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 58.95 58.95 58.95 58.95 7.4K
09:31 58.99 58.99 58.99 58.99 1.5K
09:32 59.00 59.00 59.00 59.00 0.8K
09:33 59.00 59.00 59.00 59.00 0.4K
09:34 59.00 59.08 58.93 59.08 2.9K
09:35 58.91 58.91 58.91 58.91 2.6K
09:39 58.97 58.97 58.97 58.97 0.4K
09:40 58.92 58.98 58.92 58.98 20.7K
09:41 59.02 59.11 59.02 59.11 4.6K
09:42 59.20 59.20 59.15 59.15 1.9K
09:43 59.19 59.25 59.19 59.24 8.6K
09:44 59.17 59.17 59.07 59.11 2.1K
09:45 59.13 59.15 59.13 59.15 0.3K
09:46 59.14 59.14 59.14 59.14 0.5K
09:47 59.15 59.16 59.15 59.16 1.6K
09:48 59.17 59.18 59.17 59.18 1.2K
09:49 59.16 59.16 59.16 59.16 3.1K
09:50 59.17 59.17 59.16 59.17 1.3K
09:51 59.22 59.22 59.21 59.21 0.4K
09:52 59.31 59.31 59.31 59.31 0.3K
09:53 59.34 59.34 59.34 59.34 0.3K
09:54 59.34 59.38 59.34 59.38 2.3K
09:55 59.39 59.40 59.39 59.40 0.6K
09:56 59.40 59.48 59.40 59.48 1.1K
09:57 59.49 59.49 59.49 59.49 1.0K
09:58 59.49 59.51 59.46 59.47 1.8K
09:59 59.45 59.45 59.43 59.44 3.2K
10:00 59.45 59.59 59.45 59.59 1.6K
10:01 59.56 59.56 59.56 59.56 0.5K
10:02 59.57 59.57 59.51 59.54 3.5K
10:03 59.58 59.58 59.58 59.58 0.9K
10:05 59.64 59.64 59.58 59.58 0.3K
10:06 59.57 59.57 59.55 59.55 2.8K
10:07 59.55 59.60 59.55 59.60 1.7K
10:08 59.55 59.55 59.51 59.51 5.5K
10:09 59.56 59.56 59.51 59.51 1.9K
10:10 59.57 59.57 59.55 59.55 3.1K
10:13 59.54 59.56 59.53 59.56 1.6K
10:14 59.55 59.55 59.55 59.55 0.6K
10:15 59.57 59.57 59.57 59.57 0.8K
10:17 59.53 59.53 59.53 59.53 1.4K
10:18 59.55 59.55 59.55 59.55 0.9K
10:19 59.56 59.56 59.56 59.56 0.3K
10:20 59.62 59.62 59.62 59.62 2.5K
10:21 59.67 59.67 59.63 59.63 0.8K
10:22 59.62 59.62 59.56 59.56 2.2K
10:23 59.62 59.62 59.61 59.61 1.9K
10:24 59.66 59.66 59.66 59.66 1.0K
10:25 59.67 59.67 59.63 59.63 3.2K
10:29 59.62 59.62 59.61 59.61 1.9K
10:32 59.74 59.79 59.74 59.79 2.2K
10:33 59.84 59.84 59.79 59.82 1.8K
10:34 59.77 59.80 59.74 59.75 3.1K
10:36 59.84 59.84 59.84 59.84 0.6K
10:37 59.85 59.85 59.85 59.85 1.2K
10:40 59.89 59.89 59.89 59.89 0.5K
10:41 59.87 59.87 59.87 59.87 1.0K
10:43 59.87 59.87 59.87 59.87 0.9K
10:44 59.88 59.88 59.81 59.81 6.1K
10:45 59.71 59.71 59.71 59.71 1.2K
10:46 59.65 59.68 59.63 59.64 5.7K
10:47 59.61 59.61 59.61 59.61 2.6K
10:53 59.53 59.56 59.53 59.56 2.2K
10:54 59.57 59.57 59.56 59.56 1.4K
10:56 59.60 59.63 59.60 59.63 4.5K
11:01 59.63 59.63 59.63 59.63 0.6K
11:02 59.67 59.69 59.67 59.69 2.0K
11:05 59.72 59.75 59.72 59.75 2.6K
11:06 59.72 59.72 59.72 59.72 1.9K
11:09 59.73 59.73 59.73 59.73 0.4K
11:10 59.69 59.69 59.69 59.69 1.7K
11:11 59.65 59.65 59.65 59.65 0.8K
11:12 59.61 59.61 59.61 59.61 1.4K
11:15 59.63 59.63 59.63 59.63 0.7K
11:17 59.62 59.65 59.62 59.65 2.4K
11:18 59.68 59.68 59.68 59.68 0.6K
11:19 59.69 59.70 59.68 59.68 4.9K
11:21 59.67 59.69 59.67 59.69 0.5K
11:22 59.67 59.67 59.67 59.67 0.8K
11:23 59.71 59.71 59.69 59.69 2.1K
11:26 59.67 59.67 59.67 59.67 1.5K
11:28 59.66 59.66 59.63 59.63 2.6K
11:30 59.64 59.64 59.64 59.64 2.4K
11:33 59.64 59.64 59.64 59.64 0.7K
11:35 59.62 59.63 59.60 59.63 2.9K
11:40 59.61 59.62 59.61 59.62 1.6K
11:41 59.61 59.61 59.57 59.57 1.6K
11:43 59.51 59.51 59.51 59.51 1.0K
11:45 59.49 59.49 59.49 59.49 0.6K
11:46 59.52 59.52 59.48 59.48 1.0K
11:47 59.51 59.51 59.51 59.51 0.6K
11:48 59.51 59.51 59.46 59.46 1.0K
11:49 59.46 59.46 59.46 59.46 0.4K
11:50 59.46 59.46 59.46 59.46 1.2K
11:52 59.48 59.50 59.48 59.50 0.8K
11:53 59.51 59.51 59.50 59.50 1.7K
11:54 59.57 59.57 59.57 59.57 0.6K
11:55 59.58 59.58 59.56 59.56 0.3K
11:56 59.58 59.58 59.58 59.58 0.7K
11:57 59.60 59.60 59.60 59.60 0.7K
11:58 59.59 59.59 59.59 59.59 0.8K
12:00 59.62 59.62 59.62 59.62 1.2K
12:01 59.67 59.68 59.67 59.68 0.6K
12:02 59.70 59.70 59.69 59.69 2.4K
12:03 59.69 59.69 59.69 59.69 0.1K
12:04 59.70 59.70 59.70 59.70 0.4K
12:05 59.66 59.67 59.65 59.67 1.9K
12:06 59.68 59.68 59.68 59.68 0.2K
12:07 59.68 59.68 59.68 59.68 1.7K
12:08 59.75 59.75 59.75 59.75 0.5K
12:09 59.75 59.75 59.73 59.74 2.6K
12:10 59.77 59.78 59.77 59.78 1.2K
12:11 59.78 59.78 59.78 59.78 1.1K
12:13 59.83 59.83 59.82 59.82 0.4K
12:14 59.80 59.81 59.80 59.81 1.2K
12:15 59.82 59.82 59.82 59.82 0.2K
12:16 59.82 59.82 59.78 59.78 4.6K
12:17 59.78 59.78 59.78 59.78 0.2K
12:18 59.78 59.78 59.74 59.74 0.5K
12:19 59.74 59.74 59.74 59.74 2.3K
12:24 59.75 59.75 59.75 59.75 0.6K
12:25 59.77 59.79 59.77 59.79 0.5K
12:26 59.81 59.82 59.81 59.82 1.3K
12:28 59.85 59.85 59.82 59.84 1.0K
12:29 59.83 59.83 59.83 59.83 0.4K
12:30 59.81 59.81 59.81 59.81 1.3K
12:32 59.84 59.84 59.84 59.84 0.4K
12:33 59.84 59.84 59.84 59.84 0.5K
12:34 59.84 59.84 59.84 59.84 0.2K
12:35 59.85 59.85 59.85 59.85 1.0K
12:36 59.87 59.90 59.87 59.90 0.8K
12:37 59.88 59.88 59.86 59.86 1.6K
12:40 59.90 59.90 59.87 59.90 1.4K
12:41 59.87 59.87 59.87 59.87 0.3K
12:43 59.88 59.88 59.85 59.86 0.7K
12:44 59.86 59.86 59.85 59.85 0.5K
12:45 59.87 59.89 59.87 59.89 1.8K
12:46 59.91 59.91 59.91 59.91 0.2K
12:47 59.93 59.93 59.91 59.91 3.7K
12:50 59.91 59.91 59.91 59.91 1.7K
12:52 59.88 59.88 59.88 59.88 0.9K
12:53 59.89 59.89 59.89 59.89 1.0K
12:54 59.89 59.92 59.89 59.92 2.8K
12:57 59.92 59.92 59.90 59.90 0.7K
12:58 59.91 59.91 59.91 59.91 0.6K
13:00 59.90 59.92 59.90 59.90 1.2K
13:01 59.93 59.96 59.93 59.96 3.1K
13:02 59.96 59.96 59.95 59.95 1.7K
13:03 59.95 59.98 59.95 59.98 1.3K
13:05 60.02 60.02 60.02 60.02 16.5K
13:07 60.07 60.07 60.07 60.07 0.2K
13:08 60.07 60.07 60.07 60.07 0.1K
13:09 60.04 60.04 60.04 60.04 2.0K
13:11 59.99 59.99 59.99 59.99 1.1K
13:14 59.98 59.98 59.98 59.98 1.3K
13:15 59.97 59.97 59.95 59.95 1.1K
13:16 59.97 59.97 59.97 59.97 3.5K
13:17 59.95 59.95 59.95 59.95 0.3K
13:18 59.94 59.94 59.94 59.94 1.0K
13:20 59.94 59.94 59.94 59.94 2.2K
13:23 59.93 59.93 59.93 59.93 0.5K
13:25 59.94 59.94 59.94 59.94 0.1K
13:26 59.91 59.91 59.89 59.89 4.2K
13:32 59.83 59.85 59.80 59.85 2.7K
13:33 59.89 59.89 59.89 59.89 2.9K
13:35 59.95 59.95 59.95 59.95 1.5K
13:36 59.93 59.93 59.93 59.93 1.0K
13:38 59.96 59.96 59.93 59.93 1.6K
13:39 59.95 59.95 59.95 59.95 2.8K
13:42 59.99 59.99 59.99 59.99 1.2K
13:44 60.01 60.01 60.01 60.01 1.6K
13:47 60.00 60.00 60.00 60.00 0.9K
13:48 60.00 60.00 59.99 59.99 1.6K
13:50 59.99 59.99 59.98 59.98 5.0K
13:52 60.04 60.04 60.04 60.04 2.3K
13:53 60.04 60.04 60.04 60.04 1.3K
13:55 60.02 60.02 60.02 60.02 1.5K
13:56 60.03 60.03 59.99 59.99 1.1K
13:57 59.96 59.96 59.91 59.91 3.5K
13:58 59.95 59.95 59.94 59.94 2.4K
14:00 59.92 59.92 59.82 59.82 6.9K
14:04 59.72 59.73 59.72 59.73 4.9K
14:05 59.73 59.73 59.73 59.73 0.5K
14:06 59.73 59.78 59.73 59.78 2.4K
14:09 59.76 59.83 59.76 59.83 1.6K
14:10 59.84 59.84 59.81 59.81 3.5K
14:12 59.80 59.80 59.74 59.74 0.8K
14:13 59.75 59.76 59.75 59.76 0.6K
14:14 59.76 59.76 59.76 59.76 0.4K
14:15 59.77 59.84 59.77 59.84 1.6K
14:17 59.80 59.80 59.80 59.80 0.4K
14:18 59.80 59.80 59.80 59.80 0.6K
14:20 59.80 59.81 59.80 59.81 1.8K
14:22 59.80 59.80 59.80 59.80 0.4K
14:23 59.83 59.84 59.83 59.83 2.3K
14:24 59.80 59.80 59.80 59.80 0.6K
14:25 59.81 59.81 59.81 59.81 0.9K
14:26 59.83 59.83 59.81 59.81 0.8K
14:27 59.83 59.83 59.83 59.83 1.3K
14:30 59.82 59.82 59.82 59.82 0.5K
14:31 59.80 59.80 59.80 59.80 1.0K
14:32 59.79 59.79 59.76 59.76 2.2K
14:33 59.72 59.72 59.72 59.72 1.3K
14:35 59.68 59.68 59.68 59.68 0.7K
14:36 59.69 59.69 59.69 59.69 4.7K
14:38 59.72 59.76 59.72 59.76 1.4K
14:39 59.77 59.77 59.77 59.77 0.9K
14:40 59.79 59.82 59.79 59.82 3.7K
14:42 59.81 59.81 59.81 59.81 0.2K
14:43 59.77 59.77 59.77 59.77 1.2K
14:45 59.72 59.72 59.72 59.72 0.6K
14:46 59.71 59.71 59.71 59.71 2.1K
14:49 59.62 59.62 59.62 59.62 1.0K
14:50 59.63 59.63 59.61 59.62 4.4K
14:54 59.59 59.59 59.55 59.55 1.1K
14:55 59.55 59.55 59.55 59.55 1.1K
14:56 59.49 59.49 59.48 59.48 1.1K
14:57 59.51 59.51 59.51 59.51 0.9K
14:58 59.51 59.57 59.51 59.57 2.9K
14:59 59.59 59.59 59.59 59.59 1.3K
15:01 59.60 59.60 59.60 59.60 0.2K
15:02 59.62 59.64 59.62 59.64 1.2K
15:03 59.64 59.64 59.54 59.54 6.1K
15:04 59.53 59.57 59.50 59.55 14.6K
15:05 59.59 59.59 59.59 59.59 1.5K
15:08 59.65 59.65 59.64 59.64 1.2K
15:09 59.63 59.65 59.63 59.65 1.1K
15:10 59.62 59.62 59.62 59.62 1.0K
15:11 59.64 59.64 59.64 59.64 2.4K
15:13 59.65 59.65 59.65 59.65 1.2K
15:14 59.67 59.67 59.67 59.67 0.6K
15:15 59.67 59.67 59.67 59.67 0.9K
15:16 59.66 59.66 59.66 59.66 3.4K
15:19 59.71 59.73 59.71 59.73 1.6K
15:20 59.73 59.73 59.73 59.73 2.1K
15:21 59.74 59.74 59.74 59.74 1.3K
15:22 59.72 59.72 59.72 59.72 2.3K
15:23 59.70 59.70 59.70 59.70 0.4K
15:24 59.69 59.72 59.69 59.69 2.6K
15:25 59.73 59.73 59.73 59.73 1.3K
15:26 59.75 59.75 59.75 59.75 1.1K
15:27 59.78 59.78 59.78 59.78 0.8K
15:28 59.80 59.81 59.80 59.81 2.5K
15:29 59.82 59.83 59.82 59.83 4.2K
15:31 59.88 59.89 59.88 59.89 2.4K
15:32 59.89 59.89 59.88 59.88 2.1K
15:33 59.87 59.87 59.86 59.86 1.6K
15:34 59.87 59.87 59.87 59.87 1.3K
15:35 59.84 59.84 59.83 59.83 0.6K
15:36 59.83 59.86 59.83 59.86 3.3K
15:37 59.84 59.84 59.80 59.84 3.9K
15:38 59.83 59.83 59.82 59.82 4.7K
15:40 59.76 59.78 59.76 59.78 2.3K
15:41 59.76 59.77 59.76 59.77 3.0K
15:42 59.81 59.81 59.80 59.80 1.2K
15:43 59.82 59.87 59.82 59.87 4.1K
15:44 59.84 59.84 59.84 59.84 0.4K
15:45 59.87 59.87 59.83 59.86 7.2K
15:47 59.78 59.78 59.77 59.77 1.8K
15:48 59.78 59.80 59.78 59.80 3.5K
15:49 59.74 59.76 59.74 59.74 4.3K
15:50 59.72 59.74 59.72 59.72 7.4K
15:51 59.69 59.69 59.60 59.63 6.8K
15:52 59.61 59.64 59.61 59.64 2.8K
15:53 59.64 59.65 59.63 59.63 4.0K
15:54 59.64 59.67 59.62 59.62 7.7K
15:55 59.63 59.70 59.60 59.60 11.4K
15:56 59.61 59.61 59.57 59.59 11.3K
15:57 59.59 59.61 59.58 59.58 8.2K
15:58 59.58 59.60 59.56 59.56 20.3K
15:59 59.55 59.56 59.50 59.51 317.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし