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 58.05 58.26 58.04 58.06 6.7K
09:31 58.02 58.33 58.02 58.33 0.5K
09:34 58.44 58.44 58.25 58.25 2.0K
09:35 58.32 58.32 58.32 58.32 0.7K
09:37 58.40 58.40 58.40 58.40 0.3K
09:38 58.29 58.50 58.29 58.49 38.3K
09:39 58.54 58.54 58.54 58.54 0.7K
09:40 58.55 58.55 58.55 58.55 0.2K
09:42 58.39 58.55 58.39 58.55 0.5K
09:43 58.57 58.59 58.57 58.59 0.8K
09:45 58.58 58.58 58.46 58.46 3.3K
09:52 58.45 58.45 58.45 58.45 0.6K
09:53 58.45 58.45 58.45 58.45 0.6K
09:54 58.45 58.45 58.45 58.45 0.2K
09:55 58.44 58.44 58.43 58.43 0.5K
09:57 58.38 58.38 58.33 58.33 4.8K
09:58 58.33 58.35 58.33 58.35 1.5K
10:00 58.37 58.39 58.37 58.38 1.2K
10:02 58.42 58.51 58.42 58.46 2.8K
10:06 58.71 58.71 58.71 58.71 0.2K
10:07 58.74 58.74 58.67 58.67 0.6K
10:08 58.67 58.67 58.67 58.67 0.2K
10:09 58.61 58.65 58.54 58.54 5.2K
10:10 58.60 58.60 58.58 58.58 4.9K
10:11 58.54 58.58 58.54 58.58 3.5K
10:12 58.59 58.59 58.59 58.59 0.6K
10:14 58.53 58.53 58.49 58.49 1.7K
10:15 58.57 58.57 58.57 58.57 1.0K
10:18 58.58 58.58 58.58 58.58 1.3K
10:21 58.63 58.66 58.63 58.63 2.9K
10:22 58.64 58.64 58.64 58.64 1.1K
10:25 58.62 58.62 58.62 58.62 0.5K
10:26 58.66 58.66 58.66 58.66 1.5K
10:27 58.69 58.69 58.69 58.69 0.2K
10:28 58.68 58.68 58.62 58.64 2.1K
10:30 58.69 58.69 58.69 58.69 0.5K
10:31 58.65 58.65 58.65 58.65 1.1K
10:32 58.71 58.80 58.71 58.80 4.2K
10:34 58.78 58.78 58.78 58.78 2.2K
10:41 58.74 58.74 58.70 58.70 0.6K
10:42 58.68 58.68 58.68 58.68 2.4K
10:43 58.68 58.71 58.68 58.71 2.2K
10:44 58.63 58.63 58.63 58.63 1.0K
10:46 58.56 58.56 58.56 58.56 1.3K
10:47 58.50 58.50 58.50 58.50 2.8K
10:48 58.49 58.49 58.49 58.49 0.9K
10:50 58.44 58.44 58.44 58.44 0.6K
10:52 58.45 58.45 58.44 58.44 0.5K
10:53 58.48 58.54 58.48 58.54 2.9K
10:54 58.56 58.56 58.50 58.50 2.1K
10:55 58.49 58.49 58.44 58.44 1.3K
10:57 58.43 58.43 58.43 58.43 2.4K
11:00 58.28 58.28 58.28 58.28 1.5K
11:01 58.24 58.24 58.24 58.24 1.5K
11:02 58.27 58.30 58.27 58.30 1.1K
11:03 58.29 58.33 58.29 58.33 1.4K
11:04 58.35 58.35 58.35 58.35 0.9K
11:05 58.34 58.34 58.34 58.34 1.0K
11:06 58.36 58.36 58.29 58.29 2.8K
11:07 58.36 58.38 58.36 58.38 1.0K
11:08 58.40 58.40 58.40 58.40 1.5K
11:09 58.34 58.34 58.34 58.34 0.4K
11:10 58.32 58.32 58.32 58.32 1.1K
11:11 58.35 58.35 58.35 58.35 1.3K
11:12 58.37 58.37 58.32 58.32 1.4K
11:13 58.34 58.37 58.34 58.37 1.1K
11:14 58.36 58.36 58.36 58.36 0.4K
11:15 58.38 58.38 58.38 58.38 0.7K
11:16 58.37 58.37 58.37 58.37 0.1K
11:17 58.38 58.38 58.38 58.38 1.6K
11:19 58.34 58.34 58.32 58.32 1.1K
11:20 58.32 58.32 58.32 58.32 1.8K
11:21 58.28 58.28 58.28 58.28 1.9K
11:23 58.22 58.24 58.22 58.23 15.9K
11:25 58.23 58.23 58.23 58.23 0.8K
11:27 58.25 58.25 58.25 58.25 1.0K
11:28 58.23 58.23 58.23 58.23 0.8K
11:30 58.23 58.23 58.23 58.23 0.3K
11:31 58.24 58.25 58.23 58.25 1.3K
11:32 58.26 58.26 58.26 58.26 0.4K
11:33 58.26 58.26 58.20 58.20 4.6K
11:35 58.18 58.18 58.14 58.14 0.9K
11:36 58.07 58.08 58.04 58.04 2.4K
11:38 58.01 58.01 58.01 58.01 12.2K
11:39 58.03 58.03 58.03 58.03 2.3K
11:41 58.04 58.04 58.03 58.03 5.7K
11:43 58.01 58.01 58.01 58.01 1.9K
11:44 57.98 57.99 57.98 57.98 2.5K
11:45 57.94 57.94 57.94 57.94 0.5K
11:47 57.95 57.95 57.93 57.93 3.4K
11:48 57.94 57.94 57.94 57.94 3.5K
11:49 57.98 57.98 57.98 57.98 1.8K
11:50 57.95 57.97 57.95 57.97 1.8K
11:51 57.94 57.94 57.91 57.91 2.0K
11:52 57.94 57.94 57.90 57.90 2.7K
11:53 57.94 57.94 57.94 57.94 1.5K
11:56 57.94 57.95 57.94 57.95 0.5K
11:57 57.97 57.97 57.97 57.97 1.2K
11:58 58.00 58.00 57.93 57.93 3.0K
11:59 57.96 57.96 57.96 57.96 0.5K
12:00 57.97 58.03 57.97 58.03 2.3K
12:03 58.03 58.03 58.03 58.03 3.5K
12:05 57.98 57.98 57.98 57.98 0.9K
12:06 57.97 57.99 57.97 57.99 1.7K
12:07 57.95 57.95 57.95 57.95 0.8K
12:08 57.96 57.96 57.96 57.96 0.5K
12:10 57.96 57.96 57.96 57.96 0.7K
12:12 57.94 57.94 57.94 57.94 0.8K
12:14 57.95 57.95 57.91 57.91 4.7K
12:15 57.91 57.92 57.91 57.92 1.2K
12:17 57.89 57.89 57.89 57.89 0.4K
12:18 57.91 57.93 57.90 57.93 2.7K
12:19 57.96 57.96 57.95 57.95 1.9K
12:22 57.92 57.92 57.92 57.92 0.7K
12:23 57.96 57.96 57.96 57.96 0.3K
12:24 57.94 57.94 57.94 57.94 0.5K
12:25 58.01 58.02 58.01 58.02 1.7K
12:27 57.98 57.98 57.97 57.97 3.6K
12:30 57.96 57.96 57.96 57.96 1.3K
12:32 57.94 57.94 57.94 57.94 0.4K
12:33 57.94 57.97 57.94 57.97 1.9K
12:34 57.98 57.98 57.98 57.98 0.4K
12:35 58.01 58.01 58.01 58.01 0.7K
12:37 58.04 58.04 58.04 58.04 0.4K
12:38 58.03 58.03 58.03 58.03 0.2K
12:39 58.03 58.03 57.99 57.99 4.7K
12:40 57.97 57.97 57.95 57.95 0.9K
12:41 57.96 57.96 57.94 57.94 1.9K
12:43 57.92 57.92 57.92 57.92 1.4K
12:45 57.88 57.88 57.84 57.84 0.7K
12:46 57.84 57.84 57.84 57.84 1.1K
12:47 57.88 57.88 57.88 57.88 2.0K
12:48 57.88 57.88 57.88 57.88 0.3K
12:49 57.91 57.91 57.88 57.88 3.0K
12:50 57.87 57.87 57.87 57.87 0.3K
12:51 57.85 57.87 57.84 57.87 3.4K
12:53 57.94 57.94 57.94 57.94 1.5K
12:56 57.93 57.93 57.93 57.93 0.3K
12:57 57.92 57.92 57.91 57.91 0.5K
12:58 57.93 57.93 57.93 57.93 0.2K
12:59 57.94 57.94 57.93 57.93 1.3K
13:00 57.92 57.92 57.88 57.88 5.5K
13:04 57.83 57.83 57.83 57.83 1.7K
13:05 57.80 57.80 57.80 57.80 0.8K
13:07 57.75 57.75 57.69 57.69 2.8K
13:08 57.73 57.77 57.73 57.77 1.6K
13:09 57.75 57.75 57.75 57.75 1.1K
13:12 57.75 57.78 57.75 57.78 3.9K
13:13 57.81 57.81 57.81 57.81 1.0K
13:18 57.80 57.82 57.80 57.82 1.2K
13:19 57.80 57.80 57.80 57.80 2.3K
13:22 57.79 57.80 57.79 57.80 1.1K
13:25 57.80 57.81 57.80 57.81 2.2K
13:26 57.83 57.83 57.82 57.82 0.9K
13:27 57.82 57.82 57.82 57.82 0.3K
13:28 57.83 57.83 57.83 57.83 0.4K
13:29 57.81 57.83 57.80 57.83 1.9K
13:30 57.81 57.81 57.81 57.81 0.6K
13:31 57.82 57.84 57.80 57.84 3.0K
13:32 57.87 57.87 57.87 57.87 0.6K
13:33 57.86 57.87 57.86 57.87 0.2K
13:34 57.87 57.87 57.86 57.86 1.3K
13:35 57.88 57.88 57.88 57.88 0.5K
13:36 57.88 57.88 57.88 57.88 0.8K
13:37 57.88 57.88 57.88 57.88 0.7K
13:38 57.88 57.88 57.88 57.88 0.3K
13:39 57.85 57.88 57.85 57.88 0.5K
13:40 57.88 57.89 57.85 57.86 1.3K
13:41 57.88 57.88 57.88 57.88 0.9K
13:42 57.85 57.85 57.82 57.82 11.7K
13:43 57.82 57.82 57.82 57.82 1.5K
13:44 57.78 57.79 57.78 57.79 0.5K
13:45 57.79 57.79 57.77 57.77 1.5K
13:46 57.76 57.76 57.76 57.76 1.1K
13:47 57.75 57.75 57.73 57.73 1.0K
13:48 57.75 57.75 57.75 57.75 0.8K
13:50 57.72 57.72 57.72 57.72 1.3K
13:51 57.75 57.76 57.74 57.76 3.0K
13:52 57.76 57.76 57.76 57.76 1.0K
13:53 57.78 57.78 57.78 57.78 1.3K
13:56 57.77 57.77 57.76 57.76 3.1K
13:57 57.77 57.77 57.77 57.77 1.5K
13:58 57.79 57.79 57.79 57.79 1.4K
14:00 57.81 57.81 57.76 57.76 7.6K
14:01 57.75 57.76 57.75 57.76 0.5K
14:02 57.74 57.74 57.74 57.74 2.6K
14:03 57.73 57.73 57.66 57.66 1.0K
14:04 57.66 57.68 57.66 57.68 1.8K
14:05 57.70 57.70 57.70 57.70 0.3K
14:06 57.68 57.71 57.68 57.71 1.6K
14:07 57.74 57.74 57.74 57.74 2.1K
14:08 57.77 57.77 57.77 57.77 0.8K
14:09 57.78 57.78 57.78 57.78 0.6K
14:10 57.78 57.78 57.78 57.78 5.8K
14:13 57.74 57.74 57.74 57.74 2.9K
14:14 57.73 57.73 57.73 57.73 1.5K
14:15 57.72 57.72 57.71 57.71 0.9K
14:16 57.70 57.70 57.70 57.70 0.7K
14:17 57.74 57.74 57.72 57.72 1.2K
14:18 57.72 57.72 57.72 57.72 0.2K
14:19 57.72 57.72 57.72 57.72 0.4K
14:20 57.72 57.76 57.72 57.76 4.0K
14:21 57.79 57.82 57.79 57.82 4.2K
14:22 57.86 57.86 57.86 57.86 5.0K
14:23 57.85 57.85 57.85 57.85 2.2K
14:26 57.81 57.81 57.81 57.81 1.3K
14:27 57.80 57.80 57.79 57.79 3.0K
14:28 57.80 57.80 57.80 57.80 2.2K
14:29 57.80 57.80 57.78 57.78 2.8K
14:30 57.79 57.80 57.79 57.80 4.3K
14:32 57.77 57.79 57.77 57.79 4.6K
14:33 57.78 57.78 57.78 57.78 1.1K
14:34 57.77 57.77 57.77 57.77 1.7K
14:35 57.77 57.77 57.77 57.77 2.4K
14:36 57.76 57.76 57.76 57.76 1.1K
14:37 57.72 57.74 57.72 57.73 4.3K
14:39 57.73 57.73 57.73 57.73 2.2K
14:41 57.75 57.77 57.75 57.77 4.7K
14:43 57.76 57.76 57.76 57.76 1.9K
14:44 57.74 57.76 57.74 57.76 0.8K
14:45 57.77 57.77 57.77 57.77 2.8K
14:46 57.80 57.80 57.77 57.77 3.1K
14:47 57.79 57.79 57.79 57.79 1.2K
14:48 57.78 57.80 57.78 57.80 2.0K
14:49 57.80 57.80 57.80 57.80 1.0K
14:50 57.80 57.80 57.78 57.78 3.2K
14:51 57.77 57.77 57.77 57.77 1.5K
14:52 57.82 57.82 57.82 57.82 4.6K
14:56 57.83 57.83 57.83 57.83 4.3K
14:58 57.83 57.89 57.83 57.88 7.9K
14:59 57.87 57.87 57.86 57.86 3.3K
15:00 57.80 57.81 57.80 57.81 4.0K
15:01 57.80 57.80 57.75 57.75 2.0K
15:02 57.72 57.73 57.72 57.73 2.0K
15:03 57.74 57.74 57.72 57.72 3.0K
15:04 57.69 57.75 57.69 57.75 4.2K
15:05 57.74 57.76 57.74 57.76 1.1K
15:06 57.77 57.77 57.75 57.75 2.8K
15:07 57.78 57.78 57.78 57.78 2.8K
15:08 57.80 57.80 57.80 57.80 0.2K
15:09 57.81 57.81 57.79 57.79 4.2K
15:10 57.79 57.81 57.79 57.81 1.2K
15:11 57.81 57.81 57.81 57.81 1.8K
15:12 57.79 57.80 57.79 57.80 4.5K
15:13 57.77 57.77 57.77 57.77 2.3K
15:14 57.76 57.76 57.76 57.76 1.7K
15:15 57.75 57.76 57.75 57.76 2.6K
15:16 57.76 57.79 57.76 57.76 4.8K
15:17 57.76 57.76 57.76 57.76 2.2K
15:18 57.75 57.78 57.75 57.77 3.1K
15:19 57.78 57.79 57.78 57.78 3.7K
15:20 57.81 57.82 57.80 57.80 5.0K
15:21 57.84 57.84 57.84 57.84 0.8K
15:22 57.83 57.85 57.83 57.85 1.9K
15:23 57.83 57.85 57.83 57.85 2.6K
15:24 57.85 57.88 57.85 57.88 3.4K
15:25 57.87 57.87 57.86 57.86 3.9K
15:26 57.87 57.87 57.87 57.87 0.9K
15:27 57.88 57.88 57.87 57.88 2.2K
15:28 57.88 57.88 57.86 57.86 5.0K
15:29 57.83 57.83 57.81 57.81 7.7K
15:31 57.83 57.83 57.83 57.83 0.9K
15:32 57.82 57.83 57.81 57.83 2.5K
15:33 57.83 57.83 57.82 57.82 2.9K
15:34 57.82 57.82 57.81 57.81 0.7K
15:35 57.81 57.81 57.77 57.77 4.5K
15:36 57.79 57.80 57.79 57.80 4.0K
15:38 57.82 57.82 57.81 57.81 2.6K
15:39 57.82 57.82 57.82 57.82 1.3K
15:40 57.83 57.83 57.83 57.83 1.7K
15:41 57.82 57.82 57.76 57.77 7.2K
15:42 57.79 57.79 57.79 57.79 1.0K
15:43 57.78 57.80 57.78 57.80 0.8K
15:44 57.78 57.78 57.78 57.78 2.1K
15:45 57.78 57.79 57.77 57.78 10.2K
15:46 57.78 57.78 57.78 57.78 2.1K
15:47 57.76 57.77 57.76 57.77 1.7K
15:48 57.76 57.76 57.76 57.76 4.7K
15:49 57.75 57.76 57.75 57.76 2.5K
15:50 57.74 57.74 57.69 57.72 7.1K
15:51 57.75 57.81 57.75 57.79 6.3K
15:52 57.78 57.80 57.78 57.79 4.5K
15:53 57.80 57.80 57.78 57.78 2.5K
15:54 57.77 57.78 57.73 57.73 8.3K
15:55 57.74 57.78 57.74 57.78 8.3K
15:56 57.80 57.81 57.80 57.81 11.7K
15:57 57.81 57.82 57.80 57.81 11.3K
15:58 57.81 57.84 57.78 57.84 27.4K
15:59 57.83 57.93 57.82 57.93 167.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし