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 58.62 58.68 58.62 58.68 8.8K
09:31 58.90 58.90 58.68 58.68 0.2K
09:32 58.68 58.68 58.68 58.68 0.7K
09:34 58.46 58.82 58.46 58.65 0.7K
09:35 58.61 58.75 58.61 58.75 0.4K
09:36 58.69 58.74 58.69 58.74 3.8K
09:37 58.83 58.83 58.80 58.80 1.1K
09:38 58.90 58.92 58.88 58.88 1.7K
09:39 58.86 58.88 58.85 58.88 5.9K
09:40 58.90 58.91 58.90 58.91 0.6K
09:41 58.91 58.94 58.91 58.94 1.8K
09:42 59.00 59.00 58.97 58.97 0.9K
09:43 59.04 59.06 59.04 59.06 2.4K
09:44 59.08 59.10 59.08 59.10 1.4K
09:45 59.10 59.10 59.10 59.10 0.3K
09:46 59.16 59.16 59.06 59.06 5.7K
09:48 59.18 59.18 59.18 59.18 0.3K
09:49 59.11 59.16 59.11 59.16 1.4K
09:50 59.13 59.13 59.13 59.13 0.8K
09:51 59.09 59.23 59.09 59.23 13.8K
09:52 59.22 59.28 59.22 59.28 6.9K
09:53 59.29 59.30 59.18 59.18 18.3K
09:54 59.15 59.16 59.11 59.16 2.5K
09:55 59.15 59.15 59.15 59.15 0.7K
09:56 59.15 59.16 59.15 59.16 1.5K
09:57 59.16 59.18 59.16 59.18 1.7K
09:58 59.18 59.21 59.12 59.12 5.3K
09:59 59.12 59.12 59.08 59.11 1.0K
10:00 59.10 59.11 59.07 59.11 4.4K
10:01 59.12 59.18 59.12 59.18 1.1K
10:02 59.12 59.14 59.12 59.12 12.2K
10:03 59.12 59.30 59.08 59.30 45.9K
10:04 59.37 59.37 59.34 59.34 8.8K
10:05 59.35 59.35 59.30 59.33 27.4K
10:06 59.32 59.32 59.22 59.22 8.8K
10:07 59.22 59.22 59.18 59.22 9.0K
10:08 59.22 59.26 59.21 59.24 2.8K
10:09 59.27 59.34 59.27 59.30 14.1K
10:10 59.31 59.39 59.31 59.39 4.1K
10:11 59.42 59.44 59.42 59.43 16.0K
10:12 59.42 59.47 59.41 59.47 5.0K
10:13 59.47 59.58 59.47 59.55 8.5K
10:14 59.54 59.54 59.53 59.53 4.5K
10:15 59.58 59.58 59.55 59.58 4.9K
10:16 59.57 59.57 59.47 59.47 6.4K
10:17 59.50 59.53 59.48 59.48 2.9K
10:18 59.50 59.54 59.48 59.54 4.3K
10:19 59.56 59.56 59.55 59.56 2.7K
10:20 59.58 59.62 59.58 59.59 9.0K
10:21 59.57 59.57 59.54 59.55 7.2K
10:22 59.55 59.55 59.49 59.49 4.2K
10:23 59.53 59.53 59.47 59.47 5.3K
10:24 59.45 59.45 59.43 59.43 4.9K
10:25 59.43 59.46 59.42 59.44 4.1K
10:26 59.45 59.48 59.45 59.48 3.5K
10:27 59.48 59.49 59.48 59.49 2.2K
10:28 59.56 59.57 59.55 59.55 4.2K
10:29 59.55 59.55 59.48 59.51 25.8K
10:30 59.50 59.59 59.50 59.58 2.2K
10:31 59.59 59.65 59.59 59.65 4.1K
10:32 59.65 59.69 59.62 59.62 7.8K
10:33 59.62 59.62 59.59 59.59 3.4K
10:34 59.61 59.61 59.60 59.60 0.5K
10:35 59.60 59.61 59.60 59.61 1.8K
10:36 59.61 59.61 59.58 59.58 4.4K
10:37 59.61 59.64 59.59 59.64 4.9K
10:38 59.63 59.70 59.63 59.70 4.2K
10:39 59.66 59.70 59.66 59.68 6.0K
10:40 59.67 59.68 59.65 59.65 1.8K
10:41 59.63 59.63 59.58 59.58 3.6K
10:42 59.56 59.56 59.54 59.56 2.4K
10:43 59.59 59.59 59.58 59.58 2.2K
10:44 59.58 59.58 59.45 59.45 4.7K
10:45 59.48 59.48 59.29 59.37 4.7K
10:46 59.43 59.43 59.41 59.41 0.7K
10:47 59.44 59.44 59.44 59.44 2.5K
10:48 59.41 59.46 59.41 59.46 4.4K
10:49 59.43 59.43 59.33 59.33 9.4K
10:50 59.31 59.31 59.26 59.26 0.8K
10:51 59.31 59.34 59.31 59.34 1.6K
10:52 59.29 59.30 59.29 59.30 1.3K
10:53 59.26 59.27 59.23 59.23 2.1K
10:54 59.22 59.22 59.22 59.22 0.7K
10:55 59.18 59.18 59.18 59.18 1.9K
10:56 59.13 59.13 59.13 59.13 0.6K
10:57 59.16 59.16 59.16 59.16 0.9K
10:58 59.19 59.22 59.17 59.21 3.2K
10:59 59.24 59.24 59.20 59.21 1.2K
11:00 59.20 59.27 59.20 59.24 3.3K
11:01 59.22 59.31 59.22 59.31 5.1K
11:02 59.30 59.30 59.30 59.30 0.3K
11:03 59.28 59.32 59.28 59.31 3.8K
11:04 59.33 59.33 59.26 59.29 4.3K
11:05 59.39 59.39 59.39 59.39 0.7K
11:06 59.40 59.43 59.40 59.42 10.1K
11:07 59.42 59.48 59.38 59.48 10.6K
11:08 59.46 59.50 59.46 59.47 4.9K
11:09 59.50 59.52 59.47 59.47 3.2K
11:10 59.52 59.52 59.52 59.52 0.7K
11:11 59.52 59.56 59.49 59.55 3.8K
11:12 59.53 59.55 59.51 59.51 9.2K
11:13 59.51 59.51 59.48 59.48 4.9K
11:14 59.49 59.53 59.48 59.51 3.0K
11:15 59.49 59.55 59.49 59.55 2.6K
11:16 59.55 59.59 59.55 59.59 2.9K
11:17 59.55 59.56 59.54 59.56 2.6K
11:18 59.54 59.54 59.45 59.49 3.1K
11:19 59.49 59.51 59.49 59.51 4.2K
11:20 59.49 59.50 59.42 59.42 1.9K
11:21 59.40 59.40 59.40 59.40 1.0K
11:22 59.41 59.41 59.37 59.37 3.0K
11:23 59.41 59.41 59.41 59.41 0.2K
11:24 59.40 59.40 59.36 59.38 2.9K
11:25 59.31 59.35 59.31 59.35 1.4K
11:26 59.38 59.38 59.36 59.36 1.4K
11:27 59.38 59.40 59.36 59.40 1.8K
11:28 59.38 59.38 59.28 59.28 3.3K
11:29 59.32 59.36 59.32 59.36 2.4K
11:30 59.37 59.37 59.35 59.37 4.3K
11:31 59.37 59.39 59.35 59.39 1.6K
11:32 59.37 59.40 59.35 59.40 4.1K
11:33 59.43 59.43 59.40 59.40 2.9K
11:34 59.41 59.41 59.36 59.36 2.6K
11:35 59.39 59.39 59.39 59.39 1.0K
11:36 59.38 59.38 59.38 59.38 1.2K
11:37 59.38 59.39 59.38 59.39 2.0K
11:38 59.37 59.42 59.37 59.42 4.7K
11:39 59.41 59.47 59.41 59.47 2.9K
11:40 59.44 59.44 59.43 59.43 2.3K
11:41 59.46 59.46 59.46 59.46 0.4K
11:42 59.50 59.50 59.47 59.48 4.4K
11:43 59.48 59.52 59.46 59.52 3.8K
11:44 59.52 59.52 59.49 59.49 3.1K
11:45 59.51 59.52 59.51 59.52 1.1K
11:46 59.52 59.53 59.49 59.49 3.2K
11:47 59.49 59.49 59.47 59.47 1.8K
11:48 59.49 59.49 59.47 59.47 1.9K
11:49 59.45 59.47 59.41 59.41 2.0K
11:50 59.45 59.48 59.45 59.46 2.5K
11:51 59.48 59.48 59.48 59.48 0.7K
11:52 59.48 59.48 59.48 59.48 0.5K
11:53 59.47 59.47 59.47 59.47 0.9K
11:54 59.49 59.49 59.42 59.44 3.6K
11:55 59.44 59.45 59.40 59.40 2.6K
11:56 59.40 59.40 59.37 59.37 1.6K
11:57 59.40 59.45 59.40 59.43 3.3K
11:58 59.41 59.41 59.41 59.41 1.8K
11:59 59.43 59.43 59.43 59.43 0.3K
12:00 59.44 59.49 59.41 59.49 4.7K
12:01 59.50 59.52 59.50 59.52 2.6K
12:02 59.54 59.54 59.52 59.52 1.6K
12:03 59.50 59.54 59.50 59.53 3.1K
12:04 59.54 59.54 59.48 59.48 3.0K
12:05 59.46 59.47 59.46 59.46 1.1K
12:06 59.46 59.48 59.45 59.45 1.2K
12:07 59.47 59.47 59.44 59.44 2.1K
12:08 59.47 59.47 59.44 59.44 2.1K
12:09 59.41 59.44 59.40 59.44 4.4K
12:10 59.44 59.48 59.44 59.47 5.6K
12:11 59.47 59.48 59.47 59.47 2.7K
12:12 59.47 59.47 59.47 59.47 1.5K
12:13 59.49 59.49 59.44 59.44 1.3K
12:14 59.46 59.49 59.45 59.49 1.4K
12:15 59.48 59.48 59.48 59.48 0.4K
12:16 59.48 59.50 59.48 59.50 1.1K
12:17 59.50 59.54 59.50 59.54 3.6K
12:18 59.54 59.56 59.54 59.56 3.2K
12:19 59.56 59.57 59.56 59.57 2.4K
12:20 59.56 59.58 59.54 59.58 0.9K
12:21 59.56 59.61 59.56 59.61 4.4K
12:22 59.63 59.65 59.61 59.65 2.5K
12:23 59.68 59.68 59.64 59.64 1.8K
12:24 59.64 59.65 59.61 59.61 2.3K
12:25 59.67 59.67 59.67 59.67 0.6K
12:26 59.71 59.74 59.70 59.74 3.6K
12:27 59.75 59.75 59.75 59.75 1.5K
12:28 59.74 59.84 59.74 59.82 3.3K
12:29 59.84 59.84 59.79 59.83 1.2K
12:30 59.85 59.85 59.82 59.82 2.3K
12:31 59.82 59.82 59.80 59.80 1.9K
12:32 59.67 59.67 59.67 59.67 1.5K
12:33 59.68 59.68 59.68 59.68 0.2K
12:34 59.68 59.69 59.68 59.68 1.1K
12:35 59.67 59.67 59.60 59.60 1.9K
12:36 59.55 59.70 59.55 59.70 4.2K
12:37 59.74 59.74 59.74 59.74 2.8K
12:38 59.69 59.74 59.69 59.74 3.4K
12:39 59.76 59.78 59.75 59.75 4.2K
12:40 59.73 59.73 59.73 59.73 0.3K
12:41 59.73 59.76 59.73 59.76 1.8K
12:42 59.78 59.78 59.78 59.78 0.7K
12:43 59.78 59.78 59.78 59.78 0.5K
12:44 59.76 59.76 59.74 59.74 1.6K
12:45 59.76 59.76 59.73 59.73 3.0K
12:46 59.73 59.73 59.73 59.73 0.8K
12:47 59.79 59.79 59.78 59.78 3.0K
12:48 59.76 59.76 59.74 59.74 3.5K
12:49 59.70 59.70 59.70 59.70 1.0K
12:50 59.74 59.76 59.72 59.72 2.1K
12:51 59.74 59.78 59.73 59.78 1.1K
12:52 59.76 59.76 59.73 59.73 2.3K
12:53 59.75 59.75 59.75 59.75 2.1K
12:55 59.75 59.75 59.75 59.75 1.0K
12:56 59.76 59.76 59.74 59.74 2.3K
12:57 59.72 59.76 59.72 59.76 1.7K
12:59 59.77 59.81 59.77 59.81 1.6K
13:00 59.80 59.82 59.79 59.82 4.1K
13:01 59.77 59.77 59.77 59.77 1.9K
13:02 59.74 59.76 59.74 59.76 1.2K
13:03 59.76 59.77 59.76 59.77 0.9K
13:04 59.78 59.78 59.78 59.78 1.3K
13:05 59.82 59.83 59.82 59.83 2.6K
13:06 59.84 59.84 59.78 59.78 1.9K
13:07 59.77 59.79 59.77 59.78 3.0K
13:08 59.72 59.76 59.71 59.76 2.5K
13:09 59.76 59.77 59.73 59.73 5.0K
13:10 59.76 59.76 59.70 59.70 1.4K
13:11 59.72 59.72 59.70 59.70 1.5K
13:12 59.70 59.73 59.70 59.72 1.8K
13:13 59.72 59.72 59.72 59.72 1.5K
13:14 59.69 59.71 59.67 59.71 3.9K
13:16 59.73 59.73 59.65 59.67 2.5K
13:17 59.61 59.61 59.60 59.60 2.0K
13:18 59.52 59.52 59.44 59.45 2.0K
13:19 59.50 59.54 59.48 59.54 2.1K
13:20 59.51 59.54 59.49 59.49 4.1K
13:21 59.49 59.51 59.49 59.49 1.4K
13:22 59.48 59.48 59.45 59.45 2.0K
13:23 59.44 59.52 59.40 59.52 17.3K
13:24 59.51 59.55 59.50 59.55 2.2K
13:25 59.55 59.55 59.55 59.55 1.5K
13:26 59.56 59.56 59.54 59.54 0.4K
13:27 59.53 59.56 59.53 59.56 2.6K
13:28 59.54 59.54 59.54 59.54 0.7K
13:29 59.56 59.56 59.53 59.53 0.9K
13:30 59.56 59.56 59.53 59.53 2.1K
13:31 59.52 59.54 59.52 59.52 1.9K
13:32 59.56 59.56 59.52 59.52 1.6K
13:33 59.50 59.53 59.50 59.53 1.3K
13:34 59.49 59.50 59.47 59.48 2.7K
13:35 59.50 59.52 59.50 59.52 1.2K
13:36 59.52 59.54 59.52 59.54 1.3K
13:37 59.54 59.55 59.54 59.55 0.5K
13:38 59.52 59.54 59.52 59.54 2.0K
13:39 59.56 59.56 59.51 59.53 3.3K
13:40 59.53 59.53 59.51 59.53 1.2K
13:41 59.48 59.48 59.48 59.48 0.8K
13:42 59.49 59.50 59.49 59.49 1.7K
13:43 59.50 59.53 59.50 59.53 0.6K
13:44 59.53 59.53 59.50 59.50 0.8K
13:45 59.48 59.48 59.44 59.44 5.8K
13:46 59.44 59.44 59.44 59.44 0.7K
13:47 59.46 59.47 59.44 59.44 2.2K
13:48 59.42 59.42 59.39 59.39 1.0K
13:49 59.41 59.41 59.36 59.36 1.9K
13:50 59.36 59.40 59.36 59.40 2.9K
13:51 59.37 59.42 59.37 59.38 12.6K
13:52 59.45 59.45 59.44 59.44 5.4K
13:53 59.44 59.45 59.44 59.45 2.1K
13:54 59.50 59.50 59.50 59.50 1.1K
13:55 59.45 59.45 59.45 59.45 0.9K
13:56 59.45 59.45 59.45 59.45 0.2K
13:57 59.45 59.48 59.45 59.48 0.9K
13:58 59.47 59.47 59.45 59.45 1.0K
13:59 59.49 59.49 59.49 59.49 0.7K
14:00 59.49 59.50 59.48 59.49 6.8K
14:01 59.52 59.52 59.49 59.49 1.1K
14:02 59.50 59.50 59.45 59.48 4.3K
14:03 59.48 59.53 59.48 59.50 7.3K
14:05 59.52 59.55 59.49 59.55 3.6K
14:06 59.57 59.59 59.55 59.57 2.0K
14:07 59.60 59.60 59.59 59.59 2.1K
14:08 59.59 59.63 59.59 59.59 2.2K
14:10 59.58 59.59 59.58 59.59 0.7K
14:11 59.61 59.66 59.61 59.66 3.0K
14:12 59.65 59.66 59.65 59.65 2.3K
14:13 59.66 59.69 59.66 59.69 2.3K
14:14 59.67 59.67 59.66 59.66 1.6K
14:15 59.65 59.65 59.64 59.64 1.0K
14:16 59.64 59.64 59.64 59.64 2.5K
14:17 59.63 59.63 59.59 59.60 1.8K
14:18 59.62 59.62 59.62 59.62 0.9K
14:19 59.62 59.62 59.62 59.62 0.5K
14:20 59.62 59.62 59.62 59.62 0.4K
14:21 59.61 59.65 59.61 59.62 4.2K
14:22 59.56 59.56 59.56 59.56 0.9K
14:23 59.58 59.58 59.58 59.58 1.0K
14:24 59.56 59.56 59.56 59.56 1.9K
14:25 59.55 59.55 59.55 59.55 1.1K
14:26 59.58 59.58 59.53 59.54 12.8K
14:27 59.54 59.54 59.53 59.53 2.2K
14:28 59.53 59.55 59.53 59.53 1.5K
14:29 59.56 59.56 59.56 59.56 1.7K
14:30 59.55 59.61 59.55 59.61 0.9K
14:31 59.56 59.56 59.54 59.54 2.3K
14:32 59.56 59.56 59.54 59.54 1.0K
14:33 59.56 59.56 59.55 59.55 1.2K
14:34 59.54 59.56 59.54 59.54 1.5K
14:35 59.56 59.57 59.56 59.57 2.3K
14:36 59.57 59.57 59.54 59.55 3.1K
14:37 59.54 59.55 59.54 59.55 1.1K
14:38 59.55 59.55 59.53 59.53 4.0K
14:39 59.54 59.56 59.54 59.54 2.0K
14:40 59.56 59.56 59.56 59.56 1.0K
14:41 59.53 59.53 59.45 59.45 4.8K
14:42 59.46 59.46 59.40 59.42 3.6K
14:43 59.44 59.47 59.43 59.47 2.3K
14:44 59.46 59.46 59.41 59.41 1.9K
14:45 59.41 59.46 59.41 59.46 1.0K
14:46 59.46 59.46 59.44 59.44 1.1K
14:47 59.48 59.48 59.43 59.43 2.3K
14:48 59.46 59.46 59.46 59.46 1.9K
14:50 59.46 59.46 59.44 59.44 0.7K
14:51 59.44 59.46 59.44 59.46 0.5K
14:52 59.48 59.48 59.48 59.48 2.0K
14:53 59.46 59.46 59.46 59.46 2.0K
14:54 59.46 59.51 59.46 59.51 2.3K
14:55 59.48 59.48 59.45 59.46 3.9K
14:56 59.47 59.48 59.44 59.44 2.0K
14:57 59.44 59.45 59.42 59.42 3.9K
14:58 59.42 59.42 59.41 59.41 1.3K
14:59 59.43 59.43 59.43 59.43 1.4K
15:00 59.42 59.46 59.42 59.46 3.9K
15:01 59.45 59.46 59.45 59.46 0.7K
15:02 59.44 59.46 59.44 59.44 1.4K
15:03 59.44 59.45 59.42 59.45 2.2K
15:04 59.46 59.47 59.46 59.47 2.5K
15:05 59.43 59.45 59.42 59.45 1.8K
15:06 59.45 59.46 59.45 59.46 1.7K
15:07 59.47 59.48 59.47 59.48 2.0K
15:08 59.47 59.48 59.46 59.48 1.4K
15:09 59.48 59.51 59.48 59.51 2.5K
15:10 59.46 59.47 59.46 59.46 2.9K
15:11 59.45 59.45 59.41 59.43 2.1K
15:12 59.42 59.42 59.40 59.40 1.7K
15:13 59.37 59.40 59.37 59.40 2.5K
15:14 59.36 59.36 59.36 59.36 1.9K
15:15 59.32 59.32 59.32 59.32 1.3K
15:16 59.32 59.35 59.31 59.35 3.8K
15:17 59.32 59.33 59.32 59.33 1.0K
15:18 59.34 59.34 59.34 59.34 1.1K
15:19 59.38 59.38 59.36 59.36 2.3K
15:20 59.37 59.42 59.37 59.40 2.2K
15:21 59.41 59.41 59.33 59.33 4.8K
15:22 59.33 59.35 59.32 59.32 2.0K
15:23 59.30 59.32 59.30 59.30 2.6K
15:24 59.32 59.35 59.32 59.35 3.3K
15:25 59.38 59.39 59.37 59.37 3.2K
15:26 59.39 59.39 59.39 59.39 1.1K
15:27 59.40 59.40 59.40 59.40 2.3K
15:28 59.39 59.39 59.36 59.36 5.6K
15:29 59.35 59.38 59.35 59.38 3.8K
15:30 59.33 59.36 59.33 59.36 1.5K
15:31 59.36 59.38 59.33 59.33 4.0K
15:32 59.35 59.36 59.34 59.36 2.9K
15:33 59.37 59.38 59.35 59.38 4.1K
15:34 59.37 59.38 59.36 59.36 2.1K
15:35 59.38 59.38 59.38 59.38 1.4K
15:36 59.38 59.38 59.38 59.38 3.2K
15:37 59.38 59.40 59.38 59.38 1.4K
15:38 59.40 59.40 59.37 59.37 5.9K
15:39 59.36 59.36 59.35 59.35 3.4K
15:40 59.35 59.38 59.35 59.37 2.8K
15:41 59.37 59.37 59.33 59.33 5.0K
15:42 59.31 59.32 59.31 59.32 2.0K
15:43 59.30 59.32 59.30 59.30 3.0K
15:44 59.31 59.31 59.30 59.31 4.5K
15:45 59.31 59.34 59.30 59.30 4.0K
15:46 59.29 59.29 59.27 59.29 4.6K
15:47 59.29 59.29 59.25 59.26 4.8K
15:48 59.28 59.28 59.26 59.27 5.4K
15:49 59.27 59.32 59.27 59.32 5.9K
15:50 59.33 59.33 59.19 59.19 15.3K
15:51 59.17 59.23 59.17 59.19 11.2K
15:52 59.19 59.19 59.17 59.17 6.5K
15:53 59.17 59.17 59.13 59.13 6.3K
15:54 59.13 59.18 59.13 59.17 12.2K
15:55 59.20 59.23 59.19 59.20 18.8K
15:56 59.20 59.23 59.19 59.21 22.8K
15:57 59.21 59.21 59.17 59.17 23.7K
15:58 59.15 59.17 59.09 59.10 29.5K
15:59 59.11 59.14 59.04 59.04 354.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし