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 59.31 59.39 59.31 59.39 6.8K
09:32 58.93 59.15 58.93 59.02 4.0K
09:33 58.76 58.76 58.76 58.76 0.3K
09:34 59.02 59.02 59.02 59.02 0.8K
09:37 58.74 58.76 58.74 58.76 0.3K
09:38 58.92 58.92 58.92 58.92 0.4K
09:39 58.75 58.75 58.75 58.75 0.2K
09:40 58.92 58.92 58.92 58.92 2.0K
09:44 58.84 58.94 58.84 58.94 3.3K
09:45 58.65 58.65 58.65 58.65 1.0K
09:47 58.80 58.80 58.66 58.66 1.3K
09:48 58.65 58.65 58.65 58.65 1.1K
09:49 58.74 58.74 58.65 58.72 1.8K
09:50 58.72 58.72 58.72 58.72 1.0K
09:51 58.72 58.73 58.72 58.72 0.6K
09:52 58.72 58.79 58.72 58.72 0.7K
09:53 58.79 58.79 58.72 58.72 5.7K
09:54 58.61 58.61 58.61 58.61 1.5K
09:55 58.62 58.71 58.62 58.63 1.2K
09:56 58.66 58.71 58.62 58.62 5.2K
09:57 58.66 58.66 58.61 58.61 3.3K
09:59 58.59 58.64 58.59 58.64 2.8K
10:02 58.58 58.62 58.58 58.62 4.3K
10:03 58.66 58.69 58.66 58.69 0.7K
10:04 58.72 58.72 58.66 58.66 1.2K
10:05 58.68 58.68 58.68 58.68 10.9K
10:06 58.64 58.69 58.64 58.69 1.4K
10:07 58.73 58.73 58.73 58.73 1.5K
10:08 58.73 58.77 58.73 58.77 1.9K
10:09 58.77 58.77 58.71 58.72 1.5K
10:10 58.78 58.78 58.78 58.78 1.1K
10:11 58.76 58.76 58.76 58.76 1.0K
10:12 58.74 58.74 58.74 58.74 0.9K
10:13 58.77 58.82 58.77 58.81 2.1K
10:14 58.79 58.79 58.79 58.79 1.6K
10:16 58.80 58.80 58.80 58.80 0.4K
10:17 58.79 58.81 58.79 58.81 0.3K
10:18 58.77 58.77 58.77 58.77 0.5K
10:19 58.73 58.73 58.73 58.73 1.3K
10:21 58.79 58.79 58.79 58.79 0.9K
10:23 58.79 58.79 58.79 58.79 2.1K
10:26 58.82 58.82 58.82 58.82 0.6K
10:27 58.82 58.82 58.82 58.82 0.9K
10:28 58.93 58.93 58.93 58.93 0.4K
10:31 58.92 58.92 58.92 58.92 1.2K
10:32 58.93 58.93 58.93 58.93 1.4K
10:34 58.97 58.97 58.97 58.97 0.9K
10:35 58.97 58.97 58.96 58.96 0.9K
10:37 59.00 59.00 59.00 59.00 2.2K
10:38 58.97 58.97 58.96 58.96 2.7K
10:41 58.89 58.89 58.84 58.84 1.3K
10:43 58.87 58.87 58.87 58.87 1.1K
10:47 58.82 58.82 58.82 58.82 0.4K
10:49 58.89 58.92 58.89 58.92 3.2K
10:50 58.96 58.97 58.96 58.97 0.5K
10:51 58.97 59.01 58.97 59.00 6.6K
10:52 58.97 58.97 58.93 58.93 1.9K
10:55 58.95 58.97 58.95 58.97 1.0K
10:56 58.99 59.01 58.99 59.01 0.9K
10:57 59.17 59.17 59.17 59.17 101.2K
10:58 59.23 59.23 59.23 59.23 0.5K
10:59 59.26 59.26 59.26 59.26 1.7K
11:01 59.24 59.24 59.21 59.22 4.6K
11:03 59.26 59.26 59.26 59.26 1.3K
11:06 59.19 59.19 59.19 59.19 0.7K
11:07 59.22 59.23 59.14 59.14 10.5K
11:08 59.14 59.15 59.13 59.13 1.8K
11:09 59.10 59.10 59.10 59.10 2.0K
11:10 59.10 59.10 59.10 59.10 0.4K
11:11 59.08 59.08 59.08 59.08 0.3K
11:12 59.08 59.12 59.08 59.08 1.1K
11:13 59.08 59.08 59.08 59.08 0.6K
11:15 59.04 59.04 59.03 59.03 1.1K
11:16 59.07 59.07 59.07 59.07 0.2K
11:17 59.03 59.03 59.03 59.03 0.6K
11:18 59.03 59.03 59.03 59.03 0.6K
11:19 59.07 59.07 59.07 59.07 1.2K
11:20 59.12 59.12 59.12 59.12 1.4K
11:21 59.18 59.18 59.18 59.18 0.5K
11:23 59.20 59.24 59.20 59.24 0.8K
11:24 59.26 59.26 59.26 59.26 1.3K
11:25 59.24 59.26 59.24 59.26 2.0K
11:27 59.16 59.16 59.16 59.16 1.4K
11:28 59.20 59.25 59.20 59.25 12.8K
11:31 59.27 59.27 59.27 59.27 0.2K
11:34 59.31 59.31 59.30 59.30 1.6K
11:36 59.34 59.34 59.32 59.32 2.2K
11:37 59.31 59.33 59.31 59.33 0.6K
11:40 59.28 59.28 59.28 59.28 0.6K
11:42 59.29 59.30 59.29 59.30 1.2K
11:43 59.28 59.28 59.28 59.28 0.2K
11:44 59.27 59.27 59.27 59.27 0.6K
11:46 59.26 59.26 59.22 59.22 2.4K
11:48 59.15 59.15 59.15 59.15 1.1K
11:50 59.14 59.14 59.14 59.14 3.2K
11:51 59.14 59.14 59.14 59.14 0.8K
11:52 59.14 59.16 59.14 59.16 2.3K
11:53 59.18 59.18 59.18 59.18 0.5K
11:54 59.21 59.21 59.21 59.21 1.4K
11:55 59.28 59.28 59.28 59.28 1.1K
11:56 59.25 59.25 59.22 59.22 1.2K
11:57 59.20 59.22 59.20 59.22 0.6K
11:58 59.27 59.27 59.27 59.27 1.2K
12:07 59.19 59.19 59.15 59.15 2.2K
12:08 59.13 59.13 59.13 59.13 0.9K
12:10 59.11 59.11 59.11 59.11 1.0K
12:13 59.11 59.11 59.11 59.11 0.3K
12:15 59.14 59.14 59.14 59.14 2.0K
12:17 59.21 59.21 59.21 59.21 0.5K
12:18 59.18 59.18 59.18 59.18 1.7K
12:21 59.13 59.13 59.13 59.13 1.1K
12:25 59.15 59.15 59.15 59.15 0.1K
12:26 59.14 59.14 59.14 59.14 0.2K
12:27 59.17 59.17 59.17 59.17 0.2K
12:29 59.19 59.19 59.19 59.19 0.5K
12:30 59.19 59.19 59.19 59.19 1.3K
12:31 59.20 59.20 59.20 59.20 0.3K
12:32 59.22 59.22 59.22 59.22 1.3K
12:33 59.22 59.22 59.22 59.22 2.1K
12:39 59.22 59.22 59.22 59.22 1.0K
12:40 59.22 59.22 59.22 59.22 1.2K
12:45 59.19 59.20 59.19 59.20 0.8K
12:46 59.20 59.22 59.20 59.22 0.3K
12:47 59.22 59.22 59.20 59.20 0.8K
12:49 59.24 59.24 59.24 59.24 0.2K
12:51 59.25 59.25 59.24 59.24 2.6K
12:54 59.27 59.27 59.27 59.27 1.3K
12:55 59.33 59.33 59.33 59.33 0.5K
12:57 59.30 59.30 59.30 59.30 3.2K
13:06 59.25 59.25 59.22 59.22 0.8K
13:07 59.26 59.26 59.26 59.26 1.6K
13:09 59.29 59.29 59.29 59.28 0.7K
13:12 59.32 59.32 59.32 59.32 1.7K
13:14 59.42 59.42 59.42 59.42 2.2K
13:18 59.30 59.32 59.30 59.32 1.7K
13:19 59.31 59.31 59.31 59.31 0.3K
13:20 59.30 59.30 59.30 59.30 0.2K
13:21 59.29 59.29 59.29 59.29 0.2K
13:22 59.31 59.31 59.30 59.30 1.2K
13:23 59.30 59.30 59.29 59.29 0.7K
13:24 59.29 59.29 59.29 59.29 0.4K
13:26 59.29 59.29 59.29 59.29 0.8K
13:28 59.26 59.26 59.26 59.26 1.4K
13:30 59.28 59.28 59.21 59.21 4.5K
13:33 59.17 59.17 59.17 59.17 0.4K
13:35 59.15 59.15 59.15 59.15 0.4K
13:37 59.18 59.20 59.17 59.17 2.0K
13:39 59.16 59.16 59.16 59.16 1.8K
13:44 59.12 59.13 59.12 59.13 0.5K
13:45 59.13 59.13 59.13 59.13 3.0K
13:49 59.14 59.14 59.14 59.14 0.7K
13:52 59.16 59.16 59.16 59.16 1.4K
13:56 59.23 59.23 59.23 59.23 1.8K
13:58 59.25 59.25 59.25 59.25 2.8K
14:02 59.23 59.23 59.23 59.23 2.2K
14:05 59.21 59.21 59.21 59.21 1.3K
14:06 59.19 59.19 59.19 59.19 2.5K
14:10 59.17 59.17 59.17 59.17 0.5K
14:11 59.17 59.17 59.17 59.17 0.7K
14:12 59.21 59.21 59.21 59.21 3.6K
14:20 59.10 59.13 59.10 59.13 2.3K
14:22 59.17 59.17 59.17 59.17 1.4K
14:23 59.13 59.13 59.13 59.13 0.8K
14:27 59.13 59.13 59.13 59.13 2.7K
14:30 59.08 59.09 59.08 59.09 1.3K
14:31 59.08 59.09 59.08 59.09 3.0K
14:35 59.13 59.14 59.13 59.14 3.1K
14:36 59.17 59.17 59.17 59.17 1.3K
14:37 59.20 59.20 59.20 59.20 0.5K
14:39 59.21 59.21 59.21 59.21 1.2K
14:41 59.22 59.22 59.22 59.22 3.8K
14:42 59.27 59.27 59.27 59.27 0.8K
14:43 59.29 59.29 59.29 59.29 0.4K
14:44 59.30 59.30 59.30 59.30 0.2K
14:46 59.27 59.29 59.27 59.29 2.3K
14:48 59.37 59.40 59.37 59.40 2.8K
14:50 59.38 59.38 59.38 59.38 0.5K
14:51 59.36 59.36 59.36 59.36 2.4K
14:54 59.41 59.41 59.41 59.41 3.4K
14:57 59.40 59.40 59.40 59.40 1.4K
14:59 59.41 59.41 59.41 59.41 0.9K
15:00 59.38 59.38 59.38 59.38 1.7K
15:01 59.34 59.34 59.31 59.31 1.4K
15:02 59.30 59.30 59.30 59.30 1.4K
15:03 59.25 59.25 59.23 59.23 2.1K
15:05 59.22 59.22 59.22 59.22 0.5K
15:06 59.16 59.16 59.16 59.16 0.4K
15:07 59.16 59.16 59.16 59.16 0.9K
15:08 59.20 59.20 59.20 59.20 2.6K
15:10 59.22 59.22 59.22 59.22 0.6K
15:11 59.21 59.21 59.21 59.21 2.0K
15:13 59.20 59.20 59.20 59.20 0.5K
15:14 59.21 59.21 59.20 59.20 1.8K
15:15 59.22 59.22 59.22 59.22 1.0K
15:16 59.21 59.21 59.20 59.20 1.0K
15:17 59.16 59.20 59.16 59.20 1.6K
15:18 59.20 59.20 59.20 59.20 0.9K
15:19 59.19 59.19 59.17 59.17 1.6K
15:20 59.18 59.18 59.18 59.18 2.8K
15:23 59.22 59.22 59.22 59.22 0.4K
15:24 59.20 59.20 59.20 59.20 1.4K
15:25 59.18 59.18 59.16 59.16 1.2K
15:26 59.17 59.17 59.13 59.13 29.3K
15:27 59.12 59.14 59.12 59.13 7.4K
15:28 59.10 59.14 59.10 59.14 3.6K
15:29 59.16 59.18 59.16 59.18 1.6K
15:30 59.16 59.16 59.16 59.16 3.6K
15:31 59.17 59.20 59.17 59.20 1.5K
15:32 59.22 59.22 59.22 59.22 0.7K
15:33 59.20 59.20 59.18 59.18 1.4K
15:34 59.16 59.16 59.16 59.16 0.6K
15:35 59.16 59.18 59.16 59.17 2.2K
15:36 59.15 59.15 59.15 59.15 0.8K
15:37 59.15 59.16 59.15 59.16 2.5K
15:38 59.15 59.15 59.15 59.15 0.8K
15:39 59.13 59.14 59.12 59.13 3.7K
15:40 59.15 59.20 59.15 59.17 5.1K
15:41 59.13 59.13 59.10 59.10 1.2K
15:42 59.12 59.12 59.10 59.10 8.5K
15:43 59.07 59.07 59.07 59.07 4.2K
15:45 59.07 59.08 59.04 59.04 4.5K
15:46 59.03 59.03 58.97 58.97 4.4K
15:47 58.98 58.98 58.97 58.98 5.7K
15:48 58.97 59.01 58.97 59.00 8.9K
15:49 59.00 59.02 58.97 59.02 10.3K
15:50 59.02 59.03 58.97 58.97 3.6K
15:51 58.93 58.93 58.88 58.88 3.9K
15:52 58.89 58.92 58.89 58.91 4.4K
15:53 58.93 58.93 58.89 58.91 4.4K
15:54 58.93 58.94 58.93 58.94 9.3K
15:55 58.94 58.99 58.94 58.96 7.6K
15:56 58.97 58.97 58.94 58.94 8.2K
15:57 58.94 58.94 58.90 58.93 10.6K
15:58 58.94 58.94 58.88 58.90 20.2K
15:59 58.90 58.90 58.86 58.88 318.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし