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 59.65 60.43 59.65 60.39 45.1K
09:31 60.39 60.39 60.39 60.39 0.5K
09:32 60.52 60.52 60.35 60.35 7.5K
09:35 60.62 60.86 60.62 60.83 2.0K
09:36 60.80 60.83 60.80 60.83 0.9K
09:37 60.88 60.99 60.88 60.98 2.2K
09:38 60.98 60.98 60.83 60.83 1.8K
09:39 60.73 60.83 60.73 60.76 1.9K
09:40 60.73 60.74 60.63 60.63 9.2K
09:41 60.68 60.70 60.60 60.60 11.8K
09:42 60.74 60.74 60.70 60.70 1.0K
09:43 60.67 60.68 60.62 60.68 6.8K
09:44 60.68 60.68 60.58 60.58 10.4K
09:45 60.57 60.67 60.57 60.67 4.0K
09:46 60.58 60.66 60.58 60.66 3.1K
09:47 60.65 60.69 60.65 60.68 2.0K
09:48 60.63 60.65 60.61 60.65 6.1K
09:49 60.64 60.70 60.64 60.70 3.4K
09:50 60.57 60.57 60.43 60.52 10.4K
09:51 60.52 60.52 60.49 60.49 2.6K
09:52 60.49 60.49 60.31 60.31 15.0K
09:53 60.39 60.40 60.29 60.33 3.0K
09:54 60.34 60.35 60.34 60.35 1.2K
09:55 60.37 60.37 60.37 60.37 1.1K
09:56 60.35 60.35 60.35 60.35 0.3K
09:57 60.35 60.35 60.35 60.35 0.5K
09:58 60.35 60.35 60.32 60.32 11.7K
09:59 60.19 60.19 60.19 60.19 1.1K
10:00 60.34 60.34 60.34 60.34 5.6K
10:01 60.33 60.34 60.33 60.34 4.3K
10:02 60.38 60.38 60.21 60.25 8.5K
10:04 60.23 60.23 60.06 60.06 11.6K
10:05 60.06 60.06 59.97 59.97 3.3K
10:06 59.97 60.04 59.89 60.04 3.4K
10:07 60.00 60.12 60.00 60.12 16.5K
10:08 60.17 60.20 60.12 60.16 6.8K
10:10 60.13 60.13 60.08 60.08 1.2K
10:11 60.13 60.13 60.12 60.12 1.5K
10:12 60.12 60.12 60.12 60.12 1.9K
10:13 60.23 60.28 60.23 60.24 9.4K
10:14 60.22 60.22 60.22 60.22 1.6K
10:15 60.34 60.34 60.34 60.34 0.9K
10:16 60.34 60.34 60.25 60.27 20.9K
10:17 60.25 60.25 60.25 60.25 2.3K
10:18 60.27 60.27 60.17 60.19 4.2K
10:19 60.19 60.19 60.18 60.19 4.9K
10:21 60.11 60.11 60.11 60.11 1.1K
10:22 60.07 60.07 60.07 60.07 1.3K
10:23 60.12 60.12 60.12 60.12 2.1K
10:24 60.02 60.02 60.00 60.02 2.8K
10:25 59.99 60.08 59.99 60.08 3.4K
10:26 60.08 60.08 60.08 60.08 0.7K
10:27 60.05 60.08 60.05 60.08 1.5K
10:28 60.09 60.09 60.09 60.09 0.2K
10:29 60.09 60.09 60.07 60.07 0.8K
10:30 60.12 60.13 60.06 60.12 3.5K
10:31 60.12 60.12 60.12 60.12 1.0K
10:32 60.14 60.22 60.14 60.22 2.0K
10:33 60.30 60.35 60.30 60.35 1.3K
10:34 60.35 60.35 60.32 60.32 1.7K
10:35 60.32 60.32 60.32 60.32 1.0K
10:36 60.32 60.32 60.25 60.25 11.7K
10:37 60.20 60.20 60.17 60.18 2.4K
10:38 60.18 60.20 60.18 60.20 1.5K
10:39 60.17 60.17 60.08 60.08 4.0K
10:40 60.06 60.07 60.04 60.07 2.1K
10:41 60.07 60.07 59.99 60.02 5.6K
10:42 59.97 60.01 59.96 60.01 3.0K
10:43 60.02 60.02 60.02 60.02 1.1K
10:44 60.03 60.04 60.02 60.02 3.4K
10:45 60.05 60.10 60.05 60.10 1.7K
10:46 60.11 60.12 60.11 60.12 0.9K
10:47 60.13 60.13 60.13 60.13 0.3K
10:48 60.16 60.20 60.16 60.20 1.3K
10:49 60.19 60.33 60.19 60.33 5.6K
10:50 60.27 60.29 60.25 60.29 3.3K
10:51 60.29 60.30 60.26 60.29 1.4K
10:52 60.27 60.27 60.27 60.27 3.2K
10:53 60.29 60.29 60.29 60.29 0.2K
10:54 60.29 60.29 60.22 60.22 8.9K
10:55 60.20 60.20 60.13 60.13 3.6K
10:56 60.09 60.09 60.01 60.01 2.1K
10:57 59.99 60.02 59.96 60.02 1.9K
10:58 60.03 60.03 60.01 60.01 1.7K
10:59 60.01 60.01 60.01 60.01 3.7K
11:00 60.01 60.06 60.01 60.06 3.1K
11:01 60.05 60.07 60.05 60.07 2.3K
11:02 60.07 60.07 60.07 60.07 1.8K
11:03 60.04 60.20 60.04 60.20 4.8K
11:04 60.23 60.25 60.23 60.25 4.1K
11:05 60.22 60.22 60.20 60.20 4.0K
11:06 60.19 60.19 60.17 60.17 3.9K
11:07 60.20 60.22 60.20 60.22 3.6K
11:09 60.18 60.18 60.16 60.16 2.1K
11:10 60.14 60.14 60.14 60.14 2.8K
11:11 60.06 60.07 59.99 59.99 2.0K
11:12 59.99 59.99 59.99 59.99 2.5K
11:13 59.98 60.00 59.98 60.00 2.0K
11:14 60.00 60.00 59.98 59.98 2.0K
11:15 60.02 60.06 60.02 60.06 2.3K
11:16 60.07 60.17 60.07 60.17 2.2K
11:17 60.21 60.24 60.21 60.24 4.5K
11:18 60.18 60.21 60.14 60.14 7.7K
11:21 60.07 60.07 60.01 60.01 2.2K
11:22 59.98 60.04 59.98 60.04 2.2K
11:23 60.02 60.04 60.02 60.04 0.9K
11:24 60.01 60.02 60.00 60.02 3.7K
11:25 60.01 60.01 60.01 60.01 3.6K
11:26 59.97 59.98 59.90 59.98 5.0K
11:27 59.99 59.99 59.99 59.99 2.9K
11:28 60.00 60.01 60.00 60.01 2.4K
11:29 60.01 60.03 60.01 60.03 1.1K
11:30 60.05 60.08 60.03 60.08 5.0K
11:31 60.09 60.11 60.09 60.11 1.7K
11:32 60.15 60.18 60.15 60.15 3.6K
11:33 60.18 60.20 60.17 60.17 4.6K
11:34 60.17 60.19 60.17 60.19 4.7K
11:35 60.21 60.21 60.21 60.21 3.8K
11:36 60.18 60.18 60.16 60.16 4.4K
11:37 60.13 60.13 60.13 60.13 2.1K
11:38 60.14 60.14 60.14 60.14 0.3K
11:39 60.17 60.17 60.17 60.17 2.0K
11:40 60.18 60.18 60.18 60.18 0.5K
11:41 60.11 60.11 60.11 60.11 5.1K
11:42 60.10 60.12 60.10 60.12 1.2K
11:43 60.10 60.11 60.10 60.11 0.9K
11:44 60.13 60.18 60.13 60.18 3.3K
11:45 60.21 60.23 60.21 60.23 1.8K
11:46 60.22 60.22 60.20 60.20 4.2K
11:47 60.27 60.27 60.26 60.26 1.4K
11:48 60.30 60.30 60.30 60.30 3.0K
11:49 60.30 60.33 60.30 60.33 1.8K
11:50 60.33 60.37 60.33 60.37 1.9K
11:51 60.36 60.36 60.33 60.34 6.2K
11:53 60.33 60.33 60.33 60.33 1.7K
11:55 60.31 60.31 60.31 60.31 3.6K
11:56 60.30 60.34 60.30 60.34 5.2K
11:57 60.34 60.34 60.34 60.34 0.9K
11:58 60.35 60.36 60.35 60.36 0.9K
11:59 60.36 60.36 60.34 60.34 2.4K
12:00 60.33 60.33 60.29 60.31 5.2K
12:01 60.36 60.36 60.35 60.35 1.6K
12:02 60.35 60.35 60.35 60.35 2.5K
12:03 60.34 60.37 60.34 60.37 2.5K
12:04 60.36 60.36 60.32 60.32 6.9K
12:05 60.33 60.36 60.33 60.36 4.0K
12:06 60.36 60.37 60.35 60.37 3.5K
12:07 60.37 60.37 60.36 60.36 1.2K
12:08 60.42 60.42 60.41 60.41 1.0K
12:09 60.40 60.40 60.40 60.40 2.2K
12:10 60.38 60.41 60.38 60.41 2.0K
12:11 60.40 60.40 60.39 60.39 3.8K
12:12 60.41 60.42 60.40 60.42 2.6K
12:13 60.47 60.47 60.47 60.47 0.6K
12:14 60.47 60.49 60.47 60.47 3.5K
12:15 60.46 60.46 60.46 60.46 1.0K
12:16 60.47 60.49 60.47 60.49 1.2K
12:17 60.49 60.49 60.49 60.49 2.4K
12:18 60.51 60.51 60.51 60.51 1.0K
12:19 60.51 60.51 60.48 60.50 4.5K
12:20 60.49 60.51 60.49 60.49 4.8K
12:21 60.42 60.43 60.42 60.43 3.2K
12:22 60.39 60.41 60.37 60.37 3.9K
12:23 60.40 60.40 60.40 60.40 1.7K
12:24 60.39 60.39 60.37 60.37 1.1K
12:25 60.39 60.41 60.39 60.40 4.3K
12:26 60.36 60.36 60.33 60.35 4.8K
12:27 60.33 60.36 60.33 60.36 2.3K
12:28 60.35 60.37 60.34 60.34 2.4K
12:29 60.33 60.36 60.33 60.36 1.4K
12:30 60.33 60.35 60.32 60.35 2.6K
12:31 60.34 60.35 60.32 60.32 3.7K
12:32 60.30 60.30 60.27 60.27 1.2K
12:33 60.31 60.31 60.31 60.31 4.0K
12:34 60.27 60.27 60.24 60.24 2.7K
12:35 60.20 60.20 60.18 60.18 3.5K
12:36 60.20 60.20 60.17 60.17 4.6K
12:38 60.17 60.25 60.17 60.23 3.7K
12:39 60.23 60.25 60.23 60.25 1.0K
12:40 60.26 60.32 60.26 60.32 3.1K
12:41 60.32 60.33 60.32 60.33 0.8K
12:42 60.37 60.38 60.37 60.38 1.8K
12:43 60.39 60.39 60.37 60.39 3.8K
12:44 60.38 60.41 60.38 60.41 3.0K
12:45 60.45 60.45 60.45 60.45 3.6K
12:46 60.44 60.44 60.44 60.44 0.6K
12:47 60.47 60.47 60.45 60.45 2.7K
12:48 60.45 60.46 60.45 60.46 2.8K
12:49 60.47 60.53 60.47 60.53 3.2K
12:50 60.54 60.56 60.50 60.51 12.5K
12:51 60.52 60.53 60.50 60.50 3.0K
12:52 60.52 60.52 60.45 60.45 7.3K
12:53 60.47 60.47 60.42 60.42 4.4K
12:54 60.40 60.40 60.32 60.32 4.0K
12:55 60.31 60.32 60.26 60.26 5.3K
12:56 60.27 60.27 60.27 60.27 1.5K
12:58 60.26 60.26 60.26 60.26 1.0K
12:59 60.34 60.34 60.32 60.32 1.3K
13:00 60.33 60.38 60.33 60.37 2.5K
13:01 60.39 60.39 60.37 60.38 1.1K
13:02 60.37 60.46 60.37 60.44 7.6K
13:03 60.47 60.51 60.47 60.51 1.3K
13:04 60.52 60.52 60.49 60.49 2.7K
13:05 60.50 60.52 60.50 60.52 5.8K
13:06 60.49 60.49 60.49 60.49 1.6K
13:07 60.56 60.59 60.56 60.59 1.2K
13:08 60.56 60.56 60.56 60.56 5.0K
13:09 60.48 60.52 60.48 60.52 0.9K
13:10 60.49 60.51 60.48 60.51 2.4K
13:11 60.57 60.57 60.57 60.57 1.7K
13:12 60.57 60.57 60.57 60.57 1.8K
13:14 60.62 60.62 60.62 60.62 1.3K
13:15 60.62 60.62 60.62 60.62 4.4K
13:16 60.60 60.62 60.60 60.62 2.3K
13:17 60.60 60.60 60.59 60.59 1.6K
13:18 60.55 60.55 60.51 60.51 4.7K
13:19 60.46 60.47 60.46 60.47 8.9K
13:20 60.41 60.41 60.34 60.35 3.9K
13:21 60.35 60.35 60.35 60.35 0.4K
13:22 60.35 60.39 60.35 60.39 2.6K
13:23 60.40 60.48 60.40 60.48 2.8K
13:24 60.46 60.46 60.46 60.46 2.7K
13:25 60.42 60.42 60.40 60.40 4.0K
13:26 60.39 60.39 60.38 60.39 1.7K
13:29 60.42 60.42 60.39 60.39 2.5K
13:30 60.45 60.45 60.45 60.45 0.1K
13:31 60.45 60.45 60.45 60.45 1.4K
13:32 60.51 60.51 60.48 60.50 6.3K
13:33 60.54 60.54 60.54 60.54 0.8K
13:34 60.57 60.57 60.55 60.55 2.3K
13:35 60.56 60.56 60.56 60.56 2.2K
13:36 60.57 60.59 60.57 60.58 2.0K
13:37 60.61 60.62 60.61 60.61 3.3K
13:38 60.61 60.61 60.61 60.61 3.2K
13:39 60.63 60.67 60.63 60.67 2.0K
13:40 60.67 60.67 60.62 60.62 7.4K
13:43 60.62 60.62 60.62 60.62 3.2K
13:44 60.58 60.58 60.56 60.56 4.9K
13:45 60.55 60.55 60.54 60.54 3.5K
13:47 60.45 60.45 60.42 60.42 2.2K
13:48 60.48 60.48 60.48 60.48 1.1K
13:49 60.48 60.48 60.48 60.48 0.5K
13:50 60.48 60.49 60.46 60.46 2.6K
13:51 60.51 60.51 60.49 60.49 3.3K
13:52 60.49 60.51 60.49 60.51 1.5K
13:53 60.50 60.51 60.50 60.51 1.7K
13:54 60.51 60.51 60.51 60.51 0.7K
13:55 60.50 60.50 60.50 60.50 0.7K
13:56 60.51 60.60 60.51 60.60 2.7K
13:57 60.62 60.64 60.59 60.61 6.6K
13:58 60.63 60.64 60.63 60.64 2.0K
13:59 60.62 60.64 60.62 60.64 2.4K
14:01 60.66 60.67 60.66 60.67 13.9K
14:02 60.72 60.72 60.70 60.70 3.0K
14:03 60.72 60.72 60.72 60.72 2.6K
14:04 60.68 60.70 60.66 60.68 14.9K
14:05 60.68 60.68 60.67 60.67 2.3K
14:06 60.70 60.70 60.69 60.69 2.7K
14:07 60.68 60.68 60.64 60.64 5.4K
14:08 60.60 60.60 60.57 60.57 2.3K
14:09 60.57 60.57 60.57 60.57 2.1K
14:10 60.60 60.60 60.60 60.60 1.8K
14:11 60.58 60.58 60.58 60.58 1.0K
14:12 60.59 60.60 60.58 60.58 4.5K
14:13 60.61 60.61 60.60 60.60 1.8K
14:14 60.60 60.61 60.60 60.61 5.7K
14:15 60.52 60.52 60.52 60.52 0.7K
14:16 60.52 60.52 60.51 60.51 4.2K
14:17 60.58 60.60 60.56 60.56 6.8K
14:18 60.58 60.61 60.58 60.61 2.5K
14:19 60.59 60.59 60.58 60.58 4.6K
14:20 60.58 60.59 60.55 60.56 5.5K
14:21 60.56 60.60 60.55 60.60 5.6K
14:22 60.61 60.63 60.59 60.63 3.8K
14:23 60.64 60.68 60.64 60.68 3.0K
14:24 60.68 60.68 60.68 60.68 2.2K
14:25 60.65 60.65 60.63 60.64 8.3K
14:26 60.65 60.65 60.61 60.61 4.3K
14:27 60.59 60.60 60.55 60.55 3.8K
14:28 60.56 60.56 60.53 60.53 2.2K
14:29 60.50 60.50 60.50 60.50 2.5K
14:31 60.50 60.51 60.50 60.51 2.5K
14:32 60.52 60.53 60.51 60.51 4.0K
14:33 60.49 60.49 60.48 60.48 1.8K
14:34 60.48 60.51 60.48 60.51 2.3K
14:35 60.50 60.50 60.50 60.50 1.6K
14:36 60.49 60.53 60.49 60.53 4.5K
14:37 60.50 60.50 60.50 60.50 2.5K
14:38 60.50 60.56 60.50 60.56 10.8K
14:39 60.58 60.62 60.57 60.57 9.1K
14:40 60.54 60.54 60.53 60.53 6.0K
14:41 60.55 60.57 60.55 60.57 1.6K
14:42 60.60 60.64 60.60 60.64 5.9K
14:44 60.66 60.66 60.66 60.66 3.9K
14:45 60.65 60.65 60.65 60.65 4.5K
14:46 60.58 60.58 60.58 60.58 0.1K
14:47 60.60 60.61 60.59 60.59 3.3K
14:49 60.59 60.60 60.59 60.60 3.8K
14:51 60.57 60.57 60.53 60.53 2.1K
14:52 60.56 60.56 60.55 60.55 2.4K
14:53 60.55 60.55 60.55 60.55 0.1K
14:54 60.55 60.59 60.55 60.59 4.6K
14:55 60.53 60.53 60.52 60.52 7.2K
14:56 60.47 60.47 60.47 60.47 3.0K
14:58 60.49 60.50 60.49 60.50 1.6K
14:59 60.51 60.51 60.51 60.51 11.8K
15:00 60.51 60.54 60.51 60.52 5.8K
15:01 60.53 60.56 60.53 60.54 5.6K
15:02 60.52 60.52 60.52 60.52 1.4K
15:03 60.53 60.57 60.53 60.57 5.5K
15:04 60.57 60.57 60.57 60.57 4.2K
15:05 60.56 60.56 60.56 60.56 5.7K
15:07 60.55 60.55 60.54 60.54 1.3K
15:08 60.54 60.57 60.54 60.54 5.3K
15:09 60.55 60.55 60.49 60.51 10.1K
15:10 60.49 60.49 60.49 60.49 0.9K
15:11 60.49 60.49 60.49 60.49 0.7K
15:12 60.48 60.48 60.45 60.45 3.7K
15:13 60.50 60.51 60.49 60.49 10.0K
15:14 60.51 60.54 60.51 60.54 5.1K
15:15 60.55 60.55 60.55 60.55 1.0K
15:16 60.57 60.62 60.57 60.62 3.7K
15:17 60.63 60.69 60.63 60.69 3.7K
15:18 60.70 60.72 60.70 60.70 14.4K
15:19 60.67 60.69 60.66 60.68 5.7K
15:20 60.66 60.67 60.65 60.65 10.2K
15:21 60.65 60.65 60.61 60.63 4.9K
15:22 60.62 60.65 60.62 60.65 6.0K
15:23 60.69 60.71 60.68 60.71 3.1K
15:24 60.72 60.72 60.72 60.72 1.4K
15:25 60.72 60.77 60.72 60.74 13.2K
15:26 60.72 60.72 60.72 60.72 1.2K
15:27 60.71 60.72 60.71 60.72 8.4K
15:29 60.73 60.73 60.72 60.72 3.7K
15:30 60.70 60.72 60.69 60.69 3.3K
15:31 60.69 60.69 60.67 60.69 7.0K
15:32 60.70 60.71 60.68 60.68 6.3K
15:33 60.68 60.68 60.66 60.67 7.7K
15:34 60.67 60.67 60.65 60.65 5.4K
15:35 60.66 60.68 60.61 60.61 10.8K
15:36 60.61 60.61 60.57 60.58 12.2K
15:37 60.58 60.61 60.57 60.61 6.1K
15:38 60.63 60.66 60.63 60.64 8.9K
15:39 60.65 60.65 60.65 60.65 0.9K
15:40 60.65 60.65 60.61 60.62 10.3K
15:41 60.61 60.61 60.55 60.58 8.0K
15:42 60.58 60.61 60.58 60.59 5.9K
15:43 60.60 60.62 60.60 60.60 4.8K
15:44 60.60 60.61 60.60 60.61 9.6K
15:45 60.61 60.61 60.58 60.58 12.1K
15:46 60.58 60.58 60.54 60.55 10.9K
15:47 60.54 60.58 60.54 60.58 7.0K
15:48 60.60 60.64 60.60 60.63 9.6K
15:49 60.63 60.72 60.63 60.72 8.4K
15:50 60.73 60.73 60.65 60.68 24.3K
15:51 60.72 60.79 60.71 60.78 25.0K
15:52 60.82 60.82 60.80 60.82 10.1K
15:53 60.80 60.82 60.79 60.82 14.2K
15:54 60.83 60.85 60.81 60.85 13.4K
15:55 60.85 60.88 60.84 60.88 11.2K
15:56 60.89 60.93 60.89 60.91 27.9K
15:57 60.90 60.91 60.89 60.90 22.8K
15:58 60.91 60.91 60.87 60.87 37.4K
15:59 60.86 60.90 60.82 60.85 453.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし