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 61.95 61.95 61.95 61.95 6.6K
09:31 61.77 61.77 61.57 61.57 4.6K
09:32 61.57 61.57 61.57 61.57 0.2K
09:33 61.68 61.68 61.57 61.57 1.4K
09:34 61.56 61.56 61.56 61.56 0.1K
09:35 61.48 61.48 61.48 61.48 0.8K
09:39 61.23 61.23 61.23 61.23 0.3K
09:41 61.20 61.20 61.20 61.20 0.1K
09:42 61.19 61.19 61.16 61.18 0.3K
09:43 61.18 61.18 61.18 61.18 0.5K
09:45 61.36 61.36 61.36 61.36 0.2K
09:46 61.30 61.30 61.30 61.30 0.5K
09:48 61.29 61.29 61.29 61.29 0.2K
09:49 61.28 61.28 61.28 61.28 0.2K
09:50 61.16 61.34 61.16 61.34 1.0K
09:51 61.23 61.23 61.23 61.23 0.2K
09:52 61.29 61.29 61.29 61.29 0.2K
09:53 61.31 61.40 61.24 61.36 1.5K
09:54 61.22 61.22 61.01 61.08 3.2K
09:55 61.08 61.13 61.08 61.11 6.8K
09:56 61.09 61.09 61.09 61.09 2.7K
09:57 61.10 61.16 61.10 61.16 4.1K
09:58 61.24 61.28 61.23 61.28 9.2K
09:59 61.28 61.32 61.28 61.32 1.5K
10:00 61.30 61.35 61.30 61.35 1.3K
10:01 61.46 61.48 61.42 61.42 2.4K
10:02 61.50 61.50 61.50 61.50 1.0K
10:03 61.43 61.49 61.43 61.49 0.3K
10:04 61.49 61.55 61.43 61.55 3.2K
10:06 61.52 61.52 61.48 61.48 1.6K
10:07 61.48 61.48 61.48 61.48 0.3K
10:08 61.53 61.53 61.39 61.39 2.1K
10:10 61.36 61.40 61.36 61.40 2.6K
10:11 61.44 61.44 61.35 61.35 0.8K
10:12 61.35 61.35 61.30 61.30 5.5K
10:15 61.14 61.16 61.14 61.16 1.7K
10:18 61.12 61.12 61.12 61.12 0.6K
10:19 61.11 61.11 61.11 61.11 0.8K
10:20 61.17 61.23 61.17 61.23 1.0K
10:21 61.24 61.24 61.24 61.24 1.0K
10:23 61.18 61.18 61.18 61.18 0.5K
10:24 61.13 61.13 61.06 61.06 0.4K
10:25 61.06 61.06 61.05 61.05 1.8K
10:27 61.05 61.11 61.04 61.11 1.4K
10:28 61.15 61.15 61.15 61.15 1.6K
10:29 61.18 61.24 61.18 61.24 1.4K
10:30 61.14 61.28 61.14 61.25 3.7K
10:33 61.25 61.25 61.25 61.25 1.4K
10:34 61.24 61.24 61.24 61.24 0.5K
10:35 61.24 61.25 61.24 61.25 1.5K
10:36 61.25 61.34 61.25 61.31 2.5K
10:38 61.26 61.26 61.26 61.26 0.1K
10:39 61.25 61.25 61.19 61.19 2.0K
10:40 61.19 61.19 61.13 61.19 1.7K
10:41 61.19 61.24 61.19 61.24 1.9K
10:42 61.26 61.34 61.26 61.34 1.9K
10:43 61.30 61.30 61.30 61.30 1.0K
10:45 61.30 61.30 61.30 61.30 0.9K
10:46 61.30 61.30 61.23 61.27 2.3K
10:47 61.18 61.25 61.18 61.25 2.4K
10:48 61.20 61.20 61.13 61.13 1.9K
10:49 61.14 61.14 61.11 61.11 0.5K
10:50 61.17 61.17 61.17 61.17 1.1K
10:51 61.16 61.16 61.16 61.16 1.0K
10:52 61.11 61.15 61.11 61.14 1.1K
10:53 61.22 61.22 61.22 61.22 2.5K
10:54 61.19 61.19 61.19 61.19 0.4K
10:55 61.20 61.20 61.17 61.17 1.2K
10:57 61.18 61.18 61.17 61.17 2.3K
10:58 61.18 61.18 61.18 61.18 10.7K
10:59 61.18 61.18 61.18 61.18 9.4K
11:00 61.18 61.25 61.18 61.25 4.4K
11:02 61.29 61.30 61.29 61.30 0.9K
11:03 61.33 61.33 61.33 61.33 2.2K
11:04 61.23 61.23 61.20 61.23 1.5K
11:05 61.19 61.19 61.11 61.13 1.6K
11:07 61.14 61.16 61.14 61.16 2.9K
11:08 61.19 61.19 61.19 61.19 0.6K
11:09 61.20 61.20 61.19 61.19 2.6K
11:10 61.23 61.23 61.18 61.18 0.6K
11:11 61.17 61.23 61.17 61.23 2.3K
11:13 61.21 61.21 61.17 61.17 1.6K
11:14 61.11 61.11 61.06 61.06 4.4K
11:15 61.05 61.05 60.98 61.02 21.1K
11:18 60.98 61.04 60.98 61.04 27.1K
11:19 61.03 61.09 61.02 61.09 16.0K
11:20 61.07 61.07 61.04 61.04 6.9K
11:21 61.03 61.05 61.03 61.05 5.0K
11:22 60.90 60.90 60.90 60.90 0.3K
11:23 60.88 60.88 60.85 60.85 0.9K
11:24 60.92 60.92 60.90 60.90 3.0K
11:25 60.89 60.89 60.89 60.89 2.9K
11:26 60.85 60.85 60.82 60.82 0.8K
11:27 60.84 60.84 60.84 60.84 0.5K
11:28 60.81 60.81 60.81 60.81 1.0K
11:29 60.81 60.81 60.80 60.80 0.7K
11:30 60.81 60.83 60.80 60.83 0.6K
11:31 60.82 60.82 60.81 60.81 3.2K
11:32 60.84 60.84 60.82 60.82 3.5K
11:34 60.81 60.81 60.74 60.74 5.7K
11:35 60.73 60.73 60.70 60.70 3.6K
11:36 60.69 60.71 60.64 60.71 4.4K
11:37 60.70 60.70 60.70 60.70 0.3K
11:38 60.68 60.72 60.68 60.72 2.2K
11:39 60.72 60.74 60.72 60.74 1.4K
11:40 60.77 60.77 60.69 60.69 1.8K
11:41 60.67 60.67 60.67 60.67 1.0K
11:42 60.66 60.66 60.66 60.66 1.2K
11:43 60.62 60.66 60.62 60.66 2.9K
11:44 60.65 60.70 60.65 60.70 2.8K
11:45 60.74 60.81 60.74 60.81 4.4K
11:46 60.79 60.79 60.77 60.77 2.1K
11:48 60.79 60.79 60.79 60.79 0.1K
11:49 60.81 60.81 60.81 60.81 1.9K
11:50 60.77 60.81 60.77 60.77 5.4K
11:52 60.85 60.85 60.83 60.83 1.1K
11:53 60.81 60.84 60.81 60.84 2.5K
11:54 60.87 60.87 60.87 60.87 1.7K
11:55 60.87 60.87 60.85 60.85 1.2K
11:56 60.87 60.87 60.87 60.87 0.2K
11:57 60.88 60.92 60.88 60.92 1.8K
11:58 60.92 60.93 60.92 60.93 1.5K
11:59 60.93 60.93 60.93 60.93 0.7K
12:00 60.90 60.96 60.90 60.93 1.8K
12:01 60.93 60.93 60.93 60.93 13.1K
12:02 60.90 60.93 60.89 60.92 8.8K
12:03 60.91 60.94 60.91 60.94 2.2K
12:04 60.92 60.92 60.92 60.92 1.8K
12:05 60.91 60.91 60.91 60.91 1.8K
12:06 60.91 60.91 60.88 60.88 1.3K
12:07 60.89 60.89 60.87 60.89 2.2K
12:08 60.88 60.94 60.88 60.94 5.5K
12:09 60.98 60.98 60.98 60.98 1.9K
12:10 60.95 60.95 60.95 60.95 1.5K
12:12 60.96 60.96 60.96 60.96 0.2K
12:13 60.95 60.95 60.95 60.95 2.9K
12:14 60.92 60.92 60.92 60.92 1.2K
12:15 60.88 60.90 60.88 60.89 1.7K
12:16 60.86 60.89 60.82 60.87 5.1K
12:17 60.87 60.87 60.87 60.87 1.2K
12:18 60.92 60.95 60.92 60.94 2.9K
12:19 60.97 61.01 60.97 61.01 1.2K
12:20 61.01 61.05 61.01 61.03 2.1K
12:21 61.06 61.06 61.06 61.06 1.0K
12:22 61.05 61.05 61.03 61.03 0.9K
12:23 61.01 61.01 61.01 61.01 0.9K
12:24 61.04 61.04 61.04 61.04 0.6K
12:25 61.04 61.04 60.99 60.99 1.5K
12:26 60.95 60.95 60.94 60.94 0.7K
12:27 60.98 60.98 60.93 60.93 1.8K
12:28 60.95 60.95 60.95 60.95 1.2K
12:30 60.95 61.00 60.95 61.00 5.6K
12:31 61.01 61.06 61.01 61.06 3.6K
12:32 61.06 61.10 61.06 61.10 2.0K
12:33 61.10 61.10 61.10 61.10 4.9K
12:34 61.07 61.07 61.04 61.04 1.8K
12:35 61.04 61.04 61.04 61.04 0.6K
12:36 61.00 61.00 61.00 61.00 0.5K
12:37 60.95 60.95 60.95 60.95 1.1K
12:38 60.95 60.95 60.95 60.95 4.2K
12:39 60.98 61.00 60.98 61.00 1.4K
12:40 60.99 61.07 60.99 61.07 3.3K
12:41 61.09 61.09 61.08 61.08 5.3K
12:42 61.05 61.05 61.00 61.00 1.9K
12:43 60.97 60.99 60.97 60.99 1.1K
12:44 60.97 61.01 60.97 61.01 2.9K
12:45 61.02 61.03 61.02 61.03 4.7K
12:46 61.00 61.01 60.98 60.99 1.3K
12:47 60.99 60.99 60.99 60.99 0.2K
12:48 60.99 60.99 60.95 60.95 1.9K
12:49 60.93 60.96 60.93 60.96 1.4K
12:50 60.97 60.99 60.97 60.97 1.1K
12:51 60.93 60.96 60.93 60.96 0.8K
12:52 60.96 60.96 60.96 60.96 0.3K
12:53 60.96 60.96 60.93 60.95 0.5K
12:54 60.95 60.95 60.95 60.95 0.5K
12:55 60.96 60.96 60.93 60.93 2.6K
12:56 60.93 60.96 60.93 60.96 1.0K
12:57 60.94 60.97 60.94 60.95 2.1K
12:58 60.97 61.01 60.97 61.01 1.8K
12:59 61.04 61.06 61.03 61.03 2.0K
13:00 61.03 61.03 60.95 60.95 1.5K
13:01 60.93 60.94 60.93 60.94 1.6K
13:02 60.93 60.93 60.90 60.91 3.2K
13:03 60.91 60.91 60.91 60.91 0.5K
13:04 60.91 60.96 60.91 60.96 2.6K
13:05 60.97 60.99 60.97 60.99 2.0K
13:06 60.99 60.99 60.99 60.99 1.3K
13:08 60.99 60.99 60.94 60.94 1.1K
13:09 60.94 60.94 60.94 60.94 2.6K
13:10 60.96 60.96 60.92 60.92 18.4K
13:11 60.96 60.96 60.95 60.95 7.9K
13:12 60.98 61.00 60.98 60.99 4.0K
13:13 60.99 61.03 60.99 61.03 2.6K
13:14 61.08 61.08 61.07 61.08 3.2K
13:15 61.08 61.08 61.08 61.08 0.2K
13:16 61.05 61.05 61.04 61.04 1.9K
13:17 61.06 61.06 61.01 61.02 2.1K
13:18 61.01 61.03 61.01 61.03 2.0K
13:19 61.03 61.05 61.02 61.02 1.4K
13:20 61.02 61.02 61.00 61.00 0.9K
13:21 61.02 61.03 61.00 61.00 5.9K
13:22 61.00 61.00 61.00 61.00 4.8K
13:23 61.02 61.02 61.02 61.02 0.6K
13:24 61.04 61.08 61.04 61.08 2.3K
13:25 61.09 61.12 61.09 61.09 3.2K
13:26 61.09 61.09 61.09 61.09 0.3K
13:28 61.06 61.09 61.01 61.01 2.4K
13:29 61.02 61.02 61.01 61.01 2.3K
13:30 61.02 61.05 61.02 61.05 1.3K
13:31 61.05 61.05 61.03 61.03 0.8K
13:32 61.02 61.04 61.02 61.04 1.1K
13:33 61.05 61.05 61.05 61.05 0.7K
13:34 61.08 61.09 61.06 61.06 2.8K
13:35 61.04 61.04 61.03 61.03 2.0K
13:36 61.05 61.05 61.05 61.05 0.3K
13:37 61.05 61.05 61.01 61.03 1.1K
13:38 61.03 61.03 61.03 61.03 1.0K
13:39 61.01 61.01 61.01 61.01 1.2K
13:40 61.01 61.06 61.01 61.06 2.3K
13:41 61.06 61.06 61.06 61.06 0.7K
13:42 61.09 61.09 61.07 61.07 2.0K
13:43 61.08 61.08 61.08 61.08 0.3K
13:44 61.06 61.06 61.06 61.06 0.4K
13:45 61.08 61.08 61.08 61.08 0.9K
13:46 61.10 61.11 61.10 61.11 1.7K
13:47 61.16 61.16 61.16 61.16 0.5K
13:48 61.18 61.19 61.18 61.18 1.5K
13:49 61.18 61.19 61.14 61.14 2.7K
13:50 61.15 61.15 61.13 61.13 1.8K
13:51 61.15 61.15 61.14 61.14 1.5K
13:52 61.14 61.14 61.14 61.14 0.3K
13:53 61.12 61.12 61.12 61.12 0.6K
13:54 61.13 61.15 61.12 61.12 1.9K
13:55 61.12 61.14 61.11 61.14 3.5K
13:56 61.11 61.11 61.11 61.11 2.2K
13:57 61.15 61.15 61.15 61.15 0.4K
13:58 61.14 61.15 61.14 61.14 1.6K
13:59 61.17 61.19 61.17 61.19 2.1K
14:00 61.17 61.17 61.15 61.17 1.3K
14:01 61.14 61.18 61.14 61.18 1.5K
14:02 61.20 61.22 61.20 61.20 2.6K
14:03 61.20 61.20 61.19 61.19 0.5K
14:04 61.18 61.18 61.14 61.14 1.8K
14:05 61.15 61.15 61.15 61.15 0.5K
14:06 61.16 61.16 61.12 61.12 2.4K
14:07 61.11 61.11 61.11 61.11 0.5K
14:08 61.12 61.12 61.12 61.12 1.3K
14:09 61.11 61.11 61.11 61.11 0.1K
14:10 61.12 61.15 61.12 61.15 3.9K
14:11 61.14 61.14 61.14 61.14 2.2K
14:12 61.13 61.14 61.11 61.13 1.6K
14:13 61.14 61.14 61.12 61.12 1.1K
14:14 61.10 61.11 61.05 61.05 1.9K
14:15 61.05 61.08 61.05 61.08 2.6K
14:17 61.09 61.09 61.09 61.09 0.6K
14:18 61.10 61.14 61.10 61.14 4.4K
14:19 61.09 61.09 61.07 61.07 1.7K
14:20 61.02 61.02 61.02 61.02 0.4K
14:21 61.03 61.03 61.00 61.00 5.5K
14:22 60.99 60.99 60.97 60.97 14.9K
14:23 60.98 61.00 60.97 61.00 4.9K
14:24 61.01 61.03 61.01 61.03 1.7K
14:25 61.05 61.05 61.05 61.05 0.6K
14:26 61.05 61.07 61.05 61.06 3.2K
14:27 61.07 61.08 61.07 61.08 2.3K
14:28 61.07 61.09 61.07 61.08 1.9K
14:29 61.06 61.06 61.05 61.05 1.1K
14:30 61.06 61.06 61.04 61.05 3.4K
14:32 61.07 61.07 61.05 61.05 3.8K
14:33 61.00 61.00 61.00 61.00 1.0K
14:34 61.00 61.00 60.99 60.99 16.3K
14:35 60.98 60.98 60.92 60.94 3.0K
14:36 60.95 60.95 60.95 60.95 1.0K
14:37 60.93 60.94 60.93 60.94 1.1K
14:38 60.93 60.93 60.91 60.93 1.5K
14:39 60.92 60.92 60.87 60.87 1.6K
14:40 60.87 60.91 60.87 60.91 2.9K
14:41 60.92 60.94 60.92 60.94 4.1K
14:42 60.94 60.95 60.89 60.89 4.3K
14:43 60.90 60.90 60.90 60.90 0.8K
14:44 60.90 60.90 60.90 60.90 0.8K
14:45 60.89 60.89 60.83 60.83 3.6K
14:46 60.81 60.83 60.81 60.83 2.8K
14:47 60.77 60.77 60.76 60.76 0.5K
14:48 60.74 60.76 60.72 60.76 4.5K
14:49 60.76 60.76 60.76 60.76 2.9K
14:50 60.77 60.77 60.77 60.77 1.1K
14:51 60.72 60.75 60.72 60.75 2.7K
14:52 60.74 60.78 60.74 60.77 6.1K
14:53 60.77 60.77 60.76 60.76 1.3K
14:54 60.76 60.79 60.76 60.79 1.9K
14:55 60.80 60.80 60.79 60.79 2.4K
14:56 60.84 60.84 60.84 60.84 1.9K
14:57 60.84 60.85 60.83 60.84 7.6K
14:58 60.85 60.85 60.85 60.85 1.9K
14:59 60.85 60.85 60.84 60.85 3.6K
15:00 60.85 60.85 60.82 60.84 13.9K
15:01 60.83 60.83 60.78 60.80 5.8K
15:02 60.79 60.79 60.79 60.79 1.3K
15:03 60.79 60.79 60.78 60.78 0.9K
15:04 60.78 60.78 60.75 60.75 2.3K
15:05 60.74 60.76 60.74 60.76 1.9K
15:06 60.76 60.76 60.74 60.76 1.1K
15:07 60.75 60.75 60.73 60.75 0.5K
15:08 60.75 60.75 60.73 60.72 0.8K
15:09 60.75 60.75 60.71 60.71 3.1K
15:10 60.69 60.69 60.69 60.69 0.5K
15:11 60.69 60.71 60.69 60.70 3.6K
15:12 60.70 60.70 60.70 60.70 0.9K
15:13 60.69 60.69 60.67 60.67 1.8K
15:14 60.69 60.70 60.69 60.70 1.5K
15:15 60.70 60.71 60.69 60.69 3.3K
15:16 60.69 60.69 60.69 60.69 0.8K
15:17 60.69 60.70 60.69 60.69 0.8K
15:18 60.69 60.70 60.68 60.69 2.5K
15:19 60.70 60.74 60.70 60.74 4.5K
15:20 60.76 60.77 60.76 60.76 3.3K
15:21 60.77 60.77 60.75 60.75 1.2K
15:22 60.74 60.74 60.72 60.72 2.6K
15:23 60.71 60.72 60.71 60.72 2.3K
15:24 60.72 60.73 60.72 60.72 1.9K
15:25 60.73 60.73 60.72 60.73 2.9K
15:26 60.73 60.75 60.71 60.75 4.9K
15:27 60.74 60.77 60.74 60.77 4.6K
15:28 60.77 60.79 60.77 60.79 3.8K
15:29 60.81 60.83 60.81 60.81 5.1K
15:30 60.76 60.76 60.70 60.70 3.0K
15:31 60.68 60.68 60.64 60.64 2.5K
15:32 60.61 60.65 60.61 60.62 7.1K
15:33 60.58 60.59 60.54 60.57 4.1K
15:34 60.60 60.62 60.60 60.61 9.0K
15:35 60.61 60.62 60.61 60.61 1.9K
15:36 60.64 60.64 60.62 60.62 1.9K
15:37 60.63 60.63 60.59 60.59 1.7K
15:38 60.61 60.63 60.58 60.63 3.2K
15:39 60.61 60.61 60.60 60.60 1.9K
15:40 60.60 60.60 60.53 60.53 2.7K
15:41 60.51 60.51 60.48 60.48 3.0K
15:42 60.43 60.43 60.41 60.41 1.2K
15:43 60.40 60.43 60.39 60.42 3.7K
15:44 60.44 60.49 60.44 60.49 6.5K
15:45 60.45 60.46 60.42 60.45 9.3K
15:46 60.43 60.46 60.41 60.43 13.5K
15:47 60.41 60.41 60.38 60.39 9.9K
15:48 60.43 60.43 60.42 60.42 9.1K
15:49 60.42 60.42 60.37 60.37 8.3K
15:50 60.31 60.31 60.25 60.25 8.8K
15:51 60.23 60.23 60.18 60.20 11.4K
15:52 60.19 60.20 60.14 60.15 9.8K
15:53 60.15 60.22 60.14 60.20 14.8K
15:54 60.19 60.23 60.17 60.22 8.5K
15:55 60.22 60.27 60.20 60.27 19.9K
15:56 60.28 60.28 60.25 60.26 9.6K
15:57 60.25 60.28 60.24 60.25 24.5K
15:58 60.29 60.35 60.29 60.34 27.7K
15:59 60.32 60.32 60.20 60.22 253.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし