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 58.36 58.36 58.36 58.36 6.9K
09:31 58.28 58.28 58.28 58.28 0.3K
09:32 58.44 58.85 58.43 58.85 6.1K
09:33 58.86 58.86 58.86 58.86 0.3K
09:34 58.88 58.95 58.88 58.88 2.2K
09:35 59.08 59.08 59.08 59.08 1.2K
09:36 59.08 59.20 58.97 59.08 1.9K
09:38 58.95 58.99 58.84 58.84 14.4K
09:39 58.84 58.84 58.84 58.84 0.1K
09:40 58.95 58.95 58.92 58.92 3.7K
09:41 58.78 58.92 58.78 58.92 0.8K
09:42 58.91 58.91 58.91 58.91 0.2K
09:43 58.91 58.91 58.91 58.91 0.2K
09:44 58.87 58.87 58.81 58.81 0.5K
09:45 58.85 58.86 58.83 58.85 3.3K
09:46 58.83 58.86 58.83 58.83 3.2K
09:47 58.74 58.79 58.74 58.78 1.5K
09:48 58.80 58.81 58.80 58.81 4.1K
09:50 58.85 58.91 58.85 58.85 37.5K
09:51 58.79 58.86 58.79 58.86 0.6K
09:52 58.85 58.98 58.85 58.98 2.1K
09:53 58.94 58.94 58.90 58.94 2.0K
09:54 59.00 59.05 58.99 59.02 8.0K
09:56 58.98 59.00 58.98 59.00 4.6K
09:57 59.00 59.00 58.99 58.99 0.5K
09:59 59.03 59.03 59.03 59.03 3.2K
10:00 59.07 59.15 59.07 59.14 5.8K
10:01 59.19 59.19 59.15 59.15 3.1K
10:02 59.12 59.13 59.06 59.13 2.3K
10:03 59.06 59.08 59.06 59.08 2.3K
10:04 59.09 59.09 59.09 59.09 0.8K
10:06 59.11 59.16 59.11 59.16 2.8K
10:07 59.25 59.25 59.22 59.22 1.4K
10:08 59.23 59.23 59.14 59.14 2.7K
10:09 59.14 59.15 59.14 59.14 0.9K
10:10 59.18 59.18 59.14 59.14 1.6K
10:11 59.09 59.09 59.08 59.08 0.7K
10:12 59.00 59.02 58.97 58.97 2.0K
10:13 58.95 59.01 58.95 59.01 1.2K
10:14 59.00 59.01 59.00 59.01 0.4K
10:15 59.03 59.03 58.95 58.95 1.4K
10:16 58.96 58.96 58.96 58.96 0.4K
10:17 58.92 58.92 58.92 58.92 0.3K
10:18 58.87 58.88 58.85 58.85 1.8K
10:19 58.83 58.83 58.78 58.78 1.4K
10:20 58.80 58.81 58.80 58.81 1.8K
10:21 58.77 58.77 58.74 58.74 1.5K
10:22 58.75 58.75 58.74 58.74 0.6K
10:23 58.72 58.72 58.72 58.72 0.6K
10:24 58.68 58.71 58.68 58.69 2.8K
10:25 58.69 58.69 58.69 58.69 0.5K
10:26 58.67 58.68 58.67 58.68 1.3K
10:27 58.67 58.67 58.58 58.66 9.5K
10:28 58.67 58.67 58.67 58.67 0.4K
10:29 58.67 58.71 58.67 58.71 0.7K
10:30 58.72 58.74 58.72 58.74 2.3K
10:31 58.68 58.68 58.62 58.62 1.4K
10:32 58.62 58.62 58.61 58.61 0.9K
10:33 58.55 58.59 58.55 58.59 2.7K
10:34 58.60 58.60 58.60 58.60 0.3K
10:35 58.60 58.60 58.60 58.60 0.4K
10:36 58.60 58.60 58.60 58.60 0.5K
10:37 58.59 58.60 58.59 58.60 1.5K
10:38 58.64 58.64 58.61 58.61 0.8K
10:39 58.65 58.65 58.65 58.65 1.6K
10:40 58.63 58.63 58.63 58.63 0.1K
10:41 58.63 58.65 58.63 58.64 1.6K
10:42 58.65 58.71 58.65 58.71 2.6K
10:43 58.73 58.80 58.73 58.80 3.7K
10:44 58.80 58.81 58.76 58.76 0.9K
10:45 58.75 58.77 58.75 58.77 3.8K
10:46 58.76 58.76 58.75 58.75 1.3K
10:47 58.76 58.76 58.74 58.74 2.3K
10:48 58.69 58.69 58.65 58.65 1.3K
10:49 58.60 58.60 58.60 58.60 0.3K
10:50 58.57 58.69 58.57 58.69 2.6K
10:51 58.67 58.67 58.67 58.67 0.6K
10:52 58.66 58.66 58.66 58.66 2.4K
10:53 58.62 58.67 58.60 58.63 7.2K
10:54 58.63 58.63 58.62 58.62 1.1K
10:55 58.62 58.62 58.59 58.59 2.3K
10:56 58.60 58.60 58.49 58.49 3.1K
10:57 58.44 58.45 58.42 58.45 1.9K
10:58 58.44 58.44 58.40 58.40 1.6K
10:59 58.38 58.40 58.38 58.40 5.8K
11:00 58.46 58.50 58.46 58.46 4.1K
11:01 58.49 58.49 58.48 58.48 0.8K
11:02 58.48 58.53 58.48 58.53 2.0K
11:03 58.49 58.49 58.49 58.49 4.6K
11:04 58.49 58.49 58.46 58.48 3.0K
11:05 58.49 58.49 58.47 58.47 2.0K
11:06 58.44 58.44 58.41 58.42 4.3K
11:07 58.44 58.44 58.42 58.44 2.6K
11:08 58.44 58.44 58.42 58.42 2.4K
11:09 58.42 58.42 58.42 58.42 1.7K
11:10 58.48 58.48 58.48 58.48 0.4K
11:11 58.43 58.45 58.43 58.43 1.9K
11:12 58.39 58.39 58.37 58.37 1.7K
11:13 58.37 58.37 58.35 58.37 4.2K
11:14 58.37 58.37 58.35 58.35 2.1K
11:16 58.36 58.36 58.33 58.33 2.2K
11:17 58.33 58.33 58.33 58.33 1.0K
11:19 58.31 58.31 58.29 58.29 1.5K
11:20 58.28 58.28 58.25 58.25 2.7K
11:21 58.21 58.34 58.21 58.34 6.3K
11:23 58.39 58.39 58.38 58.39 2.0K
11:24 58.38 58.38 58.36 58.36 1.8K
11:26 58.39 58.39 58.38 58.38 1.0K
11:27 58.35 58.36 58.31 58.31 2.7K
11:28 58.34 58.34 58.34 58.34 1.7K
11:30 58.33 58.33 58.30 58.33 2.0K
11:31 58.32 58.36 58.32 58.34 2.1K
11:32 58.35 58.35 58.31 58.32 2.2K
11:33 58.39 58.39 58.39 58.39 1.4K
11:34 58.39 58.39 58.37 58.37 3.2K
11:35 58.35 58.36 58.35 58.36 3.9K
11:36 58.30 58.30 58.30 58.30 0.2K
11:37 58.32 58.32 58.32 58.32 1.7K
11:38 58.29 58.29 58.27 58.27 2.3K
11:40 58.27 58.27 58.27 58.27 0.5K
11:41 58.26 58.27 58.26 58.27 1.5K
11:42 58.26 58.26 58.26 58.26 1.2K
11:43 58.28 58.28 58.27 58.27 0.7K
11:44 58.25 58.25 58.24 58.25 1.2K
11:45 58.25 58.25 58.25 58.25 0.7K
11:46 58.23 58.23 58.20 58.20 1.4K
11:47 58.16 58.20 58.16 58.19 1.4K
11:48 58.18 58.18 58.18 58.18 0.2K
11:49 58.16 58.16 58.16 58.16 0.5K
11:50 58.18 58.21 58.17 58.17 1.5K
11:51 58.17 58.19 58.15 58.19 1.2K
11:53 58.18 58.18 58.16 58.16 3.2K
11:54 58.16 58.21 58.16 58.21 3.3K
11:55 58.23 58.28 58.23 58.28 2.7K
11:56 58.28 58.32 58.28 58.32 1.6K
11:57 58.32 58.32 58.32 58.32 1.4K
11:58 58.36 58.36 58.35 58.35 0.9K
11:59 58.35 58.35 58.35 58.35 1.4K
12:00 58.36 58.36 58.36 58.36 1.1K
12:01 58.40 58.40 58.40 58.40 1.1K
12:02 58.40 58.40 58.40 58.40 1.5K
12:03 58.41 58.41 58.36 58.36 2.0K
12:04 58.33 58.33 58.33 58.33 1.3K
12:05 58.33 58.37 58.33 58.36 2.2K
12:06 58.32 58.32 58.32 58.32 0.1K
12:07 58.32 58.36 58.32 58.35 1.8K
12:08 58.34 58.34 58.34 58.34 0.4K
12:09 58.30 58.33 58.30 58.33 2.7K
12:10 58.30 58.30 58.30 58.30 0.1K
12:11 58.31 58.31 58.26 58.26 1.6K
12:12 58.25 58.29 58.25 58.29 1.7K
12:14 58.30 58.30 58.28 58.28 1.5K
12:16 58.27 58.28 58.27 58.28 1.6K
12:17 58.29 58.30 58.29 58.30 1.7K
12:18 58.31 58.31 58.29 58.29 1.9K
12:19 58.31 58.31 58.14 58.17 8.7K
12:20 58.00 58.00 57.97 57.97 1.3K
12:21 57.89 57.89 57.89 57.89 0.6K
12:22 57.82 57.98 57.82 57.98 3.9K
12:23 57.99 58.11 57.99 58.06 1.8K
12:24 58.11 58.11 58.06 58.06 2.7K
12:26 57.95 58.02 57.95 58.02 1.5K
12:27 58.12 58.12 58.12 58.12 0.5K
12:28 58.05 58.05 58.03 58.04 1.4K
12:30 58.06 58.06 58.05 58.05 3.5K
12:32 58.06 58.06 58.02 58.02 1.1K
12:33 58.06 58.06 58.06 58.06 0.7K
12:34 58.06 58.06 58.06 58.06 0.4K
12:35 58.06 58.06 58.01 58.01 0.8K
12:36 58.01 58.02 58.00 58.02 2.1K
12:38 57.98 57.98 57.96 57.96 1.9K
12:40 58.00 58.00 58.00 58.00 1.0K
12:41 58.01 58.02 58.00 58.02 2.0K
12:42 58.04 58.04 58.04 58.04 0.8K
12:43 58.02 58.02 58.00 58.00 1.4K
12:44 57.96 57.96 57.96 57.96 1.1K
12:45 58.00 58.00 58.00 58.00 1.1K
12:46 57.96 57.96 57.96 57.96 0.8K
12:47 57.93 57.93 57.91 57.93 1.9K
12:48 57.91 57.91 57.91 57.91 1.2K
12:49 57.88 57.88 57.84 57.84 7.9K
12:50 57.81 57.81 57.81 57.81 0.7K
12:51 57.80 57.89 57.80 57.89 3.0K
12:52 57.88 57.88 57.88 57.88 1.6K
12:53 57.88 57.88 57.88 57.88 0.6K
12:54 57.91 57.91 57.91 57.91 2.2K
12:55 57.87 57.87 57.87 57.87 1.1K
12:56 57.87 57.87 57.84 57.84 1.0K
12:58 57.83 57.83 57.82 57.82 0.5K
12:59 57.82 57.82 57.79 57.79 1.8K
13:00 57.81 57.83 57.81 57.83 1.7K
13:01 57.83 57.83 57.82 57.82 0.8K
13:02 57.89 57.89 57.82 57.82 2.3K
13:03 57.82 57.82 57.79 57.79 2.1K
13:04 57.80 57.80 57.79 57.79 2.7K
13:06 57.80 57.84 57.80 57.84 1.5K
13:07 57.84 57.86 57.83 57.86 1.6K
13:08 57.86 57.86 57.86 57.86 0.4K
13:09 57.87 57.87 57.87 57.87 0.8K
13:10 57.89 57.90 57.89 57.90 0.5K
13:11 57.93 57.93 57.93 57.93 1.0K
13:12 57.95 57.97 57.95 57.97 2.5K
13:13 57.93 57.93 57.92 57.92 3.2K
13:14 57.92 57.95 57.92 57.95 1.4K
13:15 57.96 57.96 57.96 57.96 0.6K
13:16 57.97 58.00 57.97 58.00 1.6K
13:17 58.00 58.00 58.00 58.00 0.8K
13:18 58.02 58.02 58.02 58.02 0.6K
13:19 58.04 58.04 58.04 58.04 1.1K
13:20 58.04 58.04 58.04 58.04 0.4K
13:21 58.02 58.02 58.02 58.02 3.3K
13:22 58.03 58.04 58.03 58.04 0.8K
13:23 58.03 58.06 58.03 58.05 1.6K
13:26 58.03 58.03 58.02 58.02 3.1K
13:27 58.04 58.08 58.04 58.08 2.4K
13:29 58.10 58.10 58.10 58.10 2.6K
13:30 58.15 58.27 58.15 58.15 8.5K
13:31 58.12 58.13 58.12 58.13 0.9K
13:32 58.09 58.09 58.09 58.09 0.6K
13:33 58.09 58.09 58.09 58.09 1.9K
13:34 58.03 58.06 58.03 58.06 2.8K
13:35 58.03 58.03 58.02 58.02 3.1K
13:36 57.96 57.96 57.96 57.96 2.0K
13:38 57.96 57.96 57.96 57.96 0.8K
13:39 57.96 58.00 57.96 58.00 0.9K
13:40 58.00 58.00 57.98 57.98 2.1K
13:41 57.99 57.99 57.99 57.99 0.5K
13:42 57.96 57.97 57.96 57.97 2.7K
13:43 57.91 57.94 57.91 57.93 1.3K
13:44 57.94 57.97 57.94 57.97 1.8K
13:45 57.97 57.97 57.97 57.97 0.2K
13:46 57.99 57.99 57.99 57.99 1.6K
13:47 57.95 57.95 57.95 57.95 1.0K
13:48 57.93 57.93 57.93 57.93 1.3K
13:49 57.95 57.95 57.95 57.95 1.4K
13:51 57.92 57.92 57.92 57.92 1.9K
13:52 57.95 57.95 57.93 57.93 1.7K
13:53 57.93 57.93 57.91 57.92 2.1K
13:54 57.96 57.97 57.96 57.97 1.2K
13:55 57.98 57.98 57.98 57.98 1.3K
13:57 57.99 57.99 57.99 57.99 0.2K
13:58 58.00 58.02 58.00 58.02 1.9K
13:59 58.02 58.02 58.02 58.02 0.8K
14:00 58.03 58.03 58.03 58.03 2.0K
14:01 58.01 58.01 58.01 58.01 1.4K
14:02 58.00 58.00 58.00 58.00 3.5K
14:03 57.97 57.97 57.97 57.97 0.8K
14:04 58.00 58.00 58.00 58.00 0.7K
14:05 58.02 58.02 58.01 58.01 2.7K
14:06 58.02 58.02 58.00 58.00 1.9K
14:07 58.02 58.05 58.02 58.05 2.2K
14:08 58.06 58.07 58.05 58.05 3.3K
14:09 58.06 58.06 58.06 58.06 4.0K
14:12 58.07 58.07 58.03 58.03 3.2K
14:13 58.03 58.03 58.02 58.02 1.7K
14:14 57.99 57.99 57.99 57.99 2.6K
14:15 57.98 57.98 57.97 57.97 1.7K
14:16 57.94 57.94 57.91 57.91 2.5K
14:17 57.89 57.89 57.86 57.86 0.8K
14:18 57.85 57.85 57.82 57.82 1.6K
14:19 57.74 57.74 57.73 57.73 1.8K
14:20 57.74 57.74 57.69 57.69 5.0K
14:21 57.69 57.69 57.59 57.59 1.0K
14:22 57.63 57.70 57.63 57.70 3.0K
14:23 57.72 57.73 57.69 57.72 3.6K
14:24 57.73 57.79 57.73 57.79 2.0K
14:25 57.81 57.88 57.81 57.85 7.3K
14:26 57.84 57.84 57.82 57.82 0.7K
14:27 57.81 57.81 57.79 57.79 1.6K
14:28 57.79 57.80 57.79 57.80 2.7K
14:29 57.78 57.78 57.74 57.74 1.3K
14:30 57.74 57.74 57.74 57.74 2.9K
14:31 57.73 57.76 57.73 57.73 2.3K
14:32 57.75 57.75 57.72 57.73 3.2K
14:33 57.74 57.74 57.73 57.73 3.4K
14:34 57.71 57.74 57.71 57.72 2.9K
14:35 57.74 57.74 57.73 57.73 5.1K
14:36 57.73 57.81 57.72 57.81 45.8K
14:37 57.84 57.84 57.84 57.84 0.8K
14:38 57.87 57.87 57.87 57.87 1.1K
14:39 57.90 57.91 57.90 57.90 5.5K
14:40 57.90 57.91 57.90 57.91 0.9K
14:41 57.92 57.96 57.92 57.96 3.0K
14:42 57.94 58.00 57.94 58.00 3.9K
14:43 58.00 58.00 57.96 57.96 2.7K
14:45 57.97 57.98 57.97 57.98 1.2K
14:46 57.97 57.97 57.97 57.97 0.3K
14:47 57.99 57.99 57.95 57.96 7.3K
14:49 57.98 57.98 57.98 57.98 1.9K
14:50 57.99 57.99 57.98 57.99 0.4K
14:51 57.99 57.99 57.97 57.97 2.2K
14:52 57.98 58.02 57.98 58.02 2.4K
14:53 58.02 58.02 58.01 58.01 2.6K
14:54 58.01 58.01 58.01 58.01 0.5K
14:55 58.03 58.04 58.03 58.04 3.8K
14:57 58.03 58.06 58.03 58.06 2.0K
14:59 58.08 58.08 58.04 58.05 6.9K
15:00 58.03 58.03 58.01 58.01 3.4K
15:01 58.04 58.04 58.00 58.00 2.0K
15:02 57.98 57.98 57.98 57.98 1.2K
15:03 57.98 57.98 57.96 57.96 1.8K
15:05 57.96 57.96 57.94 57.95 3.3K
15:06 57.94 57.94 57.91 57.91 3.4K
15:07 57.92 57.92 57.92 57.92 1.2K
15:08 57.93 57.93 57.93 57.93 1.0K
15:09 57.93 57.94 57.93 57.94 0.7K
15:10 57.94 57.94 57.94 57.94 3.2K
15:11 57.94 57.96 57.94 57.96 4.1K
15:12 57.96 57.96 57.96 57.96 1.0K
15:13 57.95 57.99 57.95 57.99 3.4K
15:14 57.98 57.98 57.97 57.97 0.8K
15:15 57.97 57.99 57.97 57.99 1.6K
15:16 57.96 57.97 57.95 57.95 4.3K
15:17 57.96 57.99 57.96 57.98 3.4K
15:19 57.97 57.98 57.97 57.98 2.6K
15:20 57.97 57.97 57.97 57.97 1.6K
15:21 57.97 57.99 57.97 57.99 7.5K
15:22 57.98 57.98 57.98 57.98 2.4K
15:23 57.98 57.98 57.98 57.98 3.2K
15:24 57.97 57.98 57.96 57.96 4.8K
15:25 57.94 57.95 57.94 57.95 3.7K
15:26 57.94 57.94 57.94 57.94 0.6K
15:27 57.92 57.92 57.91 57.91 2.0K
15:28 57.90 57.90 57.90 57.90 3.9K
15:29 57.90 57.90 57.90 57.90 2.4K
15:30 57.89 57.91 57.89 57.90 4.8K
15:31 57.91 57.91 57.88 57.89 8.0K
15:32 57.84 57.87 57.83 57.87 4.7K
15:33 57.87 57.87 57.82 57.83 4.6K
15:35 57.83 57.84 57.82 57.84 2.6K
15:36 57.85 57.89 57.84 57.89 3.7K
15:37 57.88 57.89 57.88 57.89 4.3K
15:38 57.89 57.89 57.86 57.86 5.4K
15:39 57.89 57.89 57.88 57.88 3.4K
15:40 57.87 57.92 57.87 57.92 2.8K
15:41 57.93 57.95 57.92 57.93 2.4K
15:42 57.95 57.95 57.90 57.90 7.3K
15:43 57.90 57.92 57.90 57.90 5.3K
15:44 57.90 57.94 57.90 57.94 5.0K
15:45 57.97 57.97 57.93 57.93 2.7K
15:46 57.93 57.93 57.86 57.88 5.7K
15:47 57.89 57.89 57.88 57.88 2.3K
15:48 57.89 57.92 57.89 57.92 3.4K
15:49 57.92 57.94 57.92 57.93 8.3K
15:50 57.96 57.97 57.90 57.97 14.8K
15:51 57.97 58.00 57.96 57.99 9.5K
15:52 58.03 58.04 58.03 58.04 7.0K
15:53 58.04 58.04 58.00 58.02 9.4K
15:54 58.02 58.11 58.02 58.08 22.0K
15:55 58.08 58.12 58.08 58.08 18.6K
15:56 58.09 58.11 58.09 58.10 19.4K
15:57 58.11 58.15 58.11 58.15 20.2K
15:58 58.15 58.17 58.14 58.14 38.9K
15:59 58.16 58.22 58.14 58.21 293.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし