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 60.34 60.34 59.69 60.00 53.5K
09:31 59.63 59.85 59.63 59.85 19.8K
09:32 59.60 59.78 59.60 59.60 2.9K
09:33 59.63 59.63 59.14 59.14 11.2K
09:34 59.24 59.38 58.98 59.34 20.5K
09:35 59.38 59.79 59.18 59.79 65.0K
09:36 59.78 59.85 59.69 59.75 17.4K
09:37 59.84 60.03 59.84 59.89 9.5K
09:38 59.88 60.14 59.71 60.14 26.9K
09:39 60.09 60.09 59.84 60.02 0.8K
09:40 60.00 60.09 59.95 60.01 50.3K
09:41 60.01 60.08 59.91 60.00 35.1K
09:42 60.00 60.25 60.00 60.10 47.0K
09:43 60.14 60.19 59.90 59.90 24.1K
09:44 59.90 60.00 59.90 59.98 6.6K
09:45 59.98 59.98 59.85 59.89 15.0K
09:46 59.88 59.89 59.70 59.73 23.0K
09:47 59.77 59.77 59.69 59.73 13.0K
09:48 59.69 59.73 59.69 59.73 3.4K
09:49 59.73 59.81 59.66 59.81 47.5K
09:50 59.81 59.81 59.45 59.45 20.5K
09:51 59.28 59.36 59.25 59.28 39.0K
09:52 59.11 59.31 59.10 59.31 17.9K
09:53 59.31 59.61 59.31 59.61 10.1K
09:54 59.61 59.61 59.52 59.61 18.4K
09:55 59.49 59.49 59.28 59.28 16.9K
09:56 59.14 59.28 59.14 59.17 6.8K
09:57 59.33 59.33 59.16 59.26 2.4K
09:58 59.30 59.30 59.30 59.30 3.1K
09:59 59.31 59.38 59.28 59.38 6.7K
10:00 59.42 59.42 59.28 59.28 7.7K
10:01 59.28 59.28 59.12 59.13 10.2K
10:02 59.29 59.29 59.23 59.28 8.6K
10:03 59.29 59.39 59.29 59.37 46.2K
10:04 59.45 59.45 59.32 59.32 15.6K
10:05 59.47 59.47 59.41 59.41 10.1K
10:06 59.38 59.51 59.38 59.44 9.7K
10:07 59.48 59.48 59.40 59.40 8.6K
10:08 59.36 59.36 59.29 59.29 3.2K
10:09 59.33 59.34 59.33 59.34 7.7K
10:10 59.38 59.38 59.30 59.34 4.6K
10:11 59.33 59.43 59.33 59.36 3.2K
10:12 59.45 59.45 59.35 59.35 2.8K
10:13 59.35 59.35 59.28 59.35 2.1K
10:14 59.41 59.41 59.23 59.29 7.9K
10:15 59.41 59.41 59.32 59.32 8.9K
10:16 59.32 59.37 59.10 59.10 8.8K
10:17 59.15 59.23 59.14 59.22 8.0K
10:18 59.22 59.24 59.10 59.17 3.8K
10:19 59.17 59.24 59.17 59.17 1.3K
10:20 59.12 59.25 59.08 59.25 11.9K
10:21 59.32 59.38 59.21 59.22 10.7K
10:22 59.20 59.21 59.17 59.17 3.7K
10:23 59.13 59.13 59.12 59.12 4.4K
10:24 59.00 59.10 58.97 58.97 2.5K
10:25 58.95 58.95 58.95 58.95 0.7K
10:26 58.90 58.92 58.85 58.86 2.5K
10:27 58.86 58.91 58.82 58.82 18.5K
10:28 58.83 58.89 58.79 58.88 16.4K
10:29 58.70 58.80 58.69 58.69 34.9K
10:30 58.69 58.75 58.62 58.75 10.0K
10:31 58.75 58.84 58.74 58.84 8.3K
10:32 58.83 58.92 58.83 58.92 2.0K
10:33 58.92 59.00 58.92 59.00 3.3K
10:34 58.91 59.09 58.91 59.09 66.8K
10:35 59.15 59.16 59.15 59.15 3.0K
10:36 59.15 59.32 59.13 59.32 5.4K
10:37 59.33 59.33 59.22 59.23 12.7K
10:38 59.23 59.23 59.10 59.10 3.4K
10:39 59.12 59.18 59.12 59.18 1.4K
10:40 59.24 59.24 59.24 59.24 1.6K
10:41 59.18 59.18 59.18 59.18 1.2K
10:42 59.27 59.32 59.27 59.28 6.1K
10:43 59.24 59.24 59.21 59.21 0.7K
10:44 59.14 59.14 58.99 59.00 5.8K
10:45 59.00 59.00 59.00 59.00 0.5K
10:46 59.00 59.15 58.98 59.15 2.6K
10:47 59.17 59.33 59.17 59.33 2.3K
10:48 59.34 59.34 59.26 59.26 1.9K
10:49 59.42 59.42 59.34 59.38 4.9K
10:50 59.38 59.38 59.31 59.33 4.8K
10:51 59.35 59.35 59.35 59.35 2.7K
10:52 59.33 59.34 59.33 59.34 0.4K
10:53 59.34 59.40 59.34 59.40 4.4K
10:54 59.37 59.38 59.37 59.38 1.1K
10:55 59.36 59.36 59.29 59.29 2.3K
10:56 59.29 59.29 59.20 59.20 3.2K
10:57 59.24 59.24 59.24 59.24 0.3K
10:58 59.16 59.16 59.11 59.14 3.2K
10:59 59.13 59.13 59.04 59.04 0.7K
11:00 59.17 59.17 59.07 59.07 3.0K
11:01 59.10 59.11 59.03 59.11 2.2K
11:02 59.11 59.11 58.99 58.99 1.9K
11:03 58.93 59.13 58.93 59.13 2.9K
11:04 59.05 59.05 59.04 59.04 2.0K
11:06 59.14 59.14 59.10 59.10 4.9K
11:07 59.15 59.15 59.09 59.09 3.0K
11:08 59.11 59.11 59.11 59.11 0.1K
11:09 59.08 59.11 59.08 59.11 2.2K
11:10 59.12 59.12 59.12 59.12 0.2K
11:11 59.12 59.12 59.05 59.05 2.1K
11:12 59.10 59.10 58.98 58.98 8.8K
11:13 58.94 58.95 58.85 58.85 8.2K
11:14 58.86 58.86 58.72 58.80 2.5K
11:15 58.77 58.78 58.77 58.78 2.2K
11:16 58.78 58.78 58.62 58.62 5.6K
11:17 58.62 58.88 58.62 58.88 9.1K
11:18 58.87 59.02 58.84 59.02 11.7K
11:19 59.03 59.25 59.00 59.25 14.3K
11:20 59.19 59.24 59.19 59.21 1.3K
11:21 59.21 59.21 59.12 59.16 12.8K
11:22 59.16 59.16 59.07 59.16 2.3K
11:23 59.07 59.15 59.07 59.15 3.4K
11:24 59.15 59.15 59.15 59.15 1.9K
11:25 59.07 59.15 59.01 59.01 7.2K
11:26 59.01 59.01 58.93 58.93 1.7K
11:27 58.96 58.96 58.89 58.89 3.1K
11:28 58.90 58.90 58.90 58.90 1.9K
11:29 58.90 58.90 58.84 58.84 1.2K
11:30 58.90 59.04 58.90 59.04 3.8K
11:31 59.04 59.04 59.01 59.01 0.7K
11:32 58.98 58.98 58.98 58.98 1.4K
11:33 58.98 59.03 58.98 59.03 1.2K
11:34 59.03 59.08 59.03 59.08 0.7K
11:35 59.07 59.10 59.07 59.10 1.9K
11:36 59.10 59.10 59.03 59.03 4.3K
11:37 59.09 59.09 59.07 59.07 1.5K
11:38 59.09 59.09 59.01 59.01 3.3K
11:39 59.01 59.01 59.01 59.01 1.0K
11:40 59.05 59.05 59.05 59.05 1.3K
11:41 59.10 59.10 59.07 59.07 2.8K
11:42 59.01 59.01 59.01 59.01 0.9K
11:43 59.05 59.05 59.01 59.01 2.0K
11:45 59.05 59.05 58.99 59.00 3.2K
11:46 58.95 58.96 58.91 58.96 4.2K
11:47 58.89 58.93 58.88 58.93 5.2K
11:49 58.87 58.87 58.86 58.87 2.3K
11:50 58.90 58.90 58.90 58.90 0.5K
11:51 58.90 58.90 58.88 58.88 2.8K
11:52 58.88 58.88 58.81 58.81 1.7K
11:53 58.86 58.86 58.86 58.86 1.2K
11:54 58.86 58.86 58.86 58.86 0.7K
11:55 58.91 58.91 58.91 58.91 1.7K
11:56 58.92 58.94 58.91 58.93 2.8K
11:57 58.90 58.97 58.90 58.97 2.4K
11:58 58.98 58.98 58.85 58.85 7.5K
11:59 58.90 58.91 58.84 58.90 2.9K
12:00 58.90 58.90 58.88 58.90 3.0K
12:01 58.90 58.90 58.90 58.90 2.7K
12:02 58.90 58.90 58.90 58.90 1.7K
12:03 58.96 58.98 58.96 58.97 7.3K
12:04 59.01 59.01 58.99 58.99 4.0K
12:05 59.01 59.05 59.01 59.05 5.2K
12:06 58.98 58.98 58.92 58.92 7.9K
12:07 58.93 58.93 58.91 58.91 4.4K
12:08 58.91 58.91 58.91 58.91 0.5K
12:09 58.93 58.93 58.85 58.85 13.2K
12:10 58.90 58.90 58.90 58.90 1.8K
12:11 58.90 58.90 58.86 58.86 1.1K
12:12 58.92 58.97 58.88 58.97 4.8K
12:13 58.97 58.97 58.87 58.87 6.3K
12:14 58.91 58.91 58.91 58.91 0.7K
12:15 58.90 58.90 58.77 58.77 4.7K
12:16 58.73 58.73 58.73 58.73 2.7K
12:18 58.76 58.76 58.76 58.76 0.6K
12:19 58.76 58.83 58.76 58.81 4.9K
12:20 58.81 58.82 58.76 58.80 5.7K
12:21 58.76 58.76 58.72 58.76 1.5K
12:22 58.77 58.77 58.77 58.77 4.0K
12:23 58.83 58.89 58.83 58.89 4.8K
12:24 58.93 58.93 58.82 58.84 7.7K
12:25 58.85 58.90 58.84 58.90 7.8K
12:26 58.89 58.96 58.89 58.96 2.9K
12:27 58.95 58.96 58.95 58.96 0.5K
12:28 59.00 59.00 58.90 58.90 5.2K
12:30 58.94 59.00 58.94 59.00 2.5K
12:31 59.02 59.09 59.02 59.09 2.1K
12:32 59.11 59.13 59.10 59.13 8.5K
12:33 59.15 59.53 59.15 59.38 32.7K
12:34 59.31 59.32 59.31 59.32 0.5K
12:35 59.29 59.29 59.26 59.29 2.1K
12:36 59.34 59.34 59.20 59.23 3.2K
12:37 59.20 59.20 59.10 59.10 2.2K
12:38 59.10 59.16 59.10 59.16 2.0K
12:39 59.10 59.10 59.04 59.04 3.2K
12:40 59.09 59.14 59.04 59.14 3.8K
12:41 59.15 59.15 59.03 59.03 6.2K
12:42 59.08 59.09 59.08 59.09 1.9K
12:43 59.08 59.08 59.08 59.08 0.4K
12:44 59.08 59.17 59.08 59.17 2.4K
12:45 59.14 59.14 59.14 59.14 0.8K
12:46 59.10 59.10 59.05 59.05 4.2K
12:47 59.06 59.06 59.06 59.06 0.4K
12:48 59.05 59.06 59.05 59.06 0.9K
12:49 59.05 59.05 59.05 59.05 2.3K
12:50 59.05 59.05 59.05 59.05 1.0K
12:51 59.05 59.05 59.05 59.05 2.3K
12:52 59.11 59.17 59.11 59.16 5.1K
12:54 59.15 59.15 59.15 59.15 4.3K
12:55 59.16 59.16 59.11 59.15 5.5K
12:56 59.11 59.18 59.11 59.14 1.6K
12:57 59.13 59.19 59.13 59.19 14.2K
12:58 59.17 59.17 59.17 59.17 4.1K
12:59 59.16 59.21 59.15 59.17 5.2K
13:00 59.18 59.18 59.13 59.13 1.2K
13:01 59.19 59.31 59.19 59.31 3.4K
13:02 59.29 59.29 59.29 59.29 2.5K
13:03 59.30 59.30 59.26 59.28 1.9K
13:04 59.29 59.29 59.17 59.17 4.8K
13:05 59.17 59.23 59.10 59.10 1.2K
13:06 59.17 59.24 59.17 59.24 1.7K
13:07 59.10 59.23 59.10 59.23 0.9K
13:08 59.24 59.34 59.17 59.23 6.1K
13:09 59.28 59.28 59.24 59.24 0.9K
13:10 59.27 59.28 59.27 59.28 2.7K
13:11 59.28 59.28 59.28 59.28 0.5K
13:12 59.23 59.23 59.23 59.23 1.1K
13:13 59.22 59.24 59.22 59.24 3.2K
13:14 59.27 59.32 59.27 59.28 103.0K
13:15 59.30 59.35 59.26 59.26 83.5K
13:17 59.23 59.32 59.23 59.32 1.0K
13:18 59.28 59.40 59.28 59.31 7.9K
13:19 59.32 59.32 59.27 59.27 9.5K
13:20 59.23 59.23 59.23 59.23 0.3K
13:21 59.29 59.29 59.22 59.28 4.0K
13:22 59.22 59.22 59.19 59.19 2.9K
13:23 59.18 59.22 59.17 59.22 2.1K
13:24 59.22 59.22 59.22 59.22 0.2K
13:25 59.17 59.18 59.17 59.18 2.5K
13:26 59.19 59.28 59.19 59.26 23.6K
13:27 59.32 59.32 59.20 59.20 6.6K
13:28 59.15 59.17 59.14 59.14 4.2K
13:29 59.20 59.20 59.14 59.14 1.5K
13:30 59.14 59.20 59.14 59.14 2.2K
13:31 59.19 59.26 59.18 59.26 4.7K
13:32 59.26 59.26 59.17 59.24 14.4K
13:33 59.21 59.37 59.21 59.30 36.6K
13:34 59.28 59.28 59.20 59.20 52.9K
13:35 59.19 59.23 59.19 59.19 11.3K
13:36 59.16 59.23 59.16 59.23 1.4K
13:37 59.26 59.26 59.16 59.16 50.1K
13:38 59.16 59.19 59.16 59.19 3.6K
13:39 59.15 59.22 59.15 59.22 4.7K
13:40 59.27 59.27 59.19 59.25 24.1K
13:41 59.19 59.33 59.19 59.32 24.1K
13:42 59.45 59.45 59.30 59.30 233.1K
13:43 59.33 59.37 59.33 59.37 1.6K
13:44 59.39 59.46 59.39 59.42 13.4K
13:45 59.42 59.42 59.34 59.34 2.7K
13:46 59.30 59.30 59.30 59.30 2.4K
13:47 59.28 59.28 59.28 59.28 0.7K
13:48 59.30 59.30 59.30 59.30 7.3K
13:49 59.30 59.30 59.26 59.26 0.8K
13:50 59.25 59.34 59.25 59.28 2.4K
13:51 59.27 59.29 59.25 59.26 6.8K
13:52 59.27 59.27 59.27 59.27 4.8K
13:53 59.29 59.29 59.28 59.28 14.6K
13:54 59.27 59.27 59.27 59.27 3.7K
13:55 59.28 59.28 59.23 59.23 4.7K
13:56 59.21 59.23 59.15 59.15 14.7K
13:57 59.15 59.19 59.15 59.19 2.6K
13:58 59.21 59.22 59.21 59.22 4.5K
13:59 59.26 59.26 59.26 59.26 1.2K
14:00 59.26 59.26 59.26 59.26 0.7K
14:01 59.27 59.29 59.27 59.29 1.6K
14:02 59.36 59.41 59.36 59.41 2.0K
14:03 59.42 59.43 59.41 59.43 6.3K
14:04 59.42 59.44 59.42 59.44 2.7K
14:05 59.42 59.48 59.40 59.48 21.1K
14:06 59.49 59.56 59.49 59.53 28.6K
14:07 59.50 59.51 59.43 59.47 8.6K
14:08 59.43 59.43 59.40 59.42 2.7K
14:09 59.42 59.42 59.37 59.37 14.8K
14:10 59.43 59.43 59.39 59.39 2.6K
14:11 59.39 59.39 59.39 59.39 0.7K
14:12 59.39 59.39 59.39 59.39 2.2K
14:13 59.37 59.37 59.37 59.37 1.7K
14:14 59.38 59.38 59.35 59.35 0.5K
14:15 59.31 59.32 59.31 59.32 2.0K
14:16 59.33 59.33 59.33 59.33 2.0K
14:17 59.29 59.29 59.27 59.27 1.8K
14:18 59.24 59.24 59.24 59.24 1.0K
14:19 59.27 59.27 59.25 59.27 5.0K
14:20 59.24 59.24 59.24 59.24 11.6K
14:21 59.29 59.31 59.29 59.31 5.2K
14:22 59.33 59.33 59.33 59.33 3.6K
14:23 59.30 59.30 59.30 59.30 2.0K
14:24 59.35 59.38 59.35 59.38 3.1K
14:25 59.30 59.30 59.29 59.29 4.3K
14:26 59.30 59.35 59.30 59.35 7.5K
14:27 59.34 59.34 59.29 59.29 3.5K
14:28 59.28 59.34 59.28 59.34 3.1K
14:30 59.34 59.43 59.34 59.43 7.2K
14:31 59.43 59.49 59.40 59.49 2.5K
14:32 59.53 59.53 59.47 59.47 3.7K
14:33 59.49 59.52 59.45 59.45 20.5K
14:34 59.43 59.43 59.39 59.39 1.6K
14:35 59.42 59.44 59.42 59.44 1.4K
14:36 59.43 59.43 59.38 59.38 4.0K
14:37 59.34 59.39 59.34 59.39 7.1K
14:38 59.39 59.39 59.39 59.39 3.2K
14:39 59.40 59.45 59.40 59.45 22.1K
14:40 59.45 59.45 59.45 59.45 1.9K
14:41 59.44 59.44 59.44 59.44 3.2K
14:42 59.48 59.51 59.48 59.51 1.9K
14:43 59.51 59.51 59.51 59.51 3.1K
14:44 59.45 59.45 59.43 59.43 4.9K
14:45 59.40 59.40 59.40 59.40 0.9K
14:46 59.42 59.42 59.42 59.42 0.7K
14:47 59.40 59.46 59.40 59.46 3.2K
14:48 59.44 59.44 59.44 59.44 2.1K
14:49 59.46 59.46 59.40 59.40 1.5K
14:50 59.47 59.47 59.47 59.47 1.4K
14:51 59.52 59.52 59.46 59.47 2.3K
14:52 59.44 59.47 59.44 59.47 0.7K
14:53 59.44 59.44 59.44 59.44 3.0K
14:55 59.48 59.48 59.45 59.45 4.9K
14:56 59.45 59.47 59.40 59.40 4.9K
14:57 59.41 59.44 59.41 59.43 0.9K
14:58 59.39 59.39 59.36 59.37 6.0K
14:59 59.41 59.45 59.41 59.45 41.5K
15:00 59.49 59.49 59.43 59.44 4.7K
15:01 59.46 59.49 59.46 59.49 10.4K
15:02 59.48 59.49 59.41 59.41 15.7K
15:03 59.44 59.44 59.44 59.44 1.5K
15:04 59.41 59.45 59.41 59.45 2.2K
15:05 59.47 59.49 59.47 59.49 18.3K
15:06 59.51 59.51 59.51 59.51 49.7K
15:07 59.58 59.64 59.58 59.64 1.9K
15:08 59.65 59.65 59.65 59.65 5.4K
15:09 59.68 59.71 59.65 59.68 1.8K
15:10 59.72 59.72 59.70 59.72 1.9K
15:11 59.73 59.73 59.72 59.72 5.5K
15:12 59.72 59.72 59.72 59.72 0.6K
15:13 59.75 59.75 59.72 59.72 1.4K
15:14 59.72 59.72 59.68 59.68 6.8K
15:15 59.66 59.66 59.65 59.65 4.1K
15:16 59.65 59.65 59.65 59.65 1.7K
15:17 59.65 59.67 59.59 59.59 6.0K
15:18 59.60 59.60 59.56 59.58 8.8K
15:19 59.56 59.62 59.56 59.61 7.4K
15:20 59.63 59.66 59.63 59.66 1.6K
15:21 59.67 59.69 59.67 59.67 2.9K
15:22 59.67 59.73 59.67 59.73 3.1K
15:23 59.73 59.75 59.72 59.72 9.6K
15:24 59.74 59.74 59.73 59.73 4.9K
15:25 59.73 59.73 59.73 59.73 1.9K
15:26 59.73 59.73 59.65 59.65 5.7K
15:27 59.68 59.68 59.66 59.66 1.5K
15:28 59.69 59.69 59.64 59.64 1.3K
15:29 59.67 59.69 59.67 59.67 5.1K
15:30 59.67 59.67 59.61 59.61 6.9K
15:31 59.63 59.68 59.63 59.67 9.8K
15:32 59.66 59.66 59.62 59.62 3.1K
15:33 59.68 59.68 59.64 59.64 2.6K
15:34 59.65 59.68 59.65 59.68 10.1K
15:35 59.70 59.77 59.66 59.77 5.4K
15:36 59.78 59.79 59.77 59.79 5.1K
15:37 59.78 59.78 59.77 59.77 7.3K
15:38 59.74 59.76 59.74 59.76 3.8K
15:39 59.76 59.77 59.73 59.77 7.0K
15:40 59.78 59.78 59.76 59.76 4.3K
15:41 59.76 59.86 59.76 59.84 5.7K
15:42 59.85 59.88 59.83 59.86 7.6K
15:43 59.89 59.89 59.81 59.81 15.5K
15:44 59.82 59.83 59.82 59.82 8.4K
15:45 59.84 59.86 59.84 59.85 3.0K
15:46 59.85 59.90 59.85 59.90 6.6K
15:47 59.90 59.96 59.90 59.96 8.6K
15:48 59.96 59.96 59.90 59.92 8.8K
15:49 59.92 59.93 59.86 59.92 7.5K
15:50 59.92 59.92 59.78 59.78 12.4K
15:51 59.80 59.83 59.80 59.83 8.6K
15:52 59.83 59.94 59.83 59.94 7.2K
15:53 59.93 59.93 59.81 59.87 20.1K
15:54 59.90 59.95 59.86 59.95 10.0K
15:55 59.91 59.99 59.91 59.97 30.8K
15:56 59.97 59.99 59.91 59.91 33.4K
15:57 59.92 59.92 59.87 59.90 34.6K
15:58 59.91 59.96 59.89 59.96 48.1K
15:59 59.98 60.08 59.93 60.05 414.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし