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 57.66 57.69 57.66 57.69 8.0K
09:31 57.75 58.18 57.75 58.18 4.6K
09:32 58.18 58.18 58.18 58.18 1.0K
09:33 58.16 58.16 58.16 58.16 2.2K
09:34 58.33 58.33 58.33 58.33 0.8K
09:35 58.22 58.48 58.22 58.36 3.0K
09:36 58.37 58.46 58.37 58.46 1.7K
09:37 58.46 58.46 58.46 58.46 0.3K
09:38 58.59 58.64 58.59 58.64 1.2K
09:39 58.71 58.71 58.63 58.70 1.6K
09:40 58.77 58.77 58.77 58.77 0.9K
09:41 58.77 58.77 58.63 58.70 0.8K
09:42 58.63 58.79 58.62 58.69 3.5K
09:43 58.66 58.66 58.66 58.66 1.2K
09:44 58.70 58.70 58.69 58.69 1.0K
09:45 58.69 58.75 58.69 58.75 1.2K
09:46 58.74 58.82 58.74 58.82 1.8K
09:47 58.73 58.86 58.70 58.86 2.4K
09:48 58.85 58.85 58.84 58.85 1.1K
09:49 58.88 58.92 58.86 58.91 2.6K
09:50 58.93 58.98 58.90 58.90 1.8K
09:51 58.88 58.88 58.84 58.88 4.7K
09:52 58.87 58.87 58.87 58.87 0.5K
09:53 58.82 58.83 58.82 58.83 3.7K
09:54 58.86 58.86 58.86 58.86 1.2K
09:55 58.86 58.89 58.86 58.89 1.7K
09:56 58.89 58.89 58.77 58.81 28.7K
09:57 58.78 58.86 58.78 58.84 1.4K
09:58 58.84 58.84 58.83 58.83 1.2K
09:59 58.81 58.81 58.77 58.77 4.1K
10:00 58.78 58.88 58.75 58.88 2.3K
10:01 58.94 58.94 58.76 58.92 6.2K
10:02 58.94 59.07 58.94 59.07 8.5K
10:03 59.08 59.08 59.08 59.08 1.1K
10:04 59.09 59.20 59.09 59.15 8.4K
10:05 59.04 59.18 59.04 59.18 5.6K
10:06 59.23 59.23 59.17 59.17 4.8K
10:07 59.19 59.21 59.18 59.20 8.7K
10:08 59.20 59.20 59.06 59.06 3.8K
10:09 59.00 59.05 59.00 59.05 2.3K
10:10 59.07 59.07 59.02 59.02 2.8K
10:11 59.01 59.01 58.99 58.99 2.2K
10:12 58.99 59.02 58.99 59.01 0.9K
10:13 59.00 59.00 58.96 58.96 4.7K
10:14 58.97 59.01 58.97 59.01 2.4K
10:15 59.02 59.02 59.00 59.00 6.3K
10:16 59.04 59.04 58.96 58.97 3.1K
10:17 59.02 59.02 59.02 59.02 0.7K
10:18 59.01 59.01 58.97 58.97 1.8K
10:19 58.95 58.96 58.92 58.92 3.3K
10:20 58.91 58.91 58.89 58.89 3.4K
10:21 58.83 58.90 58.83 58.90 62.5K
10:22 58.84 58.91 58.84 58.91 7.9K
10:23 59.00 59.00 58.98 58.98 2.4K
10:24 59.04 59.04 59.01 59.01 3.1K
10:25 58.99 58.99 58.95 58.96 3.3K
10:26 58.98 58.98 58.93 58.93 1.5K
10:27 58.97 58.97 58.91 58.91 3.4K
10:28 58.89 58.89 58.85 58.85 1.9K
10:29 58.85 58.91 58.85 58.91 2.2K
10:30 58.94 58.99 58.92 58.99 5.3K
10:31 58.97 58.97 58.88 58.90 5.0K
10:32 58.89 58.89 58.89 58.89 1.8K
10:33 58.94 58.95 58.93 58.94 5.3K
10:34 58.91 58.93 58.91 58.93 5.1K
10:35 58.98 58.98 58.94 58.95 1.5K
10:36 58.87 58.87 58.87 58.87 2.3K
10:37 58.96 59.01 58.96 59.01 1.5K
10:38 59.01 59.01 58.97 58.98 2.2K
10:39 58.96 58.96 58.91 58.91 2.5K
10:40 58.86 58.86 58.86 58.86 1.6K
10:41 58.90 58.90 58.89 58.89 2.2K
10:43 58.91 58.94 58.90 58.94 4.6K
10:45 58.98 58.98 58.97 58.98 3.1K
10:46 58.96 58.98 58.91 58.91 3.8K
10:47 58.93 58.96 58.93 58.96 3.5K
10:48 58.95 58.95 58.79 58.83 4.3K
10:49 58.86 58.88 58.84 58.84 3.1K
10:50 58.80 58.80 58.76 58.76 1.8K
10:51 58.82 58.82 58.77 58.77 1.7K
10:52 58.73 58.77 58.73 58.77 2.7K
10:53 58.78 58.82 58.78 58.82 2.1K
10:54 58.83 58.88 58.83 58.88 3.5K
10:55 58.90 58.92 58.87 58.87 5.3K
10:56 58.88 58.90 58.88 58.90 1.7K
10:57 58.92 58.97 58.92 58.94 4.8K
10:58 58.95 58.96 58.94 58.96 2.9K
10:59 58.97 58.97 58.94 58.94 2.3K
11:00 58.97 59.01 58.95 59.01 1.6K
11:01 58.97 58.97 58.91 58.95 3.8K
11:02 58.96 58.99 58.96 58.99 1.3K
11:03 59.02 59.02 58.96 58.96 3.3K
11:04 58.99 59.00 58.97 59.00 1.1K
11:05 58.98 58.98 58.96 58.96 2.0K
11:06 58.98 59.00 58.97 59.00 4.6K
11:07 59.00 59.02 59.00 59.02 0.3K
11:08 59.01 59.02 58.95 58.95 5.1K
11:09 58.91 58.92 58.89 58.89 1.1K
11:10 58.87 58.87 58.83 58.86 2.4K
11:11 58.83 58.83 58.76 58.79 3.2K
11:12 58.79 58.79 58.77 58.79 4.9K
11:13 58.74 58.74 58.70 58.70 2.5K
11:14 58.68 58.72 58.67 58.72 3.8K
11:15 58.75 58.77 58.75 58.77 3.9K
11:16 58.75 58.76 58.74 58.74 1.1K
11:17 58.77 58.77 58.75 58.77 1.4K
11:18 58.72 58.72 58.69 58.69 3.4K
11:19 58.68 58.70 58.68 58.70 1.0K
11:20 58.70 58.70 58.68 58.68 1.5K
11:21 58.70 58.70 58.59 58.59 6.6K
11:22 58.63 58.63 58.60 58.61 1.8K
11:23 58.58 58.58 58.57 58.58 4.2K
11:24 58.60 58.64 58.60 58.64 2.8K
11:25 58.60 58.61 58.58 58.61 2.9K
11:26 58.62 58.62 58.60 58.60 1.4K
11:27 58.61 58.65 58.61 58.65 1.6K
11:28 58.61 58.64 58.61 58.64 3.9K
11:29 58.65 58.68 58.65 58.67 5.4K
11:30 58.68 58.75 58.66 58.75 2.5K
11:31 58.76 58.81 58.75 58.80 2.8K
11:32 58.80 58.80 58.80 58.80 0.4K
11:33 58.81 58.85 58.81 58.82 5.3K
11:34 58.85 58.85 58.85 58.85 1.1K
11:35 58.85 58.86 58.85 58.85 2.0K
11:36 58.86 58.91 58.84 58.91 8.3K
11:37 58.95 58.95 58.95 58.95 0.5K
11:38 58.96 58.96 58.91 58.93 7.9K
11:39 58.92 58.92 58.92 58.92 0.2K
11:40 58.95 58.98 58.95 58.98 1.0K
11:41 58.99 58.99 58.92 58.92 3.0K
11:42 58.92 58.93 58.91 58.91 2.0K
11:43 58.88 58.93 58.88 58.93 3.8K
11:44 58.95 58.97 58.95 58.95 4.4K
11:45 58.93 58.93 58.91 58.91 2.2K
11:46 58.91 58.92 58.89 58.89 2.9K
11:47 58.88 58.90 58.86 58.86 1.9K
11:48 58.82 58.82 58.81 58.81 1.1K
11:49 58.80 58.81 58.80 58.80 2.4K
11:50 58.80 58.84 58.80 58.81 7.1K
11:52 58.79 58.79 58.79 58.79 1.6K
11:53 58.78 58.78 58.74 58.78 2.8K
11:54 58.76 58.77 58.76 58.77 0.6K
11:55 58.78 58.81 58.78 58.81 3.1K
11:56 58.79 58.79 58.76 58.78 4.4K
11:57 58.78 58.78 58.74 58.74 2.3K
11:58 58.74 58.74 58.73 58.74 1.0K
11:59 58.75 58.79 58.75 58.79 6.0K
12:00 58.80 58.81 58.78 58.78 4.9K
12:01 58.78 58.78 58.71 58.74 2.6K
12:02 58.68 58.72 58.68 58.69 14.1K
12:03 58.70 58.70 58.68 58.68 3.5K
12:04 58.66 58.66 58.63 58.63 2.2K
12:05 58.62 58.62 58.62 58.62 3.4K
12:06 58.60 58.71 58.60 58.71 15.9K
12:07 58.76 58.84 58.76 58.84 4.6K
12:08 58.80 58.84 58.80 58.80 5.1K
12:09 58.83 58.83 58.83 58.83 0.6K
12:10 58.80 58.81 58.80 58.81 3.0K
12:11 58.81 58.83 58.81 58.83 0.6K
12:12 58.81 58.82 58.80 58.82 2.1K
12:13 58.83 58.83 58.79 58.79 1.8K
12:14 58.76 58.79 58.76 58.79 1.6K
12:15 58.76 58.76 58.76 58.76 0.6K
12:16 58.76 58.76 58.76 58.76 0.4K
12:17 58.77 58.77 58.75 58.75 2.9K
12:18 58.77 58.80 58.77 58.80 2.7K
12:19 58.78 58.78 58.72 58.72 5.0K
12:20 58.72 58.75 58.71 58.71 6.0K
12:21 58.71 58.71 58.68 58.68 4.0K
12:22 58.67 58.67 58.67 58.67 1.8K
12:23 58.68 58.68 58.68 58.68 0.5K
12:24 58.65 58.65 58.65 58.65 2.6K
12:25 58.62 58.67 58.62 58.67 2.4K
12:26 58.69 58.69 58.68 58.68 1.8K
12:27 58.67 58.70 58.67 58.68 2.8K
12:29 58.72 58.72 58.69 58.71 8.2K
12:30 58.71 58.74 58.71 58.74 4.2K
12:31 58.74 58.77 58.74 58.77 3.1K
12:32 58.77 58.77 58.77 58.77 0.3K
12:33 58.74 58.78 58.74 58.78 1.4K
12:34 58.76 58.78 58.76 58.78 3.3K
12:35 58.81 58.86 58.81 58.84 4.3K
12:36 58.80 58.82 58.78 58.81 4.1K
12:37 58.80 58.82 58.79 58.82 6.2K
12:38 58.81 58.87 58.81 58.87 1.8K
12:39 58.87 58.87 58.85 58.85 4.1K
12:40 58.83 58.84 58.82 58.84 3.8K
12:41 58.82 58.84 58.79 58.79 2.4K
12:42 58.77 58.78 58.77 58.78 1.3K
12:43 58.78 58.79 58.77 58.79 1.9K
12:44 58.79 58.79 58.77 58.77 5.7K
12:45 58.80 58.80 58.77 58.77 2.9K
12:46 58.76 58.76 58.76 58.76 3.9K
12:47 58.76 58.77 58.75 58.77 5.7K
12:48 58.78 58.78 58.76 58.76 3.7K
12:49 58.77 58.79 58.76 58.79 5.1K
12:50 58.83 58.83 58.81 58.82 15.8K
12:51 58.81 58.85 58.81 58.84 13.7K
12:52 58.85 58.87 58.85 58.85 9.0K
12:53 58.84 58.85 58.80 58.81 8.1K
12:54 58.82 58.84 58.79 58.79 6.0K
12:55 58.78 58.80 58.78 58.79 7.5K
12:56 58.75 58.76 58.72 58.72 8.8K
12:57 58.70 58.72 58.70 58.70 8.7K
12:58 58.71 58.71 58.68 58.68 14.3K
12:59 58.67 58.67 58.60 58.62 33.0K
13:00 58.62 58.62 58.62 58.62 364.4K
15:59 58.68 58.68 58.68 58.68 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし