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 58.86 58.86 58.86 58.86 5.5K
09:32 58.77 58.77 58.77 58.77 1.2K
09:33 58.93 58.93 58.93 58.93 3.1K
09:34 58.97 58.97 58.97 58.97 0.4K
09:35 58.83 58.83 58.76 58.76 1.4K
09:36 58.77 58.79 58.77 58.79 1.8K
09:40 58.97 58.98 58.97 58.98 8.3K
09:41 59.05 59.05 59.05 59.05 0.6K
09:42 59.04 59.05 59.01 59.01 1.6K
09:45 59.20 59.21 59.20 59.21 2.1K
09:47 59.28 59.40 59.28 59.40 3.0K
09:48 59.40 59.40 59.40 59.40 0.2K
09:49 59.40 59.40 59.40 59.40 3.0K
09:50 59.36 59.36 59.36 59.36 0.7K
09:52 59.34 59.34 59.30 59.30 3.5K
09:53 59.30 59.30 59.30 59.30 1.6K
09:54 59.24 59.24 59.24 59.24 0.3K
09:55 59.25 59.25 59.25 59.25 0.7K
09:56 59.25 59.25 59.23 59.23 2.8K
09:57 59.23 59.23 59.22 59.22 2.0K
09:58 59.30 59.30 59.30 59.30 1.5K
09:59 59.32 59.32 59.31 59.31 2.0K
10:00 59.32 59.40 59.32 59.32 1.0K
10:01 59.32 59.32 59.16 59.16 3.5K
10:02 59.24 59.25 59.24 59.25 6.7K
10:03 59.29 59.29 59.29 59.29 0.4K
10:04 59.28 59.30 59.24 59.24 7.6K
10:05 59.20 59.20 59.09 59.09 10.1K
10:06 59.08 59.08 59.06 59.06 3.6K
10:07 59.06 59.06 59.06 59.06 1.4K
10:08 59.08 59.08 59.08 59.08 1.6K
10:09 59.11 59.11 59.04 59.04 4.6K
10:10 59.14 59.14 59.14 59.14 1.6K
10:11 59.17 59.19 59.11 59.11 0.4K
10:12 59.26 59.26 59.15 59.25 2.4K
10:13 59.16 59.16 59.15 59.15 6.1K
10:14 59.15 59.25 59.15 59.25 0.5K
10:15 59.27 59.27 59.27 59.27 1.0K
10:16 59.35 59.35 59.35 59.35 2.9K
10:17 59.37 59.37 59.37 59.37 0.8K
10:18 59.37 59.37 59.37 59.37 2.1K
10:19 59.29 59.36 59.29 59.36 0.9K
10:20 59.28 59.28 59.27 59.27 2.8K
10:21 59.30 59.37 59.30 59.37 3.0K
10:23 59.37 59.44 59.37 59.44 2.1K
10:24 59.40 59.40 59.40 59.40 2.0K
10:25 59.39 59.40 59.25 59.27 8.8K
10:27 59.30 59.30 59.17 59.20 3.9K
10:28 59.23 59.23 59.23 59.23 1.5K
10:30 59.23 59.28 59.23 59.28 1.6K
10:31 59.28 59.28 59.28 59.28 2.6K
10:32 59.22 59.22 59.17 59.17 2.7K
10:33 59.16 59.23 59.16 59.23 3.9K
10:35 59.22 59.22 59.22 59.22 0.4K
10:36 59.28 59.30 59.28 59.30 1.6K
10:37 59.28 59.30 59.28 59.30 1.8K
10:38 59.34 59.34 59.34 59.34 1.2K
10:39 59.34 59.35 59.34 59.35 0.5K
10:40 59.42 59.48 59.42 59.44 1.9K
10:41 59.40 59.49 59.40 59.49 3.4K
10:42 59.56 59.56 59.44 59.44 11.6K
10:44 59.40 59.40 59.40 59.40 0.6K
10:45 59.42 59.44 59.42 59.44 0.9K
10:46 59.46 59.46 59.46 59.46 1.0K
10:47 59.37 59.37 59.32 59.32 9.2K
10:48 59.31 59.31 59.31 59.31 1.8K
10:49 59.23 59.23 59.19 59.19 2.4K
10:51 59.23 59.30 59.23 59.30 3.2K
10:54 59.32 59.32 59.32 59.32 0.2K
10:55 59.32 59.32 59.32 59.32 0.5K
10:56 59.32 59.32 59.32 59.32 0.6K
10:57 59.27 59.33 59.27 59.28 2.7K
10:58 59.20 59.20 59.20 59.20 0.6K
10:59 59.24 59.29 59.24 59.29 1.0K
11:00 59.24 59.25 59.24 59.25 4.2K
11:01 59.28 59.31 59.28 59.31 1.6K
11:02 59.37 59.37 59.37 59.37 1.0K
11:03 59.34 59.34 59.34 59.34 0.2K
11:04 59.33 59.33 59.28 59.28 2.1K
11:05 59.26 59.27 59.25 59.27 4.2K
11:06 59.24 59.24 59.11 59.11 10.2K
11:07 59.15 59.15 59.15 59.15 0.9K
11:08 59.23 59.25 59.16 59.25 2.1K
11:09 59.25 59.25 59.25 59.25 1.1K
11:10 59.29 59.29 59.29 59.29 1.1K
11:11 59.29 59.29 59.29 59.29 0.4K
11:12 59.27 59.33 59.25 59.27 2.9K
11:13 59.28 59.28 59.28 59.28 0.5K
11:14 59.25 59.25 59.25 59.25 1.5K
11:15 59.31 59.31 59.31 59.31 1.7K
11:16 59.33 59.33 59.22 59.22 4.4K
11:17 59.20 59.22 59.20 59.22 0.8K
11:18 59.18 59.25 59.18 59.25 2.1K
11:19 59.21 59.22 59.21 59.22 2.1K
11:20 59.23 59.28 59.23 59.28 3.1K
11:21 59.25 59.28 59.25 59.28 2.4K
11:23 59.27 59.34 59.27 59.34 1.7K
11:24 59.30 59.34 59.24 59.26 15.3K
11:25 59.27 59.33 59.27 59.33 20.4K
11:26 59.35 59.37 59.35 59.37 1.7K
11:27 59.37 59.37 59.37 59.37 1.3K
11:28 59.43 59.43 59.43 59.43 0.2K
11:29 59.44 59.45 59.44 59.45 1.1K
11:30 59.45 59.45 59.40 59.44 8.7K
11:31 59.44 59.44 59.40 59.44 12.6K
11:32 59.48 59.48 59.44 59.45 1.2K
11:33 59.44 59.44 59.44 59.44 1.1K
11:34 59.43 59.43 59.43 59.43 0.4K
11:35 59.46 59.46 59.42 59.42 2.2K
11:36 59.42 59.42 59.42 59.42 1.2K
11:37 59.37 59.37 59.30 59.30 7.4K
11:40 59.37 59.37 59.37 59.37 0.3K
11:41 59.39 59.44 59.39 59.41 2.0K
11:42 59.43 59.43 59.42 59.43 0.3K
11:43 59.43 59.43 59.38 59.38 1.5K
11:44 59.43 59.43 59.39 59.42 1.3K
11:45 59.45 59.46 59.41 59.44 2.7K
11:46 59.45 59.45 59.45 59.45 0.1K
11:47 59.48 59.48 59.48 59.48 0.4K
11:48 59.48 59.48 59.47 59.48 1.8K
11:49 59.44 59.44 59.44 59.44 1.1K
11:50 59.42 59.42 59.42 59.42 1.9K
11:51 59.44 59.44 59.43 59.43 1.2K
11:53 59.44 59.46 59.44 59.46 0.8K
11:55 59.47 59.47 59.47 59.47 1.3K
11:56 59.50 59.50 59.50 59.50 0.5K
11:57 59.49 59.50 59.48 59.50 0.9K
11:58 59.55 59.55 59.55 59.55 1.7K
11:59 59.57 59.57 59.57 59.57 0.5K
12:00 59.62 59.62 59.58 59.58 1.1K
12:01 59.57 59.58 59.57 59.58 1.4K
12:02 59.59 59.63 59.59 59.63 1.7K
12:05 59.65 59.65 59.65 59.65 0.8K
12:06 59.62 59.62 59.62 59.62 0.9K
12:07 59.60 59.61 59.60 59.61 2.4K
12:08 59.56 59.56 59.53 59.53 1.5K
12:09 59.55 59.57 59.55 59.57 1.0K
12:10 59.57 59.57 59.50 59.50 1.2K
12:11 59.46 59.46 59.40 59.40 1.6K
12:13 59.42 59.42 59.39 59.39 1.2K
12:14 59.44 59.44 59.44 59.44 1.6K
12:16 59.44 59.44 59.40 59.40 1.9K
12:17 59.40 59.40 59.36 59.38 4.1K
12:18 59.39 59.39 59.39 59.39 0.1K
12:19 59.37 59.39 59.37 59.39 1.8K
12:21 59.42 59.42 59.42 59.42 0.4K
12:22 59.42 59.44 59.42 59.44 0.6K
12:23 59.43 59.43 59.43 59.43 0.6K
12:24 59.44 59.44 59.44 59.44 0.4K
12:25 59.44 59.44 59.44 59.44 0.5K
12:26 59.43 59.43 59.40 59.40 1.4K
12:27 59.50 59.50 59.47 59.47 4.1K
12:28 59.51 59.51 59.51 59.51 1.0K
12:30 59.51 59.51 59.51 59.51 1.0K
12:31 59.49 59.49 59.45 59.45 2.4K
12:32 59.43 59.43 59.40 59.40 1.6K
12:36 59.45 59.45 59.45 59.45 0.3K
12:37 59.45 59.45 59.43 59.43 1.0K
12:38 59.38 59.38 59.32 59.32 3.3K
12:39 59.36 59.36 59.36 59.36 1.9K
12:40 59.35 59.35 59.35 59.35 0.9K
12:43 59.38 59.40 59.38 59.40 1.3K
12:45 59.37 59.42 59.37 59.42 5.3K
12:47 59.41 59.41 59.41 59.41 2.6K
12:49 59.44 59.44 59.44 59.44 0.4K
12:52 59.44 59.44 59.44 59.44 0.6K
12:53 59.46 59.46 59.46 59.46 0.9K
12:54 59.50 59.51 59.50 59.51 0.2K
12:55 59.49 59.51 59.47 59.51 0.8K
12:56 59.46 59.46 59.46 59.46 3.3K
12:58 59.46 59.46 59.45 59.45 0.7K
12:59 59.47 59.47 59.47 59.47 1.2K
13:01 59.45 59.45 59.45 59.45 2.2K
13:03 59.49 59.49 59.49 59.49 0.6K
13:06 59.51 59.51 59.44 59.44 3.2K
13:10 59.47 59.47 59.45 59.45 2.6K
13:11 59.47 59.47 59.47 59.47 1.3K
13:13 59.48 59.48 59.48 59.48 0.3K
13:14 59.48 59.48 59.48 59.48 4.5K
13:15 59.53 59.56 59.53 59.56 6.7K
13:16 59.55 59.56 59.54 59.54 0.5K
13:17 59.52 59.55 59.52 59.55 2.3K
13:18 59.56 59.56 59.56 59.56 0.7K
13:19 59.53 59.53 59.53 59.53 1.5K
13:20 59.50 59.50 59.50 59.50 2.7K
13:21 59.49 59.50 59.49 59.49 3.2K
13:22 59.44 59.46 59.44 59.45 2.3K
13:23 59.44 59.47 59.44 59.47 1.2K
13:25 59.45 59.45 59.44 59.44 3.5K
13:26 59.47 59.47 59.47 59.47 0.1K
13:27 59.47 59.47 59.47 59.47 0.3K
13:29 59.47 59.51 59.47 59.51 1.4K
13:30 59.55 59.55 59.51 59.51 2.6K
13:31 59.52 59.52 59.52 59.52 0.4K
13:32 59.53 59.53 59.53 59.53 0.5K
13:33 59.54 59.57 59.54 59.57 1.5K
13:34 59.59 59.59 59.59 59.59 0.9K
13:35 59.57 59.57 59.57 59.57 2.2K
13:36 59.56 59.60 59.56 59.60 0.7K
13:38 59.62 59.62 59.62 59.62 0.4K
13:40 59.62 59.62 59.61 59.62 0.5K
13:41 59.63 59.64 59.63 59.64 1.1K
13:42 59.64 59.64 59.64 59.64 0.6K
13:43 59.61 59.61 59.61 59.61 2.6K
13:45 59.59 59.59 59.53 59.53 4.2K
13:46 59.50 59.50 59.50 59.50 1.1K
13:47 59.45 59.50 59.45 59.50 2.1K
13:48 59.51 59.51 59.51 59.51 1.2K
13:50 59.50 59.51 59.50 59.51 1.5K
13:52 59.53 59.53 59.53 59.53 0.3K
13:53 59.52 59.57 59.52 59.57 1.6K
13:54 59.58 59.58 59.58 59.58 2.0K
13:55 59.56 59.56 59.55 59.55 2.7K
13:56 59.55 59.55 59.54 59.54 1.1K
13:57 59.54 59.54 59.54 59.54 0.7K
13:58 59.52 59.54 59.52 59.54 1.9K
13:59 59.50 59.51 59.50 59.51 1.6K
14:00 59.51 59.52 59.51 59.52 0.4K
14:02 59.55 59.56 59.54 59.55 7.3K
14:03 59.58 59.58 59.54 59.54 5.3K
14:04 59.54 59.54 59.54 59.54 0.5K
14:05 59.54 59.59 59.54 59.59 9.2K
14:06 59.59 59.59 59.57 59.57 6.5K
14:07 59.57 59.58 59.57 59.58 19.9K
14:08 59.60 59.61 59.58 59.58 3.7K
14:09 59.57 59.57 59.56 59.57 4.2K
14:11 59.56 59.57 59.56 59.56 2.5K
14:12 59.56 59.56 59.55 59.55 3.4K
14:13 59.55 59.55 59.53 59.53 2.7K
14:14 59.54 59.55 59.54 59.55 1.7K
14:16 59.55 59.56 59.55 59.55 8.6K
14:17 59.55 59.55 59.55 59.55 2.2K
14:18 59.55 59.55 59.52 59.52 5.0K
14:20 59.55 59.55 59.52 59.52 1.2K
14:21 59.54 59.54 59.54 59.54 0.6K
14:22 59.55 59.58 59.55 59.57 11.0K
14:23 59.56 59.57 59.55 59.55 2.6K
14:24 59.55 59.56 59.55 59.56 2.0K
14:25 59.53 59.53 59.53 59.53 0.9K
14:26 59.54 59.54 59.54 59.54 0.3K
14:27 59.54 59.54 59.52 59.52 2.7K
14:28 59.51 59.51 59.51 59.51 0.3K
14:29 59.50 59.52 59.49 59.52 4.6K
14:30 59.56 59.58 59.56 59.58 1.8K
14:31 59.56 59.59 59.55 59.59 9.6K
14:32 59.60 59.60 59.60 59.60 1.7K
14:33 59.59 59.59 59.58 59.58 2.7K
14:34 59.60 59.60 59.60 59.60 0.5K
14:35 59.57 59.57 59.57 59.57 0.6K
14:37 59.55 59.55 59.55 59.55 2.6K
14:38 59.54 59.54 59.52 59.52 1.1K
14:39 59.54 59.54 59.54 59.54 2.2K
14:40 59.53 59.53 59.53 59.53 0.5K
14:42 59.51 59.51 59.47 59.47 7.7K
14:47 59.55 59.55 59.55 59.55 0.7K
14:49 59.53 59.53 59.53 59.53 1.8K
14:50 59.54 59.56 59.54 59.56 1.5K
14:52 59.54 59.54 59.54 59.54 2.2K
14:53 59.52 59.52 59.52 59.52 2.7K
14:54 59.51 59.51 59.50 59.50 1.2K
14:55 59.50 59.51 59.50 59.51 3.2K
14:56 59.49 59.49 59.49 59.49 1.6K
14:57 59.49 59.49 59.49 59.49 1.4K
14:59 59.52 59.52 59.52 59.52 1.1K
15:00 59.53 59.55 59.53 59.55 1.1K
15:01 59.56 59.59 59.56 59.59 5.5K
15:02 59.60 59.60 59.59 59.59 1.8K
15:03 59.57 59.57 59.57 59.57 2.4K
15:04 59.54 59.54 59.54 59.54 1.3K
15:05 59.50 59.50 59.49 59.49 0.8K
15:07 59.51 59.51 59.51 59.51 0.3K
15:08 59.51 59.51 59.50 59.50 2.5K
15:10 59.54 59.54 59.54 59.54 1.2K
15:11 59.51 59.51 59.51 59.51 2.5K
15:12 59.50 59.50 59.50 59.50 2.8K
15:14 59.54 59.56 59.54 59.56 2.2K
15:15 59.55 59.55 59.53 59.53 2.0K
15:17 59.50 59.51 59.50 59.51 1.3K
15:18 59.52 59.52 59.51 59.51 1.4K
15:19 59.53 59.53 59.53 59.53 1.4K
15:20 59.53 59.53 59.52 59.53 1.7K
15:21 59.51 59.51 59.47 59.47 2.4K
15:22 59.46 59.47 59.46 59.47 5.7K
15:24 59.49 59.52 59.49 59.52 2.4K
15:25 59.48 59.50 59.48 59.50 3.3K
15:26 59.53 59.53 59.52 59.52 2.1K
15:27 59.54 59.54 59.48 59.48 2.5K
15:28 59.47 59.47 59.47 59.47 0.5K
15:29 59.47 59.49 59.47 59.48 4.3K
15:30 59.49 59.50 59.49 59.50 1.1K
15:31 59.47 59.47 59.46 59.47 3.1K
15:32 59.49 59.49 59.49 59.49 1.8K
15:33 59.50 59.51 59.48 59.49 3.5K
15:34 59.49 59.52 59.49 59.52 2.3K
15:35 59.53 59.54 59.53 59.54 2.4K
15:36 59.53 59.55 59.53 59.53 6.3K
15:37 59.53 59.53 59.52 59.53 2.1K
15:38 59.54 59.57 59.54 59.57 9.4K
15:39 59.59 59.59 59.59 59.59 3.5K
15:40 59.61 59.62 59.61 59.62 7.0K
15:41 59.63 59.64 59.63 59.63 4.2K
15:42 59.61 59.63 59.61 59.63 13.4K
15:43 59.63 59.63 59.62 59.62 1.8K
15:44 59.62 59.64 59.62 59.63 10.9K
15:45 59.65 59.69 59.65 59.69 4.6K
15:46 59.72 59.72 59.70 59.70 8.6K
15:47 59.71 59.73 59.71 59.73 3.5K
15:48 59.73 59.73 59.71 59.71 5.5K
15:49 59.74 59.74 59.73 59.73 8.3K
15:50 59.72 59.72 59.64 59.67 13.1K
15:51 59.70 59.70 59.68 59.70 5.5K
15:52 59.67 59.69 59.64 59.68 7.5K
15:53 59.69 59.70 59.68 59.69 6.3K
15:54 59.70 59.72 59.70 59.72 13.1K
15:55 59.72 59.72 59.68 59.69 15.7K
15:56 59.68 59.68 59.65 59.66 22.5K
15:57 59.69 59.69 59.68 59.68 20.4K
15:58 59.68 59.71 59.66 59.70 45.4K
15:59 59.70 59.71 59.63 59.65 265.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし