ウェブスター・ファイナンシャル (WBS)

WBS
🏛️ アメリカ →
58.96
最終更新: 2025-10-02
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 57.96 57.96 57.96 57.96 10.0K
09:32 58.02 58.02 58.02 58.02 0.8K
09:34 58.21 58.21 58.12 58.12 0.3K
09:35 58.07 58.07 58.07 58.07 0.5K
09:36 58.38 58.38 58.38 58.38 0.8K
09:38 58.19 58.22 58.19 58.22 0.4K
09:39 58.17 58.30 58.02 58.02 10.0K
09:40 58.06 58.06 57.92 57.92 6.1K
09:41 57.92 57.92 57.88 57.88 1.8K
09:42 57.87 57.87 57.76 57.83 0.4K
09:43 57.89 57.97 57.88 57.95 1.2K
09:45 57.95 57.95 57.85 57.85 4.2K
09:46 57.92 57.92 57.92 57.92 3.5K
09:47 57.95 58.02 57.95 58.02 2.8K
09:48 57.97 58.01 57.97 58.01 0.9K
09:49 58.12 58.12 58.05 58.10 1.2K
09:50 58.11 58.38 58.11 58.38 2.0K
09:51 58.29 58.29 58.29 58.29 1.0K
09:55 58.25 58.25 58.25 58.25 0.9K
09:57 58.22 58.22 58.09 58.09 3.3K
09:58 58.18 58.19 58.15 58.15 14.1K
09:59 58.22 58.27 58.22 58.27 1.8K
10:00 58.22 58.22 58.22 58.22 1.2K
10:01 58.24 58.27 58.24 58.27 0.8K
10:02 58.26 58.26 58.21 58.21 4.3K
10:03 58.20 58.20 58.20 58.20 0.4K
10:04 58.21 58.21 58.15 58.15 2.2K
10:05 58.13 58.13 58.06 58.10 1.8K
10:06 58.10 58.15 58.10 58.15 1.6K
10:07 58.15 58.15 58.07 58.07 2.1K
10:08 58.03 58.03 57.99 57.99 2.0K
10:09 57.95 57.97 57.95 57.97 2.5K
10:10 58.03 58.03 57.96 57.96 2.7K
10:12 58.00 58.00 58.00 58.00 0.8K
10:13 58.06 58.06 58.06 58.06 0.7K
10:14 58.05 58.05 57.96 57.96 1.8K
10:15 57.96 57.96 57.96 57.96 0.5K
10:16 57.96 57.96 57.96 57.96 0.6K
10:17 57.95 58.00 57.95 58.00 1.5K
10:18 57.97 58.03 57.97 58.03 1.5K
10:19 58.01 58.01 58.01 58.01 0.5K
10:21 58.05 58.05 58.01 58.04 3.1K
10:22 58.04 58.04 58.04 58.04 0.8K
10:23 58.04 58.08 58.04 58.08 1.4K
10:24 58.00 58.01 57.96 58.01 3.4K
10:25 57.95 57.96 57.91 57.91 4.2K
10:26 57.86 57.86 57.86 57.86 1.0K
10:27 57.83 57.83 57.83 57.83 0.5K
10:28 57.88 57.88 57.88 57.88 0.8K
10:29 57.93 57.93 57.84 57.84 1.8K
10:30 57.89 57.94 57.89 57.94 2.3K
10:31 58.00 58.00 57.97 57.98 7.5K
10:32 57.92 58.02 57.92 58.02 3.4K
10:33 57.96 57.96 57.94 57.96 2.9K
10:35 57.97 58.05 57.97 58.05 2.1K
10:37 58.00 58.01 57.97 58.00 4.4K
10:38 57.96 57.96 57.93 57.95 6.5K
10:40 57.99 58.00 57.96 57.96 2.2K
10:41 58.04 58.04 57.96 57.96 5.3K
10:45 57.99 57.99 57.95 57.98 4.4K
10:46 58.02 58.02 58.02 58.02 1.1K
10:47 58.02 58.08 58.02 58.08 2.9K
10:48 58.05 58.08 58.05 58.05 3.4K
10:49 58.06 58.10 58.04 58.04 3.3K
10:50 58.03 58.03 58.02 58.02 4.8K
10:51 58.00 58.01 58.00 58.01 3.4K
10:52 57.96 57.96 57.96 57.96 1.3K
10:53 57.94 57.97 57.94 57.97 3.0K
10:54 57.97 57.97 57.94 57.97 5.1K
10:55 57.92 57.96 57.92 57.96 3.9K
10:56 57.97 57.97 57.97 57.97 0.5K
10:57 57.99 58.03 57.99 58.03 3.1K
10:58 57.99 57.99 57.96 57.96 4.4K
10:59 57.91 57.91 57.91 57.91 0.1K
11:00 57.93 57.97 57.93 57.97 1.8K
11:01 57.96 58.04 57.96 58.03 5.4K
11:02 58.00 58.04 57.95 57.96 7.1K
11:03 57.98 58.01 57.98 58.00 3.4K
11:04 58.01 58.03 58.00 58.03 2.3K
11:05 58.03 58.03 58.03 58.03 0.9K
11:06 58.05 58.08 58.02 58.08 1.1K
11:07 58.03 58.05 58.03 58.05 0.9K
11:08 58.05 58.05 58.00 58.00 9.1K
11:09 57.99 57.99 57.92 57.92 0.7K
11:10 57.96 57.96 57.92 57.92 3.5K
11:11 57.84 57.84 57.80 57.80 3.9K
11:12 57.85 57.85 57.85 57.85 1.6K
11:13 57.87 57.87 57.87 57.87 1.6K
11:15 57.89 57.89 57.89 57.89 0.6K
11:16 57.86 57.86 57.86 57.86 1.5K
11:17 57.88 57.92 57.81 57.81 5.9K
11:18 57.85 57.89 57.85 57.88 3.1K
11:19 57.85 57.85 57.80 57.80 3.8K
11:22 57.83 57.83 57.83 57.83 3.3K
11:23 57.79 57.83 57.79 57.83 1.1K
11:24 57.83 57.83 57.79 57.83 3.9K
11:27 57.90 57.90 57.90 57.90 1.1K
11:28 57.91 57.91 57.91 57.91 0.3K
11:29 57.89 57.89 57.86 57.86 4.1K
11:30 57.87 57.87 57.85 57.87 3.8K
11:34 57.91 57.91 57.91 57.91 1.8K
11:37 58.03 58.05 58.03 58.05 2.9K
11:38 58.03 58.03 58.01 58.01 4.8K
11:40 58.02 58.02 58.02 58.02 1.5K
11:41 58.03 58.03 58.02 58.02 0.5K
11:42 58.02 58.02 58.02 58.02 0.4K
11:43 58.00 58.00 58.00 58.00 0.2K
11:44 58.02 58.02 58.02 58.02 0.9K
11:45 58.02 58.02 58.00 58.01 1.3K
11:46 58.02 58.03 58.02 58.03 1.3K
11:47 58.02 58.02 57.99 57.99 2.8K
11:48 57.98 58.00 57.98 58.00 1.7K
11:49 58.00 58.00 57.95 57.95 11.5K
11:50 57.94 57.95 57.91 57.91 3.0K
11:51 57.94 57.95 57.94 57.95 1.1K
11:52 57.95 57.95 57.95 57.95 0.3K
11:53 57.95 57.96 57.93 57.93 3.3K
11:54 57.93 57.93 57.92 57.92 3.5K
11:55 57.92 57.93 57.92 57.92 3.2K
11:57 57.89 57.89 57.87 57.87 4.8K
11:58 57.93 57.93 57.92 57.93 1.9K
12:00 57.93 57.93 57.93 57.93 1.3K
12:01 57.92 57.92 57.92 57.92 4.5K
12:02 57.93 57.93 57.93 57.93 0.4K
12:03 57.90 57.90 57.90 57.90 0.7K
12:04 57.92 57.93 57.89 57.89 2.8K
12:05 57.88 57.94 57.88 57.94 2.4K
12:06 58.03 58.03 58.03 58.03 0.3K
12:07 58.03 58.05 58.03 58.05 1.3K
12:08 58.04 58.04 58.04 58.04 1.3K
12:11 58.05 58.05 58.05 58.05 0.8K
12:12 58.01 58.01 58.01 58.01 2.7K
12:13 58.07 58.09 58.07 58.09 1.0K
12:17 58.13 58.13 58.13 58.13 0.4K
12:18 58.16 58.16 58.14 58.14 1.4K
12:20 58.15 58.20 58.15 58.20 1.6K
12:21 58.18 58.18 58.17 58.17 8.0K
12:23 58.15 58.24 58.15 58.24 5.9K
12:24 58.24 58.27 58.24 58.27 0.9K
12:25 58.25 58.25 58.25 58.25 1.3K
12:26 58.26 58.27 58.26 58.26 2.2K
12:27 58.26 58.26 58.23 58.26 2.0K
12:28 58.26 58.31 58.26 58.31 2.7K
12:29 58.31 58.32 58.31 58.32 2.9K
12:30 58.32 58.32 58.27 58.27 8.2K
12:31 58.28 58.30 58.28 58.29 1.7K
12:32 58.29 58.29 58.27 58.27 3.8K
12:33 58.27 58.29 58.27 58.28 5.2K
12:34 58.30 58.30 58.30 58.30 1.1K
12:35 58.25 58.25 58.25 58.25 5.1K
12:36 58.25 58.27 58.25 58.27 0.7K
12:37 58.24 58.29 58.24 58.29 0.7K
12:38 58.24 58.24 58.22 58.24 2.8K
12:39 58.21 58.23 58.21 58.23 4.7K
12:45 58.32 58.32 58.31 58.31 0.5K
12:46 58.31 58.32 58.24 58.24 1.8K
12:47 58.20 58.20 58.20 58.20 1.3K
12:49 58.18 58.23 58.18 58.22 10.5K
12:50 58.25 58.25 58.22 58.22 3.6K
12:52 58.19 58.19 58.19 58.19 0.8K
12:53 58.21 58.21 58.19 58.19 2.2K
12:54 58.21 58.21 58.21 58.21 1.1K
12:55 58.21 58.21 58.21 58.21 0.7K
12:56 58.21 58.22 58.20 58.21 1.8K
12:57 58.22 58.26 58.22 58.23 8.0K
13:00 58.24 58.24 58.21 58.21 6.2K
13:01 58.22 58.22 58.22 58.22 0.6K
13:02 58.19 58.20 58.19 58.20 2.5K
13:03 58.15 58.15 58.15 58.15 2.3K
13:04 58.15 58.17 58.15 58.17 7.5K
13:05 58.18 58.18 58.18 58.18 1.8K
13:06 58.19 58.19 58.19 58.19 0.3K
13:07 58.19 58.19 58.19 58.19 1.3K
13:08 58.16 58.16 58.16 58.16 2.6K
13:09 58.11 58.14 58.11 58.14 2.7K
13:10 58.19 58.19 58.19 58.19 0.2K
13:11 58.16 58.16 58.16 58.16 4.5K
13:15 58.09 58.09 58.09 58.09 1.6K
13:16 58.10 58.10 58.10 58.10 1.2K
13:17 58.08 58.10 58.08 58.10 2.5K
13:18 57.99 57.99 57.99 57.99 0.1K
13:19 58.00 58.00 58.00 58.00 0.7K
13:20 58.02 58.04 58.02 58.04 1.5K
13:22 57.99 57.99 57.99 57.99 4.0K
13:25 57.90 57.90 57.90 57.90 1.0K
13:26 57.86 57.86 57.80 57.84 0.9K
13:27 57.82 57.83 57.80 57.83 3.9K
13:29 57.74 57.79 57.74 57.79 3.2K
13:30 57.78 57.80 57.78 57.80 2.3K
13:31 57.78 57.78 57.78 57.78 1.7K
13:32 57.78 57.78 57.78 57.78 1.0K
13:33 57.78 57.78 57.78 57.78 0.4K
13:34 57.79 57.79 57.79 57.79 0.7K
13:35 57.79 57.85 57.79 57.85 10.7K
13:36 57.87 57.87 57.87 57.87 1.4K
13:37 57.91 57.94 57.91 57.94 1.2K
13:38 57.95 57.95 57.84 57.86 12.6K
13:39 57.86 57.87 57.86 57.87 1.0K
13:40 57.87 57.87 57.87 57.87 0.6K
13:41 57.87 57.93 57.87 57.93 5.6K
13:42 57.93 57.93 57.93 57.93 0.6K
13:43 57.89 57.89 57.88 57.88 1.9K
13:44 57.89 57.95 57.89 57.95 3.3K
13:45 58.02 58.02 58.02 58.02 0.6K
13:46 58.03 58.03 58.03 58.03 1.6K
13:47 58.03 58.03 58.00 58.00 2.7K
13:48 57.98 57.98 57.98 57.98 0.8K
13:49 57.96 58.02 57.96 58.02 3.9K
13:50 58.00 58.00 57.95 57.95 4.5K
13:51 57.95 57.95 57.92 57.94 2.7K
13:52 57.91 57.91 57.86 57.86 1.2K
13:53 57.85 57.92 57.85 57.89 3.2K
13:54 57.85 57.92 57.85 57.92 1.7K
13:55 57.94 57.94 57.94 57.94 1.2K
13:57 57.95 57.95 57.95 57.95 1.9K
13:58 57.90 57.90 57.90 57.90 2.3K
13:59 57.89 57.89 57.89 57.89 1.8K
14:00 57.89 57.96 57.89 57.96 3.4K
14:01 58.00 58.00 58.00 58.00 3.0K
14:03 58.01 58.01 58.01 58.01 0.2K
14:04 58.04 58.04 58.03 58.03 1.5K
14:05 58.01 58.03 58.01 58.03 0.3K
14:06 57.99 57.99 57.92 57.92 6.2K
14:07 57.89 57.90 57.89 57.90 0.8K
14:08 57.93 57.93 57.93 57.93 2.8K
14:09 57.99 57.99 57.93 57.93 2.6K
14:10 57.91 57.91 57.91 57.91 1.5K
14:11 57.91 57.91 57.91 57.91 0.4K
14:13 57.97 57.97 57.95 57.95 2.5K
14:14 57.93 57.93 57.88 57.88 2.8K
14:15 57.88 57.88 57.88 57.88 0.6K
14:16 57.83 57.83 57.81 57.81 3.1K
14:17 57.84 57.84 57.84 57.84 2.0K
14:19 57.86 57.86 57.86 57.86 2.7K
14:20 57.91 57.92 57.91 57.92 1.0K
14:21 57.97 58.00 57.97 58.00 1.7K
14:23 57.96 57.96 57.91 57.91 5.0K
14:24 57.91 57.95 57.91 57.95 2.5K
14:25 57.98 57.99 57.98 57.99 1.8K
14:26 57.98 57.98 57.98 57.98 1.4K
14:28 57.99 57.99 57.99 57.99 0.2K
14:29 58.03 58.03 58.00 58.00 2.7K
14:30 58.05 58.05 58.02 58.02 1.0K
14:31 58.05 58.06 58.05 58.06 1.1K
14:32 58.09 58.09 58.06 58.06 8.4K
14:34 58.03 58.04 58.03 58.04 2.0K
14:35 58.04 58.06 58.04 58.06 0.9K
14:36 58.08 58.08 58.08 58.08 3.0K
14:37 58.05 58.05 58.05 58.05 4.5K
14:38 58.10 58.10 58.10 58.10 1.6K
14:39 58.07 58.07 58.06 58.06 6.6K
14:40 58.08 58.08 58.06 58.06 5.2K
14:42 58.06 58.06 58.04 58.04 3.1K
14:43 58.05 58.05 58.05 58.05 0.4K
14:44 58.05 58.05 58.05 58.05 1.4K
14:45 58.07 58.07 58.07 58.07 2.9K
14:46 58.13 58.13 58.13 58.13 1.0K
14:47 58.11 58.11 58.10 58.10 1.8K
14:48 58.12 58.15 58.12 58.15 2.3K
14:49 58.16 58.19 58.15 58.19 0.9K
14:50 58.20 58.20 58.12 58.12 9.2K
14:51 58.16 58.16 58.12 58.12 2.2K
14:52 58.08 58.08 58.08 58.08 0.2K
14:53 58.08 58.11 58.08 58.11 0.9K
14:54 58.09 58.09 58.09 58.09 0.5K
14:55 58.11 58.13 58.11 58.13 10.1K
14:56 58.14 58.14 58.14 58.14 1.9K
14:57 58.11 58.13 58.08 58.08 3.7K
14:58 58.05 58.05 58.05 58.05 0.2K
14:59 58.08 58.08 58.05 58.05 1.8K
15:00 58.07 58.10 58.07 58.10 5.7K
15:01 58.11 58.11 58.08 58.08 3.4K
15:02 58.11 58.11 58.11 58.11 1.2K
15:03 58.08 58.09 58.08 58.09 0.9K
15:04 58.10 58.10 58.10 58.10 4.7K
15:05 58.10 58.13 58.08 58.13 3.4K
15:06 58.12 58.12 58.12 58.12 0.4K
15:07 58.10 58.10 58.10 58.10 2.7K
15:08 58.06 58.07 58.06 58.07 3.0K
15:10 58.10 58.11 58.09 58.09 2.5K
15:11 58.06 58.06 58.06 58.06 1.1K
15:12 58.03 58.03 58.03 58.03 1.3K
15:13 58.03 58.03 58.02 58.03 1.7K
15:14 58.00 58.01 57.98 57.99 1.9K
15:15 57.99 57.99 57.99 57.99 1.5K
15:16 57.97 57.97 57.94 57.94 1.7K
15:17 57.95 57.97 57.95 57.96 4.2K
15:18 57.97 57.97 57.97 57.97 0.3K
15:19 58.01 58.01 58.01 58.01 8.3K
15:20 58.03 58.03 58.00 58.02 3.0K
15:21 58.00 58.00 57.97 57.97 4.1K
15:22 57.92 57.93 57.92 57.93 2.4K
15:23 57.95 57.95 57.95 57.95 1.0K
15:24 57.94 57.94 57.94 57.94 0.8K
15:25 57.93 57.93 57.92 57.92 2.6K
15:26 57.90 57.91 57.90 57.91 1.9K
15:27 57.92 57.92 57.92 57.92 0.8K
15:28 57.94 57.94 57.90 57.90 3.4K
15:29 57.88 57.88 57.88 57.88 3.0K
15:30 57.89 57.90 57.87 57.88 2.2K
15:31 57.88 57.90 57.85 57.85 5.2K
15:32 57.85 57.89 57.85 57.89 5.3K
15:33 57.89 57.89 57.87 57.87 5.4K
15:34 57.91 57.91 57.87 57.89 4.2K
15:35 57.87 57.93 57.87 57.90 3.6K
15:36 57.89 57.93 57.89 57.89 3.6K
15:37 57.89 57.90 57.88 57.90 3.5K
15:38 57.90 57.91 57.88 57.89 4.3K
15:39 57.90 57.92 57.88 57.91 4.8K
15:40 57.88 57.88 57.84 57.87 5.9K
15:41 57.88 57.88 57.85 57.87 3.0K
15:42 57.85 57.91 57.85 57.91 4.1K
15:43 57.88 57.88 57.84 57.84 6.1K
15:44 57.83 57.83 57.80 57.82 2.5K
15:45 57.82 57.86 57.81 57.85 10.8K
15:46 57.83 57.83 57.77 57.77 5.2K
15:47 57.77 57.77 57.76 57.77 7.1K
15:48 57.76 57.81 57.72 57.74 13.3K
15:49 57.72 57.78 57.72 57.76 5.8K
15:50 57.77 57.80 57.72 57.72 14.9K
15:51 57.71 57.71 57.62 57.62 11.6K
15:52 57.59 57.65 57.59 57.60 12.7K
15:53 57.59 57.59 57.55 57.57 11.6K
15:54 57.57 57.61 57.55 57.58 6.9K
15:55 57.61 57.61 57.54 57.56 17.9K
15:56 57.54 57.62 57.54 57.62 23.4K
15:57 57.59 57.62 57.57 57.62 16.0K
15:58 57.62 57.63 57.60 57.63 19.4K
15:59 57.62 57.68 57.60 57.65 371.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし