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 59.84 59.84 59.84 59.84 6.1K
09:31 59.84 59.84 59.84 59.84 2.0K
09:32 59.84 59.84 59.84 59.84 1.7K
09:34 59.83 59.83 59.83 59.83 0.7K
09:38 59.71 59.71 59.71 59.71 0.5K
09:39 59.68 59.68 59.67 59.67 0.9K
09:40 59.56 59.56 59.56 59.56 2.6K
09:42 59.64 59.64 59.56 59.61 7.7K
09:45 59.61 59.61 59.61 59.61 0.5K
09:47 59.58 59.60 59.58 59.60 1.3K
09:48 59.57 59.59 59.57 59.59 3.5K
09:49 59.59 59.59 59.51 59.51 4.6K
09:50 59.51 59.51 59.42 59.42 0.8K
09:51 59.47 59.57 59.47 59.57 4.4K
09:52 59.57 59.57 59.57 59.57 0.7K
09:54 59.63 59.63 59.62 59.63 1.9K
09:56 59.63 59.63 59.63 59.63 0.4K
09:57 59.63 59.74 59.63 59.67 5.2K
09:58 59.66 59.66 59.64 59.64 1.1K
10:00 59.47 59.58 59.47 59.58 0.4K
10:01 59.59 59.64 59.59 59.64 2.8K
10:02 59.64 59.64 59.64 59.64 1.1K
10:03 59.64 59.64 59.63 59.63 4.5K
10:04 59.63 59.63 59.57 59.57 0.2K
10:05 59.63 59.72 59.63 59.68 6.2K
10:06 59.70 59.70 59.70 59.70 0.4K
10:07 59.62 59.63 59.62 59.63 0.6K
10:08 59.63 59.63 59.63 59.63 2.4K
10:09 59.63 59.63 59.61 59.63 0.6K
10:10 59.62 59.70 59.62 59.70 4.3K
10:11 59.70 59.76 59.70 59.76 1.7K
10:12 59.74 59.74 59.61 59.64 2.3K
10:13 59.65 59.65 59.64 59.64 0.4K
10:14 59.64 59.64 59.64 59.64 0.1K
10:15 59.71 59.73 59.69 59.71 3.8K
10:16 59.71 59.71 59.67 59.71 0.6K
10:17 59.67 59.70 59.67 59.70 0.8K
10:18 59.70 59.70 59.70 59.70 2.4K
10:19 59.69 59.69 59.69 59.69 0.3K
10:20 59.64 59.67 59.64 59.67 3.8K
10:21 59.70 59.70 59.70 59.70 1.7K
10:22 59.65 59.65 59.63 59.63 1.1K
10:23 59.63 59.63 59.54 59.54 2.6K
10:24 59.63 59.65 59.63 59.65 0.9K
10:25 59.63 59.63 59.63 59.63 0.1K
10:26 59.63 59.63 59.63 59.63 0.4K
10:27 59.57 59.59 59.57 59.59 2.0K
10:29 59.63 59.63 59.62 59.62 2.5K
10:31 59.62 59.64 59.62 59.64 1.1K
10:32 59.64 59.64 59.64 59.64 0.2K
10:33 59.63 59.63 59.54 59.54 3.7K
10:34 59.51 59.51 59.51 59.51 0.8K
10:35 59.49 59.49 59.49 59.49 0.6K
10:36 59.49 59.49 59.46 59.46 1.6K
10:37 59.30 59.30 59.30 59.30 1.0K
10:38 59.34 59.43 59.34 59.43 3.5K
10:39 59.45 59.45 59.41 59.41 4.1K
10:41 59.38 59.42 59.38 59.42 1.9K
10:42 59.38 59.38 59.38 59.38 0.3K
10:43 59.39 59.39 59.39 59.39 2.5K
10:46 59.41 59.41 59.41 59.41 0.5K
10:47 59.39 59.39 59.39 59.39 0.8K
10:50 59.42 59.42 59.42 59.42 0.7K
10:51 59.43 59.44 59.43 59.44 3.5K
10:54 59.37 59.37 59.37 59.37 0.2K
10:55 59.37 59.37 59.34 59.34 1.5K
10:57 59.31 59.31 59.26 59.26 1.7K
10:58 59.25 59.32 59.25 59.32 4.1K
10:59 59.31 59.31 59.31 59.31 0.6K
11:00 59.34 59.35 59.34 59.35 1.3K
11:01 59.34 59.34 59.29 59.29 1.4K
11:03 59.24 59.24 59.23 59.23 0.9K
11:04 59.24 59.24 59.20 59.20 5.9K
11:05 59.24 59.26 59.20 59.23 23.0K
11:06 59.22 59.25 59.19 59.25 6.5K
11:07 59.23 59.23 59.23 59.23 0.2K
11:08 59.23 59.25 59.22 59.25 8.3K
11:09 59.25 59.25 59.21 59.21 4.4K
11:10 59.18 59.19 59.18 59.19 3.3K
11:11 59.18 59.23 59.17 59.23 4.4K
11:12 59.21 59.21 59.21 59.21 3.1K
11:13 59.21 59.21 59.21 59.21 1.4K
11:15 59.21 59.23 59.21 59.23 2.3K
11:17 59.17 59.17 59.17 59.17 0.6K
11:18 59.18 59.18 59.18 59.18 0.4K
11:19 59.17 59.17 59.17 59.17 0.3K
11:20 59.17 59.17 59.14 59.14 2.2K
11:21 59.15 59.15 59.15 59.15 1.7K
11:22 59.13 59.13 59.10 59.10 2.0K
11:23 59.05 59.11 59.05 59.11 3.5K
11:24 59.10 59.14 59.10 59.13 2.4K
11:25 59.10 59.10 59.10 59.10 0.9K
11:27 59.08 59.08 59.08 59.08 0.8K
11:28 59.03 59.03 59.00 59.00 0.7K
11:29 58.99 59.01 58.96 58.96 1.4K
11:30 59.00 59.00 59.00 59.00 2.2K
11:31 59.07 59.07 59.07 59.07 0.6K
11:32 59.07 59.07 59.07 59.07 0.3K
11:33 59.08 59.10 59.07 59.10 1.3K
11:34 59.15 59.15 59.09 59.09 2.2K
11:35 59.08 59.08 59.08 59.08 1.3K
11:39 59.02 59.02 59.02 59.02 1.5K
11:41 58.93 58.93 58.90 58.91 1.2K
11:42 58.91 58.99 58.91 58.99 3.1K
11:44 59.02 59.02 59.02 59.02 3.3K
11:49 59.12 59.16 59.12 59.14 5.3K
11:51 59.16 59.16 59.14 59.14 3.8K
11:52 59.17 59.18 59.14 59.18 9.3K
11:53 59.18 59.22 59.18 59.22 5.6K
11:55 59.19 59.22 59.19 59.22 0.9K
11:56 59.25 59.25 59.24 59.24 3.2K
11:57 59.24 59.24 59.24 59.24 1.7K
11:58 59.22 59.22 59.20 59.20 4.4K
12:00 59.18 59.19 59.18 59.19 1.9K
12:02 59.19 59.19 59.19 59.19 0.5K
12:03 59.19 59.22 59.19 59.19 1.2K
12:04 59.19 59.19 59.19 59.19 0.3K
12:05 59.19 59.19 59.19 59.19 1.6K
12:06 59.18 59.18 59.18 59.18 1.4K
12:07 59.18 59.18 59.18 59.18 0.4K
12:09 59.15 59.16 59.15 59.16 1.5K
12:11 59.13 59.13 59.13 59.13 1.2K
12:12 59.10 59.10 59.07 59.07 1.8K
12:13 59.08 59.09 59.08 59.09 1.3K
12:14 59.14 59.14 59.14 59.14 2.1K
12:15 59.13 59.13 59.13 59.13 0.7K
12:16 59.10 59.10 59.04 59.04 5.9K
12:17 59.06 59.09 59.06 59.09 2.0K
12:19 59.09 59.09 59.09 59.09 0.8K
12:20 59.09 59.09 59.09 59.09 1.4K
12:21 59.05 59.07 59.04 59.07 4.4K
12:22 59.07 59.07 59.05 59.05 0.6K
12:23 59.05 59.05 59.04 59.04 0.7K
12:24 59.05 59.10 59.05 59.10 1.4K
12:26 59.08 59.12 59.08 59.11 1.6K
12:27 59.09 59.09 59.09 59.09 1.7K
12:28 59.06 59.06 59.03 59.03 2.0K
12:29 59.06 59.06 59.06 59.06 5.3K
12:30 59.06 59.06 59.04 59.04 8.3K
12:31 59.03 59.03 59.03 59.03 0.7K
12:32 59.02 59.02 58.99 58.99 2.3K
12:33 58.99 58.99 58.97 58.97 1.1K
12:34 58.97 59.01 58.97 58.99 9.6K
12:35 58.99 58.99 58.98 58.98 2.6K
12:37 58.97 58.97 58.93 58.93 1.6K
12:38 58.94 58.94 58.94 58.94 4.3K
12:39 58.97 58.97 58.95 58.95 1.1K
12:40 58.94 58.95 58.94 58.94 3.7K
12:41 58.94 59.00 58.94 59.00 6.5K
12:47 59.01 59.02 59.01 59.02 3.2K
12:48 59.03 59.03 59.03 59.03 0.7K
12:49 59.04 59.04 59.04 59.04 1.3K
12:50 59.10 59.10 59.10 59.10 1.1K
12:51 59.11 59.11 59.09 59.09 1.9K
12:54 59.13 59.13 59.13 59.13 0.9K
12:55 59.11 59.13 59.11 59.13 2.1K
12:56 59.13 59.13 59.12 59.12 1.4K
12:57 59.15 59.15 59.15 59.15 0.1K
12:58 59.13 59.13 59.12 59.12 1.8K
12:59 59.12 59.12 59.12 59.12 1.3K
13:00 59.12 59.12 59.12 59.12 2.8K
13:01 59.12 59.15 59.12 59.15 2.5K
13:02 59.15 59.16 59.15 59.16 3.4K
13:03 59.17 59.17 59.17 59.17 0.8K
13:04 59.19 59.21 59.19 59.21 1.4K
13:05 59.21 59.21 59.21 59.21 1.8K
13:07 59.22 59.22 59.22 59.22 1.5K
13:08 59.22 59.22 59.22 59.22 0.7K
13:09 59.21 59.21 59.21 59.21 1.2K
13:10 59.21 59.23 59.20 59.22 24.4K
13:11 59.20 59.20 59.20 59.20 0.4K
13:12 59.20 59.20 59.20 59.20 0.6K
13:13 59.20 59.20 59.19 59.20 1.0K
13:14 59.21 59.21 59.21 59.21 2.7K
13:15 59.21 59.24 59.21 59.24 4.7K
13:16 59.23 59.24 59.23 59.23 1.3K
13:17 59.24 59.24 59.20 59.20 3.1K
13:18 59.22 59.22 59.19 59.19 2.0K
13:19 59.18 59.18 59.18 59.18 1.4K
13:20 59.19 59.20 59.19 59.20 2.4K
13:21 59.20 59.20 59.19 59.19 2.2K
13:22 59.17 59.17 59.17 59.17 1.1K
13:23 59.12 59.12 59.12 59.12 1.9K
13:24 59.14 59.14 59.09 59.09 3.8K
13:25 59.09 59.09 59.09 59.09 1.9K
13:26 59.09 59.09 59.08 59.08 1.4K
13:27 59.09 59.09 59.09 59.09 0.5K
13:28 59.08 59.09 59.07 59.08 4.4K
13:29 59.09 59.09 59.06 59.09 1.9K
13:30 59.12 59.12 59.12 59.12 2.6K
13:32 59.12 59.12 59.10 59.10 1.1K
13:33 59.08 59.09 59.08 59.09 1.0K
13:34 59.10 59.10 59.09 59.09 4.3K
13:36 59.06 59.06 59.06 59.06 0.5K
13:37 59.06 59.06 59.02 59.02 1.7K
13:38 58.98 59.03 58.98 59.03 4.0K
13:39 59.03 59.03 59.01 59.01 1.1K
13:41 59.01 59.01 59.01 59.01 1.1K
13:42 58.99 58.99 58.97 58.99 2.6K
13:43 58.91 58.91 58.91 58.91 0.5K
13:44 58.82 58.89 58.82 58.89 3.2K
13:45 58.91 58.95 58.91 58.95 2.3K
13:46 58.95 58.95 58.92 58.92 2.8K
13:47 58.92 58.93 58.92 58.93 2.7K
13:48 58.92 58.92 58.90 58.90 3.6K
13:49 58.86 58.88 58.86 58.88 3.9K
13:50 58.89 58.90 58.89 58.90 4.8K
13:51 58.92 58.92 58.91 58.91 3.2K
13:52 58.92 58.92 58.90 58.90 1.2K
13:53 58.94 58.94 58.92 58.93 3.4K
13:54 58.95 58.95 58.95 58.95 0.6K
13:56 58.95 58.95 58.95 58.95 0.2K
13:57 58.95 58.95 58.95 58.95 2.4K
13:58 58.96 58.99 58.96 58.99 1.9K
13:59 59.00 59.00 58.99 58.99 1.9K
14:00 58.96 58.97 58.96 58.97 3.0K
14:01 58.99 58.99 58.99 58.99 2.8K
14:02 59.03 59.03 59.03 59.03 0.4K
14:03 59.03 59.03 59.03 59.03 0.3K
14:05 59.01 59.02 59.01 59.02 3.3K
14:07 58.97 59.00 58.97 59.00 7.0K
14:08 59.00 59.00 59.00 59.00 0.6K
14:09 58.98 58.98 58.95 58.95 2.4K
14:10 58.98 59.00 58.98 58.99 1.2K
14:11 58.99 58.99 58.99 58.99 1.3K
14:12 58.99 58.99 58.99 58.99 0.9K
14:13 58.99 58.99 58.99 58.99 0.5K
14:15 58.99 58.99 58.99 58.99 0.7K
14:16 58.99 58.99 58.99 58.99 0.6K
14:17 58.99 58.99 58.99 58.99 1.0K
14:19 58.99 58.99 58.98 58.98 5.7K
14:20 58.96 58.96 58.93 58.93 1.9K
14:21 58.93 58.93 58.93 58.93 0.6K
14:22 58.93 58.95 58.93 58.93 7.0K
14:23 58.92 58.93 58.92 58.93 1.4K
14:24 58.93 58.93 58.93 58.93 0.7K
14:25 58.93 58.93 58.93 58.93 1.5K
14:26 58.93 58.94 58.93 58.94 2.5K
14:27 58.95 58.95 58.95 58.95 2.4K
14:28 58.96 58.96 58.96 58.96 0.4K
14:29 58.96 58.96 58.96 58.96 0.5K
14:30 58.96 58.99 58.96 58.99 5.7K
14:31 58.99 58.99 58.99 58.99 0.4K
14:32 58.99 58.99 58.98 58.98 2.1K
14:33 58.99 58.99 58.99 58.99 0.7K
14:34 58.98 58.98 58.98 58.98 1.4K
14:35 58.99 59.00 58.99 59.00 5.5K
14:36 59.00 59.02 59.00 59.02 7.5K
14:37 59.04 59.04 59.01 59.03 18.9K
14:38 59.03 59.03 59.03 59.03 2.3K
14:39 59.03 59.03 59.03 59.03 1.6K
14:40 59.03 59.04 59.03 59.04 8.2K
14:41 59.05 59.05 59.04 59.04 3.8K
14:42 59.01 59.01 59.00 59.00 1.4K
14:43 59.02 59.03 59.02 59.03 3.1K
14:44 59.04 59.07 59.04 59.07 4.2K
14:47 59.08 59.08 59.05 59.05 1.0K
14:48 59.04 59.05 59.04 59.05 1.7K
14:49 59.05 59.05 59.05 59.05 0.8K
14:50 59.03 59.04 59.01 59.04 3.8K
14:51 59.04 59.04 59.04 59.04 0.7K
14:52 59.04 59.07 59.04 59.07 2.2K
14:53 59.07 59.07 59.05 59.05 1.6K
14:54 59.06 59.07 59.06 59.07 0.7K
14:55 59.04 59.04 59.03 59.03 2.6K
14:56 59.03 59.03 59.03 59.03 1.5K
14:57 59.03 59.03 59.01 59.01 1.9K
14:58 59.02 59.02 59.00 59.00 1.9K
14:59 58.99 58.99 58.99 58.99 1.4K
15:00 58.99 58.99 58.99 58.99 0.4K
15:01 59.00 59.02 59.00 59.02 2.5K
15:02 59.02 59.04 59.02 59.04 2.3K
15:03 59.03 59.04 59.03 59.04 0.9K
15:04 59.02 59.02 59.02 59.02 1.8K
15:05 59.02 59.02 59.02 59.02 1.2K
15:06 59.03 59.08 59.03 59.08 3.6K
15:07 59.08 59.08 59.08 59.08 1.7K
15:08 59.06 59.06 59.05 59.05 2.1K
15:09 59.04 59.04 59.04 59.04 1.6K
15:10 59.00 59.00 58.99 59.00 3.9K
15:11 59.00 59.00 58.98 58.98 1.2K
15:12 58.98 59.01 58.98 59.01 4.3K
15:13 59.02 59.04 59.02 59.04 2.0K
15:14 59.03 59.05 59.03 59.05 2.0K
15:15 59.05 59.05 59.02 59.02 5.5K
15:16 59.00 59.01 59.00 59.01 2.2K
15:17 58.99 59.00 58.98 58.98 1.5K
15:18 58.96 58.96 58.96 58.96 1.0K
15:19 58.95 58.95 58.91 58.91 4.0K
15:20 58.93 58.95 58.93 58.95 2.5K
15:21 58.94 58.94 58.94 58.94 1.3K
15:22 58.96 58.96 58.94 58.94 2.9K
15:23 58.95 58.95 58.95 58.95 0.2K
15:24 58.97 58.98 58.97 58.98 4.3K
15:25 59.01 59.01 59.01 59.01 0.5K
15:26 59.01 59.01 59.01 59.01 0.4K
15:27 59.00 59.00 58.98 58.98 3.7K
15:28 58.98 58.98 58.98 58.98 2.3K
15:29 58.93 58.93 58.91 58.91 2.9K
15:30 58.91 58.91 58.91 58.91 3.7K
15:32 58.92 58.92 58.91 58.92 6.5K
15:33 58.93 58.93 58.89 58.89 4.7K
15:34 58.89 58.89 58.87 58.87 1.9K
15:35 58.87 58.90 58.86 58.89 4.0K
15:36 58.87 58.88 58.86 58.87 4.5K
15:37 58.86 58.86 58.86 58.86 1.4K
15:38 58.85 58.87 58.85 58.87 2.3K
15:39 58.86 58.86 58.84 58.84 5.9K
15:40 58.81 58.81 58.81 58.81 2.0K
15:41 58.83 58.83 58.82 58.82 6.9K
15:42 58.82 58.82 58.79 58.79 4.9K
15:43 58.79 58.80 58.79 58.80 6.4K
15:44 58.75 58.77 58.75 58.77 3.4K
15:45 58.74 58.74 58.73 58.73 3.0K
15:46 58.74 58.74 58.71 58.71 3.2K
15:47 58.72 58.72 58.72 58.72 3.0K
15:48 58.72 58.73 58.72 58.73 8.7K
15:49 58.75 58.76 58.73 58.74 16.7K
15:50 58.74 58.84 58.70 58.83 12.0K
15:51 58.82 58.83 58.81 58.81 7.4K
15:52 58.78 58.81 58.78 58.80 6.9K
15:53 58.80 58.85 58.80 58.85 9.3K
15:54 58.85 58.86 58.82 58.82 8.0K
15:55 58.81 58.85 58.81 58.85 11.7K
15:56 58.86 58.89 58.86 58.87 16.3K
15:57 58.87 58.90 58.87 58.89 12.2K
15:58 58.90 58.91 58.89 58.90 23.4K
15:59 58.89 58.91 58.88 58.89 251.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし