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 59.93 59.93 59.93 59.93 16.2K
09:31 59.56 59.56 59.56 59.56 3.7K
09:33 59.26 59.26 59.26 59.26 0.7K
09:35 59.24 59.24 59.24 59.24 0.8K
09:36 59.47 59.47 59.47 59.47 2.0K
09:37 59.24 59.24 59.24 59.24 0.5K
09:38 59.36 59.36 59.24 59.24 4.0K
09:40 59.30 59.30 59.30 59.30 0.2K
09:41 59.46 59.46 59.46 59.46 0.6K
09:42 59.29 59.29 59.29 59.29 1.2K
09:43 59.27 59.27 59.27 59.27 5.3K
09:44 59.26 59.26 59.21 59.21 5.6K
09:45 59.21 59.21 59.21 59.21 0.5K
09:46 59.21 59.21 59.21 59.21 4.8K
09:47 59.00 59.21 58.87 58.87 70.3K
09:48 58.95 59.15 58.95 59.15 13.5K
09:49 59.15 59.24 59.15 59.24 4.1K
09:50 59.24 59.25 59.24 59.25 4.9K
09:51 59.33 59.33 59.11 59.11 4.9K
09:53 59.12 59.16 59.12 59.16 11.9K
09:54 59.16 59.16 59.16 59.16 1.1K
09:55 59.04 59.09 59.04 59.09 2.6K
09:56 59.06 59.10 59.06 59.10 5.4K
09:57 59.06 59.10 59.06 59.10 1.1K
09:58 59.05 59.11 59.05 59.05 1.6K
09:59 59.04 59.04 59.04 59.04 0.2K
10:00 59.02 59.02 58.91 58.91 3.6K
10:01 58.86 58.86 58.79 58.79 4.2K
10:02 58.76 58.78 58.74 58.78 5.0K
10:03 58.72 58.73 58.68 58.72 7.9K
10:04 58.74 58.74 58.69 58.69 2.2K
10:05 58.69 58.80 58.67 58.76 6.6K
10:06 58.83 58.91 58.83 58.91 2.4K
10:07 58.91 58.91 58.82 58.83 2.2K
10:08 58.83 58.83 58.83 58.83 2.6K
10:09 58.86 58.96 58.86 58.96 3.1K
10:10 58.90 59.02 58.90 59.02 4.9K
10:11 59.01 59.01 58.87 58.87 5.4K
10:12 58.94 58.96 58.94 58.96 23.2K
10:13 58.96 58.96 58.96 58.96 3.2K
10:14 58.98 59.01 58.98 59.01 2.2K
10:15 59.01 59.05 59.01 59.03 2.3K
10:16 59.02 59.02 58.91 58.94 7.4K
10:17 58.95 58.95 58.94 58.94 0.6K
10:18 59.04 59.04 58.98 58.98 2.1K
10:19 59.05 59.05 59.05 59.05 1.0K
10:20 59.06 59.06 59.00 59.00 1.8K
10:21 58.89 58.98 58.89 58.98 4.2K
10:23 58.98 58.98 58.98 58.98 0.9K
10:24 59.05 59.06 59.05 59.05 4.5K
10:25 59.06 59.14 59.06 59.14 2.1K
10:26 59.19 59.19 59.19 59.19 0.7K
10:27 59.18 59.24 59.17 59.17 2.4K
10:28 59.16 59.16 59.12 59.12 3.0K
10:30 59.17 59.22 59.17 59.22 1.9K
10:31 59.23 59.23 59.23 59.23 1.0K
10:32 59.12 59.16 59.12 59.16 3.7K
10:33 59.20 59.20 59.20 59.20 1.6K
10:34 59.23 59.26 59.23 59.26 3.8K
10:35 59.26 59.36 59.26 59.36 2.6K
10:36 59.39 59.39 59.35 59.37 1.9K
10:37 59.46 59.46 59.46 59.46 1.8K
10:38 59.49 59.50 59.49 59.50 2.1K
10:39 59.52 59.52 59.52 59.52 0.4K
10:40 59.53 59.53 59.53 59.53 0.6K
10:41 59.49 59.49 59.46 59.46 3.2K
10:42 59.48 59.48 59.48 59.48 2.1K
10:43 59.47 59.48 59.47 59.48 2.7K
10:44 59.48 59.48 59.45 59.45 2.8K
10:45 59.39 59.43 59.36 59.43 15.8K
10:46 59.45 59.45 59.45 59.45 0.7K
10:47 59.44 59.48 59.44 59.48 2.6K
10:48 59.48 59.52 59.48 59.52 2.1K
10:49 59.52 59.52 59.50 59.50 2.2K
10:50 59.52 59.58 59.52 59.58 3.8K
10:51 59.54 59.54 59.32 59.32 7.7K
10:52 59.35 59.35 59.31 59.31 1.9K
10:53 59.32 59.35 59.32 59.33 2.1K
10:54 59.34 59.34 59.34 59.34 0.4K
10:55 59.33 59.36 59.31 59.31 7.2K
10:56 59.32 59.32 59.30 59.30 6.3K
10:57 59.27 59.27 59.22 59.22 3.1K
10:58 59.22 59.26 59.22 59.23 4.8K
10:59 59.19 59.19 59.19 59.19 0.6K
11:00 59.24 59.31 59.24 59.31 6.5K
11:01 59.29 59.31 59.29 59.31 1.5K
11:02 59.31 59.36 59.30 59.36 2.8K
11:03 59.32 59.32 59.26 59.26 2.9K
11:04 59.21 59.21 59.21 59.21 0.6K
11:05 59.21 59.21 59.18 59.18 0.6K
11:06 59.16 59.16 59.08 59.08 8.4K
11:07 59.10 59.14 59.10 59.13 2.1K
11:08 59.18 59.23 59.18 59.23 4.8K
11:09 59.22 59.22 59.22 59.22 0.2K
11:10 59.23 59.30 59.22 59.30 6.5K
11:11 59.29 59.31 59.22 59.31 14.1K
11:12 59.32 59.32 59.27 59.27 2.1K
11:13 59.24 59.24 59.24 59.24 2.1K
11:14 59.22 59.22 59.22 59.22 1.3K
11:15 59.27 59.33 59.27 59.33 2.4K
11:16 59.37 59.37 59.36 59.36 1.1K
11:17 59.37 59.37 59.26 59.26 4.8K
11:18 59.24 59.25 59.21 59.25 7.4K
11:19 59.27 59.27 59.27 59.27 1.5K
11:20 59.29 59.30 59.29 59.30 2.9K
11:21 59.30 59.30 59.22 59.22 4.4K
11:22 59.23 59.23 59.20 59.20 2.5K
11:23 59.23 59.30 59.23 59.30 8.0K
11:25 59.30 59.31 59.30 59.31 2.9K
11:26 59.32 59.35 59.32 59.35 4.3K
11:27 59.35 59.37 59.35 59.36 0.8K
11:28 59.35 59.37 59.35 59.37 4.4K
11:29 59.31 59.34 59.31 59.34 4.1K
11:30 59.30 59.30 59.30 59.30 1.9K
11:31 59.32 59.34 59.32 59.34 1.7K
11:32 59.32 59.32 59.32 59.32 2.1K
11:33 59.34 59.34 59.31 59.31 1.5K
11:34 59.33 59.34 59.33 59.34 2.4K
11:35 59.33 59.36 59.33 59.36 3.3K
11:37 59.34 59.34 59.31 59.33 3.9K
11:38 59.34 59.40 59.34 59.38 3.8K
11:39 59.42 59.42 59.41 59.41 1.5K
11:40 59.39 59.39 59.39 59.39 1.8K
11:41 59.38 59.39 59.35 59.35 6.5K
11:43 59.36 59.36 59.32 59.33 5.2K
11:45 59.34 59.36 59.34 59.35 3.5K
11:46 59.34 59.35 59.34 59.35 0.7K
11:47 59.34 59.34 59.34 59.34 0.6K
11:48 59.34 59.34 59.31 59.32 2.3K
11:49 59.31 59.31 59.30 59.30 1.7K
11:50 59.28 59.29 59.27 59.29 3.7K
11:51 59.30 59.30 59.30 59.30 1.6K
11:53 59.27 59.30 59.27 59.30 0.8K
11:54 59.30 59.32 59.30 59.32 3.3K
11:55 59.34 59.34 59.34 59.34 0.3K
11:56 59.35 59.38 59.35 59.38 3.5K
11:57 59.36 59.38 59.36 59.38 2.7K
11:58 59.41 59.41 59.41 59.41 0.4K
11:59 59.40 59.43 59.40 59.43 2.2K
12:00 59.44 59.44 59.42 59.42 3.6K
12:01 59.40 59.41 59.40 59.41 2.6K
12:02 59.41 59.41 59.41 59.41 0.9K
12:03 59.35 59.38 59.35 59.38 2.0K
12:05 59.37 59.37 59.33 59.33 0.8K
12:06 59.35 59.40 59.34 59.40 3.6K
12:07 59.39 59.39 59.39 59.39 3.3K
12:08 59.46 59.47 59.46 59.47 1.8K
12:09 59.45 59.45 59.45 59.45 0.3K
12:10 59.44 59.44 59.44 59.44 0.8K
12:11 59.43 59.43 59.43 59.43 1.3K
12:12 59.44 59.44 59.44 59.44 1.2K
12:13 59.46 59.50 59.46 59.47 4.5K
12:14 59.48 59.48 59.48 59.48 1.2K
12:15 59.48 59.48 59.44 59.44 2.4K
12:16 59.44 59.44 59.42 59.42 2.6K
12:18 59.44 59.45 59.44 59.45 2.3K
12:19 59.43 59.43 59.43 59.43 0.9K
12:20 59.43 59.43 59.40 59.40 0.8K
12:21 59.41 59.42 59.40 59.40 2.4K
12:22 59.40 59.42 59.40 59.42 2.0K
12:23 59.44 59.44 59.42 59.42 2.9K
12:24 59.43 59.43 59.43 59.43 1.4K
12:25 59.43 59.46 59.41 59.46 5.3K
12:26 59.50 59.50 59.50 59.50 1.6K
12:29 59.50 59.50 59.50 59.50 0.1K
12:30 59.50 59.52 59.48 59.52 1.6K
12:31 59.53 59.53 59.53 59.53 3.9K
12:32 59.49 59.49 59.48 59.48 1.9K
12:33 59.45 59.45 59.45 59.45 0.5K
12:35 59.43 59.43 59.43 59.43 2.1K
12:36 59.48 59.48 59.48 59.48 1.8K
12:37 59.53 59.53 59.53 59.53 2.9K
12:40 59.53 59.55 59.53 59.55 2.0K
12:41 59.56 59.59 59.56 59.59 1.0K
12:42 59.59 59.59 59.59 59.59 1.1K
12:43 59.61 59.61 59.61 59.61 0.7K
12:44 59.57 59.57 59.57 59.57 4.1K
12:45 59.59 59.59 59.59 59.59 1.7K
12:46 59.60 59.60 59.60 59.60 0.4K
12:48 59.59 59.59 59.59 59.59 2.1K
12:49 59.60 59.61 59.60 59.61 1.4K
12:50 59.61 59.62 59.61 59.62 3.1K
12:51 59.65 59.65 59.65 59.65 1.1K
12:52 59.67 59.67 59.67 59.67 0.3K
12:53 59.69 59.69 59.67 59.68 2.2K
12:54 59.66 59.66 59.63 59.63 3.3K
12:55 59.65 59.69 59.65 59.69 2.3K
12:56 59.67 59.67 59.67 59.67 1.4K
12:57 59.64 59.67 59.64 59.67 2.0K
12:58 59.62 59.62 59.62 59.62 0.4K
12:59 59.65 59.65 59.65 59.65 1.8K
13:00 59.67 59.67 59.65 59.67 1.9K
13:01 59.67 59.72 59.67 59.70 2.0K
13:02 59.65 59.65 59.65 59.65 4.5K
13:05 59.66 59.67 59.66 59.67 1.9K
13:06 59.67 59.70 59.67 59.70 1.6K
13:08 59.70 59.70 59.70 59.70 0.3K
13:09 59.70 59.73 59.70 59.70 3.7K
13:10 59.70 59.70 59.70 59.70 1.2K
13:11 59.71 59.74 59.71 59.74 2.2K
13:12 59.73 59.73 59.73 59.73 0.1K
13:13 59.74 59.74 59.74 59.74 0.9K
13:14 59.74 59.77 59.74 59.76 3.2K
13:15 59.76 59.77 59.76 59.77 6.5K
13:16 59.75 59.75 59.75 59.75 0.6K
13:17 59.75 59.75 59.71 59.73 3.9K
13:18 59.78 59.78 59.75 59.76 8.7K
13:19 59.77 59.77 59.77 59.77 1.6K
13:20 59.74 59.74 59.73 59.73 3.3K
13:21 59.74 59.74 59.74 59.74 7.5K
13:22 59.74 59.74 59.74 59.74 0.4K
13:23 59.72 59.72 59.72 59.72 0.6K
13:24 59.76 59.76 59.76 59.76 1.0K
13:25 59.76 59.76 59.72 59.72 8.2K
13:26 59.70 59.74 59.70 59.74 8.5K
13:27 59.75 59.80 59.75 59.80 2.7K
13:28 59.79 59.79 59.78 59.78 0.9K
13:29 59.78 59.78 59.76 59.77 4.6K
13:30 59.77 59.82 59.77 59.82 10.5K
13:31 59.83 59.83 59.83 59.83 5.7K
13:33 59.85 59.85 59.85 59.85 6.7K
13:34 59.87 59.89 59.87 59.89 1.8K
13:35 59.90 59.90 59.88 59.88 4.4K
13:36 59.85 59.85 59.82 59.82 4.3K
13:37 59.83 59.83 59.81 59.81 1.7K
13:38 59.85 59.85 59.85 59.85 1.5K
13:39 59.91 59.91 59.91 59.91 1.8K
13:40 59.91 59.91 59.91 59.91 1.1K
13:41 59.89 59.89 59.83 59.83 1.5K
13:42 59.83 59.84 59.83 59.83 23.5K
13:43 59.83 59.85 59.83 59.85 3.3K
13:44 59.84 59.84 59.84 59.84 0.2K
13:45 59.86 59.86 59.86 59.86 1.5K
13:46 59.92 59.93 59.92 59.93 1.8K
13:47 59.92 59.92 59.90 59.90 1.5K
13:48 59.88 59.88 59.88 59.88 1.6K
13:49 59.89 59.89 59.87 59.87 2.0K
13:52 59.88 59.88 59.86 59.86 6.5K
13:53 59.88 59.88 59.88 59.88 2.1K
13:54 59.88 59.88 59.88 59.88 0.6K
13:56 59.88 59.88 59.82 59.82 7.6K
13:57 59.80 59.80 59.80 59.80 3.6K
13:58 59.82 59.82 59.82 59.82 0.3K
13:59 59.82 59.82 59.82 59.82 1.6K
14:00 59.84 59.84 59.84 59.84 0.5K
14:01 59.83 59.83 59.83 59.83 0.8K
14:02 59.82 59.82 59.82 59.82 0.1K
14:03 59.82 59.82 59.82 59.82 0.4K
14:04 59.82 59.82 59.82 59.82 3.3K
14:05 59.83 59.84 59.83 59.84 2.6K
14:06 59.84 59.84 59.84 59.84 0.3K
14:07 59.84 59.84 59.81 59.81 4.4K
14:08 59.81 59.81 59.81 59.81 1.2K
14:09 59.81 59.81 59.75 59.75 4.1K
14:10 59.76 59.76 59.76 59.76 0.4K
14:11 59.76 59.76 59.75 59.76 1.0K
14:12 59.78 59.79 59.78 59.79 2.8K
14:13 59.80 59.80 59.80 59.80 1.0K
14:14 59.80 59.80 59.80 59.80 0.4K
14:15 59.80 59.80 59.79 59.79 3.7K
14:16 59.81 59.81 59.81 59.81 2.5K
14:17 59.81 59.88 59.81 59.88 3.7K
14:18 59.90 59.90 59.90 59.90 1.7K
14:19 59.89 59.89 59.88 59.89 2.6K
14:20 59.89 59.89 59.89 59.89 0.6K
14:21 59.90 59.90 59.90 59.90 1.3K
14:22 59.91 59.91 59.91 59.91 1.3K
14:23 59.91 59.92 59.91 59.92 2.4K
14:25 59.92 59.92 59.91 59.92 3.4K
14:26 59.90 59.90 59.85 59.85 3.9K
14:27 59.84 59.84 59.84 59.84 0.2K
14:28 59.84 59.84 59.83 59.83 1.3K
14:29 59.85 59.85 59.85 59.85 1.1K
14:30 59.87 59.89 59.87 59.88 3.7K
14:31 59.89 59.89 59.89 59.89 0.1K
14:32 59.89 59.92 59.89 59.92 3.2K
14:34 59.94 59.94 59.93 59.94 1.4K
14:35 59.93 59.94 59.92 59.92 2.9K
14:37 59.93 59.93 59.93 59.93 1.4K
14:39 59.92 59.92 59.91 59.91 1.8K
14:40 59.90 59.90 59.86 59.86 5.3K
14:42 59.84 59.86 59.84 59.86 2.9K
14:44 59.86 59.86 59.86 59.86 0.6K
14:45 59.87 59.87 59.87 59.87 2.0K
14:46 59.89 59.89 59.89 59.89 1.8K
14:47 59.89 59.89 59.89 59.89 0.6K
14:48 59.88 59.88 59.83 59.83 3.9K
14:49 59.82 59.82 59.79 59.82 3.8K
14:50 59.81 59.81 59.77 59.77 1.1K
14:51 59.75 59.75 59.75 59.75 0.7K
14:52 59.75 59.75 59.74 59.74 1.1K
14:53 59.74 59.74 59.74 59.74 1.0K
14:54 59.75 59.75 59.75 59.75 0.5K
14:55 59.73 59.73 59.72 59.72 2.2K
14:56 59.71 59.71 59.71 59.71 0.4K
14:57 59.69 59.71 59.69 59.69 2.2K
14:58 59.71 59.71 59.71 59.71 1.9K
14:59 59.73 59.75 59.73 59.75 1.7K
15:00 59.75 59.75 59.74 59.74 1.6K
15:01 59.75 59.75 59.75 59.75 0.9K
15:02 59.76 59.76 59.76 59.76 1.4K
15:03 59.76 59.76 59.73 59.73 8.9K
15:04 59.73 59.73 59.73 59.73 0.9K
15:05 59.75 59.75 59.75 59.75 3.0K
15:06 59.76 59.76 59.76 59.76 1.3K
15:07 59.77 59.77 59.77 59.77 0.6K
15:08 59.77 59.77 59.74 59.74 3.0K
15:09 59.75 59.75 59.75 59.75 0.9K
15:10 59.74 59.77 59.74 59.77 4.4K
15:12 59.79 59.79 59.79 59.79 0.5K
15:13 59.80 59.80 59.77 59.77 4.2K
15:14 59.76 59.76 59.76 59.76 0.4K
15:15 59.77 59.77 59.77 59.77 1.6K
15:16 59.77 59.78 59.77 59.77 4.0K
15:17 59.78 59.78 59.78 59.78 3.6K
15:18 59.79 59.83 59.79 59.83 3.2K
15:19 59.84 59.86 59.84 59.86 3.2K
15:20 59.89 59.89 59.89 59.89 0.2K
15:21 59.89 59.89 59.85 59.85 6.0K
15:22 59.88 59.88 59.87 59.87 1.0K
15:23 59.87 59.87 59.87 59.87 1.2K
15:24 59.87 59.88 59.87 59.87 0.5K
15:25 59.87 59.89 59.87 59.89 2.9K
15:26 59.90 59.91 59.90 59.90 1.7K
15:27 59.90 59.91 59.89 59.91 3.0K
15:28 59.88 59.88 59.87 59.87 3.8K
15:29 59.86 59.86 59.85 59.85 3.2K
15:30 59.84 59.87 59.84 59.87 4.0K
15:31 59.86 59.86 59.86 59.86 2.0K
15:32 59.85 59.85 59.81 59.81 3.7K
15:34 59.82 59.82 59.81 59.81 1.5K
15:35 59.81 59.86 59.81 59.86 5.3K
15:36 59.85 59.88 59.85 59.87 4.4K
15:37 59.87 59.88 59.87 59.88 1.6K
15:38 59.87 59.87 59.84 59.85 5.1K
15:39 59.86 59.88 59.86 59.87 3.2K
15:40 59.89 59.91 59.89 59.91 5.4K
15:41 59.91 59.92 59.90 59.92 3.2K
15:42 59.92 59.92 59.91 59.91 3.8K
15:43 59.90 59.90 59.89 59.90 1.0K
15:44 59.90 59.90 59.86 59.86 6.4K
15:45 59.84 59.87 59.83 59.87 6.4K
15:46 59.86 59.87 59.86 59.87 3.6K
15:47 59.87 59.89 59.86 59.89 7.3K
15:48 59.89 59.90 59.89 59.90 4.2K
15:49 59.90 59.94 59.90 59.91 12.1K
15:50 59.90 59.94 59.89 59.94 5.4K
15:51 59.93 60.01 59.93 60.01 7.7K
15:52 60.00 60.01 59.99 59.99 7.3K
15:53 59.97 59.97 59.91 59.96 7.3K
15:54 59.96 59.96 59.87 59.87 6.4K
15:55 59.89 59.90 59.86 59.88 11.8K
15:56 59.89 59.91 59.88 59.91 11.2K
15:57 59.91 59.92 59.90 59.90 12.4K
15:58 59.88 59.93 59.88 59.90 30.3K
15:59 59.90 59.96 59.90 59.96 211.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし