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 59.70 59.70 59.70 59.70 6.6K
09:31 59.41 59.43 59.41 59.43 0.5K
09:32 59.45 59.61 59.45 59.61 0.7K
09:33 59.49 59.61 59.33 59.33 1.6K
09:34 59.43 59.43 59.43 59.43 1.1K
09:35 59.54 59.54 59.54 59.54 0.1K
09:36 59.54 59.66 59.54 59.56 0.4K
09:38 59.61 59.61 59.61 59.61 0.2K
09:39 59.59 59.59 59.57 59.57 1.4K
09:40 59.55 59.58 59.53 59.58 1.6K
09:42 59.51 59.52 59.44 59.44 0.8K
09:43 59.52 59.53 59.52 59.53 0.4K
09:44 59.61 59.63 59.56 59.61 2.8K
09:45 59.61 59.61 59.61 59.61 0.7K
09:46 59.59 59.59 59.59 59.59 0.3K
09:47 59.59 59.59 59.59 59.59 0.2K
09:48 59.62 59.65 59.62 59.65 1.6K
09:49 59.65 59.65 59.65 59.65 1.0K
09:51 59.66 59.66 59.66 59.66 0.9K
09:53 59.64 59.64 59.64 59.64 0.5K
09:54 59.61 59.61 59.59 59.59 5.0K
09:55 59.58 59.58 59.53 59.53 0.5K
09:56 59.55 59.55 59.55 59.55 1.4K
09:58 59.54 59.54 59.54 59.54 0.9K
09:59 59.52 59.52 59.45 59.45 1.4K
10:00 59.48 59.48 59.48 59.48 3.5K
10:01 59.47 59.47 59.42 59.42 2.4K
10:02 59.45 59.45 59.43 59.43 1.3K
10:03 59.42 59.42 59.42 59.42 1.5K
10:05 59.46 59.46 59.46 59.46 1.0K
10:06 59.48 59.48 59.43 59.43 1.6K
10:08 59.44 59.44 59.40 59.40 7.3K
10:10 59.38 59.38 59.38 59.38 1.3K
10:11 59.30 59.30 59.30 59.30 1.9K
10:12 59.28 59.29 59.28 59.29 10.2K
10:13 59.34 59.38 59.33 59.38 15.3K
10:16 59.35 59.35 59.35 59.35 1.0K
10:20 59.39 59.39 59.39 59.39 0.2K
10:21 59.39 59.39 59.39 59.39 0.5K
10:22 59.33 59.33 59.33 59.33 0.3K
10:23 59.42 59.42 59.42 59.42 9.3K
10:27 59.36 59.37 59.36 59.37 1.3K
10:28 59.34 59.34 59.34 59.34 1.3K
10:30 59.31 59.38 59.31 59.34 4.7K
10:31 59.34 59.34 59.34 59.34 3.3K
10:32 59.34 59.34 59.34 59.34 1.7K
10:33 59.31 59.35 59.31 59.35 8.2K
10:34 59.30 59.30 59.27 59.27 5.6K
10:35 59.29 59.29 59.29 59.29 0.5K
10:36 59.25 59.25 59.23 59.23 1.0K
10:37 59.26 59.27 59.19 59.19 2.9K
10:38 59.22 59.26 59.16 59.16 1.9K
10:39 59.18 59.18 59.14 59.14 0.4K
10:40 59.19 59.19 59.19 59.19 0.8K
10:41 59.11 59.15 59.11 59.12 3.1K
10:42 59.08 59.08 59.03 59.03 3.0K
10:43 58.97 58.97 58.97 58.97 3.1K
10:44 59.04 59.05 58.99 58.99 0.9K
10:45 59.02 59.03 58.99 59.03 7.5K
10:46 59.04 59.04 59.04 59.04 2.1K
10:47 59.12 59.12 59.08 59.08 2.2K
10:48 59.08 59.08 59.08 59.08 0.9K
10:49 59.10 59.10 59.10 59.10 3.9K
10:50 59.11 59.11 59.07 59.08 3.7K
10:51 59.08 59.16 59.08 59.11 8.4K
10:52 59.10 59.10 59.10 59.10 0.6K
10:53 59.10 59.14 59.10 59.14 1.1K
10:54 59.11 59.11 59.09 59.09 2.0K
10:55 59.08 59.08 59.05 59.06 6.0K
10:56 59.08 59.08 59.08 59.08 1.6K
10:57 59.18 59.18 59.11 59.11 2.5K
10:58 59.10 59.10 59.10 59.10 2.6K
10:59 59.09 59.09 59.01 59.06 6.0K
11:00 59.06 59.14 59.05 59.14 7.4K
11:01 59.16 59.16 59.16 59.16 2.4K
11:02 59.13 59.13 59.13 59.13 1.7K
11:03 59.25 59.25 59.23 59.23 0.6K
11:04 59.23 59.23 59.19 59.23 2.2K
11:05 59.23 59.24 59.23 59.23 1.7K
11:06 59.23 59.23 59.17 59.17 4.2K
11:07 59.17 59.17 59.14 59.15 3.0K
11:08 59.12 59.15 59.12 59.13 1.7K
11:09 59.16 59.16 59.10 59.10 2.5K
11:10 59.04 59.05 58.96 58.96 2.7K
11:11 58.95 58.95 58.91 58.94 4.7K
11:12 58.94 58.95 58.94 58.95 1.8K
11:13 58.91 58.91 58.91 58.91 1.7K
11:14 58.78 58.78 58.78 58.78 1.1K
11:15 58.82 58.82 58.79 58.79 4.7K
11:16 58.78 58.79 58.76 58.79 2.8K
11:17 58.79 58.80 58.78 58.78 2.3K
11:18 58.81 58.81 58.76 58.76 4.3K
11:19 58.70 58.70 58.69 58.69 1.0K
11:20 58.72 58.72 58.71 58.71 1.1K
11:21 58.77 58.80 58.77 58.80 4.9K
11:22 58.81 58.81 58.78 58.81 3.3K
11:23 58.80 58.80 58.78 58.78 1.2K
11:24 58.81 58.83 58.81 58.83 4.0K
11:25 58.85 58.85 58.85 58.85 1.0K
11:26 58.85 58.87 58.85 58.87 3.1K
11:27 58.87 58.94 58.87 58.94 2.1K
11:28 58.91 58.96 58.91 58.96 3.2K
11:29 58.97 58.97 58.94 58.94 2.9K
11:30 58.94 58.94 58.90 58.90 2.4K
11:31 58.95 58.95 58.94 58.94 1.1K
11:32 58.94 58.98 58.94 58.96 4.5K
11:33 58.99 58.99 58.98 58.98 3.8K
11:34 58.96 58.96 58.94 58.94 2.6K
11:35 58.95 58.95 58.93 58.93 2.4K
11:36 58.92 58.92 58.91 58.91 0.8K
11:37 58.90 58.95 58.90 58.91 4.7K
11:39 58.91 58.96 58.91 58.96 4.9K
11:40 58.95 58.96 58.95 58.96 2.0K
11:41 58.94 58.94 58.90 58.90 0.8K
11:42 58.88 58.92 58.88 58.92 5.4K
11:43 58.91 58.91 58.89 58.91 2.7K
11:44 58.90 58.90 58.90 58.90 5.1K
11:45 58.89 58.90 58.88 58.88 3.5K
11:46 58.91 58.93 58.91 58.93 2.4K
11:47 58.94 58.95 58.89 58.89 2.0K
11:48 58.89 58.89 58.89 58.89 0.8K
11:49 58.88 58.88 58.86 58.86 2.3K
11:50 58.89 58.89 58.89 58.89 1.1K
11:51 58.88 58.88 58.87 58.87 0.9K
11:52 58.87 58.88 58.85 58.87 6.3K
11:53 58.87 58.89 58.87 58.89 3.5K
11:54 58.89 58.89 58.89 58.89 3.0K
11:55 58.83 58.85 58.83 58.85 1.2K
11:56 58.84 58.87 58.84 58.86 3.2K
11:57 58.84 58.86 58.84 58.84 1.1K
11:58 58.87 58.88 58.86 58.86 1.0K
11:59 58.85 58.86 58.85 58.85 2.3K
12:00 58.86 58.86 58.86 58.86 1.4K
12:01 58.84 58.84 58.84 58.84 2.6K
12:02 58.86 58.87 58.86 58.87 3.0K
12:03 58.85 58.85 58.85 58.85 2.2K
12:04 58.88 58.88 58.88 58.88 0.4K
12:05 58.85 58.86 58.83 58.86 5.5K
12:06 58.90 58.92 58.90 58.92 3.0K
12:07 58.97 58.97 58.97 58.97 1.1K
12:08 58.96 58.96 58.95 58.95 1.9K
12:09 58.89 58.89 58.89 58.89 1.8K
12:10 58.88 58.91 58.87 58.87 1.3K
12:11 58.86 58.86 58.83 58.84 2.4K
12:12 58.81 58.83 58.81 58.83 2.4K
12:13 58.84 58.84 58.84 58.84 1.3K
12:14 58.88 58.88 58.88 58.88 1.3K
12:15 58.91 58.91 58.87 58.88 2.4K
12:16 58.88 58.88 58.86 58.86 2.2K
12:17 58.86 58.86 58.84 58.84 2.6K
12:18 58.85 58.85 58.84 58.84 2.5K
12:19 58.82 58.84 58.81 58.84 5.5K
12:20 58.82 58.82 58.78 58.78 2.2K
12:21 58.73 58.77 58.73 58.77 2.0K
12:22 58.74 58.74 58.74 58.74 2.2K
12:23 58.75 58.75 58.71 58.71 1.1K
12:24 58.73 58.73 58.73 58.73 0.5K
12:25 58.73 58.75 58.73 58.75 8.2K
12:26 58.72 58.72 58.71 58.71 1.5K
12:27 58.70 58.72 58.70 58.72 1.0K
12:28 58.70 58.71 58.69 58.71 2.5K
12:29 58.72 58.72 58.72 58.72 0.8K
12:30 58.70 58.70 58.70 58.70 1.7K
12:31 58.70 58.72 58.70 58.70 2.0K
12:32 58.70 58.70 58.70 58.70 1.3K
12:33 58.72 58.72 58.70 58.70 2.0K
12:34 58.70 58.70 58.70 58.70 3.1K
12:35 58.76 58.77 58.74 58.77 13.2K
12:36 58.77 58.78 58.73 58.74 4.1K
12:37 58.72 58.74 58.72 58.74 4.3K
12:38 58.72 58.72 58.72 58.72 1.1K
12:39 58.69 58.69 58.66 58.66 1.4K
12:40 58.66 58.66 58.66 58.66 1.6K
12:41 58.67 58.68 58.63 58.68 4.4K
12:42 58.68 58.68 58.65 58.66 2.2K
12:43 58.65 58.65 58.65 58.65 0.9K
12:44 58.65 58.67 58.65 58.67 1.0K
12:45 58.65 58.65 58.63 58.63 3.0K
12:46 58.61 58.65 58.61 58.65 2.5K
12:47 58.63 58.65 58.63 58.63 0.8K
12:48 58.65 58.68 58.65 58.68 4.3K
12:49 58.68 58.68 58.66 58.68 1.1K
12:50 58.69 58.69 58.68 58.68 0.5K
12:51 58.67 58.69 58.66 58.68 2.6K
12:52 58.70 58.73 58.70 58.73 3.9K
12:53 58.74 58.74 58.74 58.74 1.9K
12:54 58.73 58.75 58.73 58.75 3.3K
12:55 58.77 58.80 58.77 58.79 2.8K
12:56 58.79 58.79 58.79 58.79 1.6K
12:57 58.80 58.80 58.80 58.80 0.5K
12:58 58.80 58.80 58.80 58.80 2.1K
12:59 58.79 58.81 58.79 58.81 3.0K
13:00 58.81 58.82 58.81 58.82 3.1K
13:01 58.79 58.79 58.77 58.77 2.3K
13:02 58.77 58.80 58.76 58.76 1.8K
13:03 58.78 58.78 58.78 58.78 0.6K
13:04 58.78 58.79 58.74 58.74 3.4K
13:05 58.77 58.82 58.77 58.81 3.1K
13:06 58.83 58.83 58.82 58.82 1.7K
13:07 58.80 58.82 58.79 58.82 1.5K
13:08 58.82 58.82 58.81 58.81 0.8K
13:09 58.81 58.84 58.81 58.84 4.8K
13:10 58.84 58.84 58.82 58.82 3.3K
13:11 58.83 58.83 58.80 58.80 1.8K
13:12 58.80 58.81 58.80 58.81 3.2K
13:13 58.83 58.84 58.83 58.83 3.2K
13:14 58.85 58.86 58.85 58.86 0.7K
13:15 58.85 58.85 58.79 58.80 6.0K
13:16 58.80 58.80 58.77 58.77 2.8K
13:17 58.77 58.78 58.75 58.78 6.4K
13:18 58.78 58.83 58.78 58.83 7.9K
13:19 58.83 58.84 58.83 58.84 3.8K
13:20 58.85 58.87 58.85 58.86 7.2K
13:21 58.85 58.92 58.85 58.90 7.3K
13:23 58.89 58.89 58.88 58.88 0.7K
13:24 58.89 58.91 58.89 58.91 2.0K
13:25 58.93 58.93 58.90 58.90 3.9K
13:26 58.90 58.90 58.90 58.90 2.0K
13:27 58.87 58.87 58.87 58.87 1.9K
13:28 58.85 58.86 58.85 58.86 3.6K
13:29 58.86 58.87 58.86 58.87 0.7K
13:30 58.86 58.87 58.86 58.87 3.0K
13:31 58.87 58.87 58.83 58.83 3.7K
13:32 58.81 58.81 58.72 58.73 4.5K
13:33 58.70 58.70 58.70 58.70 2.6K
13:34 58.71 58.73 58.71 58.73 2.9K
13:35 58.75 58.75 58.75 58.75 0.7K
13:36 58.76 58.76 58.76 58.76 1.1K
13:37 58.74 58.80 58.74 58.80 4.7K
13:38 58.81 58.85 58.81 58.83 2.4K
13:39 58.84 58.84 58.84 58.84 1.5K
13:40 58.85 58.85 58.83 58.84 2.6K
13:41 58.84 58.86 58.84 58.86 2.9K
13:42 58.88 58.89 58.88 58.89 0.6K
13:43 58.89 58.90 58.89 58.90 1.2K
13:44 58.90 58.90 58.90 58.90 0.7K
13:45 58.90 58.92 58.90 58.91 3.9K
13:46 58.91 58.91 58.89 58.89 3.1K
13:47 58.90 58.90 58.90 58.90 0.3K
13:48 58.88 58.91 58.88 58.90 3.8K
13:49 58.94 58.94 58.94 58.94 0.1K
13:50 58.94 58.96 58.93 58.96 3.6K
13:52 58.96 58.97 58.95 58.96 4.3K
13:53 58.95 58.95 58.95 58.95 3.9K
13:54 58.96 58.98 58.96 58.96 3.8K
13:55 58.97 58.99 58.97 58.99 5.0K
13:56 58.99 59.00 58.99 58.99 1.6K
13:57 59.00 59.01 59.00 59.01 2.7K
13:58 59.03 59.03 59.00 59.01 3.2K
13:59 59.00 59.00 58.96 58.96 5.3K
14:00 59.03 59.07 59.03 59.05 14.4K
14:01 59.05 59.05 59.03 59.03 1.4K
14:02 59.01 59.01 58.99 59.00 3.0K
14:03 59.02 59.02 59.02 59.02 0.3K
14:04 59.02 59.02 59.02 59.02 3.0K
14:05 59.03 59.03 59.02 59.02 1.9K
14:06 59.02 59.04 59.02 59.04 1.6K
14:07 59.02 59.04 59.02 59.04 1.3K
14:08 59.04 59.04 58.99 59.01 5.6K
14:09 58.99 58.99 58.99 58.99 0.4K
14:10 58.96 58.96 58.96 58.96 1.1K
14:11 58.93 58.94 58.93 58.94 1.1K
14:12 58.94 58.94 58.92 58.92 0.6K
14:13 58.95 58.98 58.92 58.92 3.6K
14:14 58.91 58.93 58.91 58.92 0.8K
14:15 58.90 58.92 58.90 58.92 2.9K
14:16 58.90 58.90 58.88 58.88 1.8K
14:17 58.86 58.89 58.86 58.89 1.4K
14:18 58.85 58.85 58.85 58.85 0.5K
14:19 58.86 58.86 58.86 58.86 0.6K
14:20 58.85 58.86 58.83 58.83 2.2K
14:21 58.80 58.80 58.75 58.76 1.2K
14:22 58.76 58.76 58.73 58.74 2.3K
14:23 58.74 58.74 58.74 58.74 0.4K
14:24 58.72 58.72 58.69 58.69 1.3K
14:25 58.66 58.66 58.62 58.62 1.3K
14:26 58.55 58.60 58.55 58.60 1.6K
14:27 58.61 58.61 58.61 58.61 0.3K
14:28 58.58 58.58 58.58 58.58 1.0K
14:29 58.58 58.59 58.58 58.59 3.2K
14:30 58.62 58.65 58.62 58.65 2.4K
14:31 58.68 58.69 58.65 58.65 3.5K
14:32 58.65 58.66 58.64 58.66 1.9K
14:33 58.66 58.66 58.63 58.63 1.7K
14:34 58.62 58.62 58.62 58.62 1.7K
14:36 58.60 58.62 58.60 58.62 1.9K
14:37 58.65 58.67 58.65 58.67 2.6K
14:38 58.65 58.65 58.65 58.65 1.0K
14:39 58.67 58.67 58.67 58.67 1.0K
14:40 58.65 58.65 58.65 58.65 0.9K
14:41 58.63 58.63 58.63 58.63 2.6K
14:42 58.58 58.58 58.58 58.58 1.1K
14:44 58.59 58.59 58.59 58.59 0.4K
14:45 58.60 58.60 58.58 58.58 0.4K
14:46 58.61 58.61 58.61 58.61 1.4K
14:47 58.62 58.63 58.62 58.63 0.8K
14:48 58.63 58.64 58.63 58.64 1.2K
14:49 58.64 58.64 58.61 58.61 2.0K
14:50 58.62 58.62 58.62 58.62 1.1K
14:52 58.66 58.66 58.66 58.66 3.1K
14:53 58.64 58.66 58.64 58.65 6.1K
14:54 58.66 58.69 58.66 58.69 1.9K
14:55 58.70 58.71 58.69 58.69 2.4K
14:56 58.68 58.70 58.68 58.69 2.7K
14:57 58.69 58.72 58.69 58.72 3.9K
14:58 58.71 58.71 58.71 58.71 0.4K
14:59 58.71 58.71 58.71 58.71 0.5K
15:00 58.71 58.71 58.68 58.69 3.1K
15:01 58.69 58.69 58.69 58.69 1.6K
15:02 58.69 58.69 58.69 58.69 0.5K
15:03 58.69 58.69 58.67 58.67 3.4K
15:04 58.67 58.68 58.67 58.67 33.6K
15:05 58.66 58.66 58.65 58.65 2.6K
15:06 58.64 58.64 58.64 58.64 1.8K
15:07 58.65 58.65 58.65 58.65 0.3K
15:08 58.65 58.65 58.60 58.60 2.9K
15:09 58.60 58.60 58.56 58.56 10.7K
15:10 58.56 58.62 58.56 58.62 3.5K
15:11 58.62 58.62 58.62 58.62 3.8K
15:13 58.60 58.61 58.60 58.60 3.2K
15:14 58.59 58.59 58.55 58.55 5.2K
15:15 58.57 58.60 58.56 58.60 5.4K
15:16 58.60 58.61 58.60 58.61 2.5K
15:17 58.61 58.62 58.61 58.62 2.5K
15:18 58.61 58.63 58.61 58.62 1.0K
15:19 58.61 58.62 58.60 58.62 2.4K
15:20 58.63 58.63 58.61 58.62 2.3K
15:21 58.61 58.67 58.61 58.67 8.2K
15:22 58.66 58.66 58.65 58.65 2.0K
15:23 58.65 58.66 58.64 58.66 2.1K
15:24 58.66 58.66 58.66 58.66 1.5K
15:25 58.66 58.67 58.66 58.66 3.6K
15:26 58.68 58.72 58.68 58.68 27.3K
15:27 58.67 58.67 58.66 58.66 3.9K
15:28 58.68 58.70 58.67 58.70 3.5K
15:29 58.70 58.71 58.70 58.71 4.7K
15:30 58.70 58.73 58.70 58.73 3.1K
15:31 58.74 58.74 58.73 58.74 2.0K
15:32 58.74 58.77 58.74 58.75 4.1K
15:33 58.76 58.76 58.73 58.76 6.0K
15:34 58.76 58.77 58.75 58.77 4.7K
15:35 58.77 58.79 58.77 58.78 9.0K
15:36 58.76 58.77 58.73 58.74 9.9K
15:37 58.75 58.78 58.73 58.77 3.7K
15:38 58.77 58.77 58.77 58.77 3.1K
15:39 58.77 58.79 58.75 58.79 3.2K
15:40 58.81 58.82 58.81 58.81 4.8K
15:41 58.84 58.84 58.82 58.82 5.2K
15:42 58.83 58.83 58.81 58.83 8.1K
15:43 58.82 58.83 58.81 58.81 3.7K
15:44 58.84 58.87 58.84 58.87 4.5K
15:45 58.89 58.93 58.89 58.89 9.2K
15:46 58.88 58.88 58.85 58.88 3.5K
15:47 58.86 58.91 58.86 58.91 8.0K
15:48 58.91 58.92 58.91 58.92 7.0K
15:49 58.94 58.94 58.89 58.92 7.4K
15:50 58.90 58.93 58.90 58.90 10.1K
15:51 58.90 58.91 58.88 58.88 8.5K
15:52 58.88 58.89 58.86 58.86 10.5K
15:53 58.88 58.91 58.88 58.91 27.2K
15:54 58.92 58.96 58.90 58.96 22.2K
15:55 58.99 59.00 58.93 58.93 30.8K
15:56 58.92 58.93 58.90 58.91 23.8K
15:57 58.90 58.95 58.90 58.92 19.2K
15:58 58.93 58.97 58.90 58.96 107.3K
15:59 58.96 58.97 58.89 58.89 265.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし