 53.53 53.53 53.53 53.53 1.1K
09:42 53.55 53.55 53.54 53.55 4.2K
09:43 53.64 53.64 53.64 53.64 0.5K
09:44 53.56 53.56 53.56 53.56 1.7K
09:45 53.56 53.56 53.49 53.49 3.7K
09:46 53.52 53.55 53.49 53.55 3.3K
09:47 53.48 53.48 53.48 53.48 0.2K
09:48 53.48 53.55 53.48 53.55 0.9K
09:49 53.52 53.52 53.52 53.52 0.7K
09:50 53.55 53.55 53.55 53.55 1.0K
09:51 53.52 53.52 53.52 53.52 0.6K
09:52 53.55 53.57 53.55 53.57 2.1K
09:54 53.53 53.53 53.53 53.53 1.2K
09:55 53.49 53.49 53.49 53.49 0.8K
09:56 53.50 53.54 53.50 53.54 1.1K
09:58 53.50 53.53 53.47 53.53 1.1K
09:59 53.54 53.60 53.54 53.60 2.3K
10:01 53.62 53.66 53.62 53.66 0.7K
10:02 53.58 53.63 53.58 53.63 1.8K
10:04 53.60 53.60 53.60 53.60 1.2K
10:05 53.68 53.69 53.68 53.68 2.5K
10:06 53.64 53.64 53.64 53.64 0.4K
10:07 53.67 53.67 53.67 53.67 0.5K
10:08 53.68 53.71 53.68 53.71 0.5K
10:09 53.68 53.68 53.68 53.68 1.2K
10:10 53.63 53.63 53.63 53.63 1.4K
10:11 53.58 53.58 53.58 53.58 0.4K
10:12 53.63 53.63 53.63 53.63 0.3K
10:13 53.63 53.66 53.63 53.66 1.0K
10:14 53.69 53.69 53.69 53.69 0.1K
10:15 53.70 53.71 53.70 53.71 0.8K
10:16 53.71 53.72 53.71 53.72 2.1K
10:18 53.80 53.80 53.80 53.80 1.0K
10:20 53.85 53.85 53.85 53.85 0.6K
10:21 53.91 53.91 53.91 53.91 0.3K
10:22 53.91 53.91 53.88 53.90 6.1K
10:23 53.91 53.99 53.91 53.91 3.6K
10:24 53.87 53.87 53.87 53.87 0.7K
10:25 53.93 53.93 53.93 53.93 0.8K
10:27 53.94 53.94 53.94 53.94 0.7K
10:30 53.96 54.02 53.96 54.02 1.4K
10:31 54.03 54.03 54.03 54.03 0.8K
10:32 54.02 54.02 54.02 54.02 1.0K
10:33 54.03 54.03 54.03 54.03 0.8K
10:34 54.05 54.09 54.05 54.07 1.8K
10:35 54.04 54.04 54.04 54.04 1.3K
10:36 54.08 54.08 54.08 54.08 0.7K
10:38 54.09 54.09 54.09 54.09 1.2K
10:39 54.09 54.09 54.05 54.05 4.5K
10:40 54.08 54.10 54.08 54.10 6.7K
10:41 54.09 54.09 54.06 54.06 1.7K
10:42 54.10 54.10 54.10 54.10 0.3K
10:43 54.08 54.08 54.02 54.02 3.5K
10:47 53.97 53.98 53.97 53.98 1.1K
10:48 53.91 53.91 53.91 53.91 2.2K
10:49 53.96 53.96 53.96 53.96 1.1K
10:50 53.97 53.97 53.90 53.92 2.0K
10:52 53.92 53.94 53.92 53.94 0.5K
10:53 53.94 53.94 53.94 53.94 1.0K
10:54 53.94 53.96 53.93 53.95 1.8K
10:55 53.96 53.96 53.96 53.96 0.3K
10:56 53.97 53.97 53.97 53.97 1.1K
10:57 53.96 53.97 53.96 53.97 0.7K
10:58 53.96 53.96 53.96 53.96 2.3K
11:00 53.98 53.98 53.98 53.98 1.2K
11:01 54.01 54.01 54.00 54.00 1.3K
11:02 54.11 54.12 54.11 54.12 1.1K
11:04 54.09 54.11 54.09 54.11 0.8K
11:05 54.18 54.18 54.11 54.11 2.0K
11:06 54.10 54.17 54.10 54.17 0.6K
11:07 54.13 54.20 54.13 54.20 2.1K
11:08 54.14 54.14 54.13 54.13 3.0K
11:09 54.13 54.13 54.12 54.12 2.0K
11:11 54.13 54.15 54.10 54.15 2.7K
11:12 54.15 54.15 54.08 54.08 2.5K
11:13 54.10 54.11 54.08 54.11 1.3K
11:15 54.08 54.11 54.08 54.11 0.5K
11:16 54.09 54.09 54.06 54.08 1.0K
11:17 54.07 54.07 54.07 54.07 1.3K
11:18 54.12 54.12 54.08 54.08 1.1K
11:19 54.09 54.09 54.04 54.04 2.5K
11:20 54.04 54.04 54.04 54.04 0.2K
11:21 54.09 54.10 54.07 54.09 1.7K
11:22 54.10 54.10 54.05 54.08 3.7K
11:23 54.10 54.10 54.10 54.10 0.7K
11:24 54.05 54.05 54.05 54.05 1.4K
11:25 54.07 54.10 54.05 54.10 2.7K
11:26 54.14 54.14 54.12 54.14 0.9K
11:27 54.17 54.17 54.17 54.17 1.0K
11:28 54.16 54.17 54.16 54.17 4.0K
11:29 54.15 54.15 54.10 54.10 3.2K
11:30 54.10 54.10 54.10 54.10 0.4K
11:31 54.14 54.14 54.12 54.12 2.8K
11:32 54.13 54.13 54.13 54.13 0.3K
11:33 54.13 54.13 54.10 54.10 4.9K
11:34 54.11 54.13 54.05 54.06 5.7K
11:35 54.10 54.10 54.10 54.10 0.5K
11:36 54.07 54.07 54.06 54.07 12.6K
11:37 54.10 54.10 54.10 54.10 0.9K
11:38 54.08 54.12 54.06 54.06 7.2K
11:39 54.03 54.07 54.03 54.07 17.6K
11:41 54.09 54.10 54.09 54.10 0.7K
11:42 54.05 54.05 54.05 54.05 0.7K
11:43 54.10 54.10 54.10 54.10 1.7K
11:44 54.06 54.08 54.06 54.07 1.2K
11:45 54.08 54.08 54.07 54.07 1.4K
11:46 54.06 54.06 54.06 54.06 0.4K
11:47 54.07 54.09 54.07 54.09 0.7K
11:49 54.04 54.05 54.04 54.05 2.5K
11:50 54.03 54.03 54.03 54.03 1.2K
11:51 54.02 54.03 54.02 54.03 0.6K
11:52 54.03 54.03 54.02 54.03 0.7K
11:53 54.02 54.03 54.02 54.03 22.8K
11:55 54.01 54.01 54.01 54.01 2.1K
11:56 54.02 54.02 54.02 54.02 1.2K
11:57 54.04 54.04 54.04 54.04 1.6K
11:58 54.05 54.05 54.03 54.03 1.3K
11:59 54.03 54.03 54.03 54.03 1.1K
12:00 54.08 54.08 54.08 54.08 0.5K
12:01 54.09 54.10 54.09 54.10 0.8K
12:02 54.06 54.07 54.06 54.07 2.0K
12:03 54.07 54.07 54.07 54.07 0.5K
12:05 54.07 54.07 54.07 54.07 3.0K
12:06 54.09 54.09 54.08 54.08 1.0K
12:07 54.09 54.09 54.09 54.09 0.3K
12:08 54.10 54.13 54.08 54.08 3.9K
12:09 54.08 54.08 54.07 54.07 0.6K
12:10 54.13 54.15 54.12 54.15 1.4K
12:11 54.18 54.18 54.18 54.18 0.9K
12:13 54.14 54.14 54.14 54.14 0.6K
12:15 54.16 54.16 54.16 54.16 1.1K
12:17 54.17 54.17 54.17 54.17 0.5K
12:18 54.18 54.20 54.17 54.17 0.7K
12:19 54.18 54.22 54.18 54.19 2.4K
12:20 54.20 54.20 54.20 54.20 1.1K
12:21 54.25 54.25 54.22 54.22 2.9K
12:22 54.19 54.20 54.19 54.20 2.9K
12:23 54.21 54.22 54.20 54.20 1.6K
12:24 54.17 54.17 54.17 54.17 0.9K
12:25 54.20 54.20 54.20 54.20 0.7K
12:26 54.20 54.20 54.20 54.20 2.1K
12:27 54.20 54.20 54.16 54.19 2.9K
12:28 54.17 54.25 54.17 54.25 4.3K
12:30 54.27 54.28 54.27 54.28 1.0K
12:31 54.25 54.25 54.25 54.25 2.6K
12:34 54.28 54.28 54.25 54.25 0.8K
12:35 54.27 54.27 54.27 54.27 0.6K
12:36 54.27 54.27 54.27 54.27 0.9K
12:37 54.28 54.28 54.28 54.28 0.3K
12:38 54.31 54.31 54.30 54.30 1.2K
12:39 54.34 54.34 54.32 54.32 1.1K
12:40 54.32 54.32 54.31 54.31 0.4K
12:41 54.31 54.31 54.31 54.31 0.9K
12:42 54.32 54.32 54.32 54.32 0.6K
12:43 54.32 54.32 54.27 54.27 3.2K
12:44 54.30 54.31 54.29 54.31 1.6K
12:45 54.34 54.34 54.34 54.34 0.5K
12:46 54.32 54.34 54.32 54.34 0.7K
12:47 54.35 54.35 54.32 54.32 1.3K
12:48 54.34 54.34 54.34 54.34 0.6K
12:49 54.37 54.37 54.35 54.35 0.7K
12:50 54.36 54.37 54.35 54.35 2.6K
12:51 54.35 54.35 54.35 54.35 0.4K
12:52 54.35 54.35 54.32 54.32 1.7K
12:53 54.35 54.35 54.35 54.35 0.9K
12:54 54.36 54.37 54.36 54.37 0.3K
12:55 54.37 54.39 54.37 54.37 2.0K
12:56 54.43 54.43 54.43 54.43 2.4K
12:57 54.44 54.44 54.43 54.43 1.1K
12:59 54.38 54.42 54.38 54.42 2.2K
13:00 54.37 54.37 54.37 54.37 1.0K
13:01 54.38 54.38 54.38 54.38 0.4K
13:02 54.35 54.35 54.35 54.35 1.0K
13:03 54.32 54.32 54.32 54.32 0.9K
13:04 54.30 54.30 54.30 54.30 0.9K
13:05 54.29 54.30 54.25 54.25 2.8K
13:07 54.28 54.31 54.28 54.31 1.3K
13:08 54.29 54.29 54.29 54.29 0.7K
13:09 54.29 54.29 54.27 54.28 0.6K
13:10 54.28 54.30 54.28 54.30 1.7K
13:12 54.32 54.32 54.32 54.32 0.3K
13:13 54.34 54.34 54.34 54.34 1.3K
13:14 54.32 54.32 54.32 54.32 1.5K
13:15 54.30 54.30 54.30 54.30 0.1K
13:16 54.30 54.30 54.28 54.28 2.7K
13:17 54.28 54.30 54.28 54.30 0.9K
13:18 54.28 54.28 54.28 54.28 0.8K
13:19 54.32 54.32 54.32 54.32 0.7K
13:20 54.31 54.31 54.31 54.31 0.7K
13:21 54.34 54.35 54.34 54.35 0.6K
13:22 54.34 54.34 54.33 54.33 1.5K
13:23 54.33 54.37 54.33 54.37 2.0K
13:24 54.37 54.37 54.37 54.37 0.3K
13:25 54.37 54.37 54.37 54.37 0.5K
13:26 54.41 54.41 54.41 54.41 1.3K
13:27 54.39 54.39 54.35 54.35 2.4K
13:29 54.37 54.37 54.37 54.37 0.7K
13:31 54.37 54.37 54.35 54.35 2.9K
13:33 54.36 54.36 54.34 54.34 0.6K
13:34 54.36 54.40 54.36 54.40 1.2K
13:35 54.40 54.40 54.38 54.38 0.8K
13:36 54.38 54.38 54.38 54.38 0.9K
13:37 54.38 54.38 54.35 54.35 1.6K
13:38 54.37 54.37 54.37 54.37 1.4K
13:39 54.39 54.39 54.38 54.38 1.0K
13:40 54.40 54.41 54.40 54.40 1.9K
13:41 54.41 54.41 54.39 54.39 3.2K
13:42 54.41 54.41 54.41 54.41 0.6K
13:44 54.42 54.44 54.42 54.44 0.8K
13:45 54.45 54.45 54.42 54.42 2.9K
13:46 54.43 54.43 54.43 54.43 0.5K
13:47 54.43 54.43 54.43 54.43 1.4K
13:49 54.44 54.44 54.44 54.44 0.3K
13:50 54.44 54.44 54.42 54.42 1.3K
13:51 54.45 54.45 54.45 54.45 0.6K
13:52 54.44 54.44 54.44 54.44 1.0K
13:54 54.44 54.44 54.41 54.43 2.3K
13:55 54.40 54.40 54.40 54.40 1.9K
13:57 54.42 54.43 54.40 54.40 1.5K
13:58 54.44 54.45 54.44 54.45 2.1K
14:00 54.41 54.41 54.41 54.41 1.7K
14:02 54.41 54.41 54.34 54.34 3.6K
14:03 54.34 54.41 54.34 54.41 0.4K
14:04 54.39 54.39 54.38 54.39 0.8K
14:05 54.40 54.41 54.38 54.39 5.7K
14:06 54.39 54.39 54.39 54.39 0.5K
14:07 54.40 54.40 54.38 54.39 0.7K
14:08 54.40 54.40 54.40 54.40 0.6K
14:09 54.40 54.40 54.37 54.37 0.8K
14:10 54.37 54.37 54.37 54.37 2.9K
14:14 54.37 54.37 54.37 54.37 2.2K
14:15 54.43 54.43 54.43 54.43 1.7K
14:16 54.40 54.44 54.39 54.39 3.0K
14:17 54.37 54.37 54.37 54.37 0.7K
14:19 54.44 54.45 54.44 54.45 1.3K
14:21 54.46 54.46 54.44 54.44 2.1K
14:22 54.46 54.46 54.44 54.44 2.6K
14:24 54.46 54.46 54.44 54.46 0.9K
14:25 54.45 54.45 54.43 54.43 3.6K
14:26 54.42 54.43 54.42 54.43 1.0K
14:27 54.44 54.44 54.44 54.44 0.6K
14:28 54.45 54.46 54.45 54.45 1.7K
14:30 54.48 54.48 54.48 54.48 2.7K
14:31 54.47 54.47 54.47 54.47 1.4K
14:33 54.49 54.50 54.49 54.50 1.4K
14:34 54.50 54.53 54.50 54.53 0.8K
14:35 54.50 54.50 54.50 54.50 2.2K
14:36 54.49 54.49 54.49 54.49 0.3K
14:37 54.48 54.52 54.48 54.52 3.7K
14:39 54.55 54.55 54.55 54.55 0.8K
14:40 54.49 54.50 54.49 54.50 0.7K
14:41 54.46 54.46 54.45 54.45 1.4K
14:42 54.48 54.50 54.48 54.50 2.6K
14:43 54.56 54.56 54.49 54.49 1.4K
14:44 54.50 54.55 54.50 54.55 2.4K
14:45 54.54 54.56 54.54 54.55 5.0K
14:46 54.54 54.55 54.54 54.55 2.5K
14:47 54.53 54.54 54.53 54.54 4.7K
14:48 54.54 54.54 54.54 54.54 0.5K
14:49 54.51 54.51 54.51 54.51 3.6K
14:50 54.52 54.52 54.52 54.52 0.5K
14:51 54.53 54.53 54.53 54.53 0.8K
14:52 54.54 54.54 54.54 54.54 0.8K
14:53 54.54 54.57 54.54 54.57 4.5K
14:54 54.56 54.56 54.56 54.56 0.6K
14:55 54.58 54.58 54.58 54.58 1.7K
14:56 54.57 54.61 54.54 54.59 4.8K
14:57 54.57 54.57 54.57 54.57 1.3K
14:58 54.56 54.58 54.56 54.58 2.3K
14:59 54.58 54.59 54.58 54.58 2.5K
15:00 54.56 54.56 54.56 54.56 2.4K
15:01 54.57 54.60 54.57 54.60 2.8K
15:02 54.61 54.62 54.60 54.60 2.2K
15:03 54.60 54.61 54.60 54.61 0.7K
15:04 54.63 54.64 54.63 54.64 1.0K
15:05 54.62 54.62 54.61 54.61 1.0K
15:06 54.62 54.62 54.62 54.62 1.2K
15:07 54.59 54.59 54.59 54.59 2.2K
15:08 54.61 54.61 54.61 54.61 0.3K
15:09 54.61 54.61 54.57 54.57 3.5K
15:10 54.59 54.59 54.59 54.59 1.0K
15:11 54.60 54.60 54.60 54.60 1.5K
15:12 54.59 54.59 54.59 54.59 0.4K
15:13 54.59 54.62 54.59 54.62 2.8K
15:14 54.62 54.62 54.59 54.59 3.1K
15:15 54.60 54.61 54.60 54.61 2.7K
15:16 54.62 54.64 54.62 54.64 4.6K
15:17 54.64 54.64 54.64 54.64 0.3K
15:18 54.65 54.67 54.65 54.67 3.0K
15:19 54.67 54.67 54.63 54.64 18.8K
15:20 54.63 54.64 54.63 54.63 10.6K
15:21 54.61 54.61 54.60 54.60 7.2K
15:22 54.60 54.60 54.60 54.60 0.2K
15:23 54.61 54.65 54.59 54.59 4.7K
15:24 54.60 54.60 54.60 54.60 2.2K
15:25 54.56 54.56 54.56 54.56 0.6K
15:26 54.57 54.59 54.57 54.59 1.8K
15:27 54.58 54.59 54.58 54.59 1.1K
15:28 54.58 54.62 54.58 54.62 3.2K
15:29 54.63 54.64 54.59 54.61 3.5K
15:30 54.60 54.63 54.59 54.63 3.3K
15:31 54.64 54.64 54.60 54.60 2.3K
15:32 54.61 54.64 54.61 54.64 3.5K
15:33 54.62 54.63 54.62 54.63 1.6K
15:34 54.64 54.64 54.57 54.60 3.8K
15:35 54.60 54.63 54.60 54.63 1.0K
15:36 54.64 54.64 54.62 54.63 7.2K
15:37 54.66 54.66 54.66 54.66 1.2K
15:38 54.68 54.68 54.64 54.68 1.9K
15:39 54.68 54.68 54.65 54.65 3.6K
15:40 54.64 54.65 54.64 54.65 2.3K
15:41 54.65 54.66 54.65 54.66 2.9K
15:42 54.69 54.69 54.66 54.67 4.0K
15:43 54.67 54.69 54.66 54.69 5.6K
15:44 54.72 54.75 54.69 54.75 7.9K
15:45 54.73 54.76 54.73 54.73 5.5K
15:46 54.73 54.73 54.71 54.72 6.2K
15:47 54.69 54.69 54.67 54.69 4.9K
15:48 54.67 54.67 54.65 54.65 4.5K
15:49 54.63 54.63 54.58 54.58 7.7K
15:50 54.61 54.71 54.61 54.71 6.8K
15:51 54.71 54.77 54.71 54.75 6.1K
15:52 54.75 54.75 54.72 54.74 3.7K
15:53 54.75 54.76 54.72 54.75 5.3K
15:54 54.75 54.76 54.73 54.73 11.3K
15:55 54.72 54.76 54.72 54.72 10.7K
15:56 54.73 54.73 54.70 54.71 19.7K
15:57 54.72 54.75 54.72 54.73 22.5K
15:58 54.72 54.77 54.72 54.77 31.0K
15:59 54.76 54.77 54.68 54.68 265.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし