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 58.40 58.42 58.40 58.42 8.5K
09:34 58.84 58.84 58.84 58.84 0.3K
09:35 58.63 58.63 58.63 58.63 1.3K
09:37 58.58 58.58 58.58 58.58 0.5K
09:39 58.74 58.74 58.74 58.74 0.6K
09:40 58.79 58.83 58.79 58.83 1.0K
09:41 58.84 58.84 58.73 58.73 3.0K
09:44 58.70 58.70 58.70 58.70 0.8K
09:45 58.79 58.81 58.79 58.81 1.4K
09:47 58.77 58.77 58.77 58.77 3.3K
09:48 58.79 58.79 58.79 58.79 0.3K
09:49 58.77 58.77 58.70 58.70 1.2K
09:50 58.71 58.71 58.71 58.71 2.8K
09:51 58.74 58.74 58.74 58.74 3.7K
09:52 58.75 58.78 58.75 58.78 3.2K
09:53 58.81 58.86 58.81 58.86 2.8K
09:54 58.86 58.86 58.86 58.86 0.2K
09:55 58.86 58.86 58.85 58.86 1.4K
09:56 58.85 58.85 58.85 58.85 0.1K
09:57 58.81 58.81 58.81 58.81 0.8K
09:58 58.74 58.74 58.72 58.72 1.5K
09:59 58.69 58.69 58.69 58.69 1.1K
10:00 58.81 58.94 58.81 58.94 3.3K
10:01 59.51 59.70 59.51 59.70 4.2K
10:02 59.73 59.90 59.73 59.90 2.6K
10:03 60.00 60.02 59.91 60.02 9.4K
10:04 60.02 60.05 60.02 60.05 1.4K
10:05 59.77 59.77 59.77 59.77 3.7K
10:06 59.82 59.82 59.80 59.80 0.7K
10:07 59.71 59.71 59.71 59.71 2.7K
10:09 59.98 59.99 59.95 59.99 1.6K
10:10 60.05 60.39 60.05 60.39 4.5K
10:11 60.27 60.32 60.27 60.29 1.8K
10:12 60.18 60.18 60.13 60.13 1.8K
10:13 60.15 60.27 60.15 60.20 1.4K
10:14 60.31 60.33 60.31 60.33 2.4K
10:15 60.44 60.44 60.35 60.35 1.0K
10:16 60.35 60.35 60.35 60.35 1.5K
10:17 60.26 60.26 60.26 60.26 2.3K
10:18 60.27 60.27 60.11 60.11 7.6K
10:19 60.20 60.20 60.06 60.09 13.7K
10:20 60.04 60.04 60.01 60.01 2.2K
10:21 60.00 60.00 59.92 59.92 4.5K
10:22 59.95 59.97 59.95 59.97 16.4K
10:23 60.00 60.00 59.98 59.98 1.0K
10:24 59.98 60.01 59.98 60.01 1.8K
10:25 60.06 60.25 60.06 60.25 3.0K
10:26 60.24 60.26 60.24 60.26 1.4K
10:27 60.12 60.13 60.11 60.13 1.6K
10:28 60.17 60.22 60.14 60.22 3.1K
10:29 60.19 60.27 60.19 60.27 1.5K
10:30 60.32 60.34 60.32 60.33 1.3K
10:31 60.35 60.35 60.35 60.35 0.8K
10:32 60.37 60.37 60.37 60.37 0.1K
10:33 60.36 60.42 60.36 60.41 2.2K
10:34 60.46 60.47 60.46 60.47 1.1K
10:35 60.34 60.44 60.34 60.44 0.4K
10:36 60.45 60.53 60.45 60.53 1.6K
10:37 60.57 60.68 60.57 60.68 2.3K
10:38 60.61 60.61 60.61 60.61 1.1K
10:40 60.69 60.74 60.67 60.74 1.5K
10:41 60.67 60.67 60.59 60.59 6.6K
10:42 60.62 60.62 60.60 60.60 3.2K
10:43 60.71 60.71 60.66 60.66 2.1K
10:44 60.74 60.74 60.68 60.68 0.5K
10:45 60.77 60.77 60.77 60.77 0.7K
10:46 60.77 60.77 60.75 60.76 1.1K
10:47 60.79 60.79 60.79 60.79 0.3K
10:48 60.78 60.78 60.73 60.77 2.3K
10:49 60.78 60.78 60.69 60.69 4.4K
10:50 60.75 60.75 60.75 60.75 0.6K
10:51 60.83 60.84 60.79 60.84 4.7K
10:52 60.74 60.74 60.72 60.72 1.6K
10:53 60.76 60.81 60.76 60.81 3.3K
10:54 60.80 60.80 60.80 60.80 0.5K
10:55 60.85 60.85 60.85 60.85 0.2K
10:56 60.85 60.91 60.85 60.91 2.7K
10:57 60.95 60.95 60.95 60.95 1.0K
10:58 60.89 60.93 60.88 60.92 5.4K
11:00 60.92 60.92 60.88 60.88 1.7K
11:01 60.92 60.92 60.92 60.92 0.9K
11:02 60.93 60.93 60.89 60.89 2.7K
11:03 60.83 60.83 60.83 60.83 0.7K
11:04 60.86 60.88 60.86 60.88 2.0K
11:05 60.90 61.08 60.90 61.08 4.6K
11:06 61.02 61.02 60.97 60.97 4.7K
11:07 60.94 60.94 60.89 60.89 1.7K
11:08 60.94 60.94 60.91 60.91 1.8K
11:09 60.93 60.96 60.93 60.96 1.0K
11:10 60.96 61.10 60.96 61.10 3.6K
11:11 61.08 61.08 60.99 60.99 3.3K
11:13 60.91 60.92 60.91 60.92 2.2K
11:14 60.98 60.98 60.98 60.98 0.3K
11:15 61.00 61.04 61.00 61.04 1.3K
11:16 61.06 61.07 61.06 61.07 0.8K
11:17 61.09 61.11 61.06 61.10 4.6K
11:18 61.12 61.12 61.10 61.10 3.3K
11:19 61.15 61.15 61.11 61.11 1.0K
11:20 61.12 61.12 61.12 61.12 1.4K
11:21 61.15 61.15 61.09 61.09 2.6K
11:22 61.14 61.14 61.14 61.14 0.7K
11:23 61.18 61.18 61.17 61.17 2.3K
11:24 61.14 61.14 61.13 61.13 0.6K
11:25 61.12 61.12 61.08 61.08 1.6K
11:26 61.11 61.17 61.11 61.17 2.7K
11:27 61.13 61.13 61.13 61.13 1.8K
11:28 61.13 61.15 61.08 61.08 2.7K
11:29 61.07 61.12 61.07 61.12 1.0K
11:30 61.14 61.25 61.14 61.25 2.9K
11:31 61.25 61.25 61.23 61.23 2.7K
11:32 61.24 61.24 61.21 61.24 2.2K
11:33 61.28 61.28 61.28 61.28 1.7K
11:35 61.28 61.28 61.28 61.28 1.7K
11:36 61.32 61.32 61.28 61.28 1.7K
11:37 61.29 61.35 61.29 61.35 2.7K
11:38 61.31 61.31 61.29 61.30 5.2K
11:39 61.23 61.23 61.23 61.23 0.5K
11:40 61.17 61.20 61.17 61.20 6.4K
11:42 61.22 61.22 61.22 61.22 1.3K
11:43 61.29 61.29 61.26 61.26 1.8K
11:44 61.24 61.24 61.24 61.24 0.5K
11:45 61.25 61.25 61.25 61.25 2.7K
11:46 61.26 61.27 61.26 61.27 2.4K
11:47 61.27 61.27 61.25 61.27 1.4K
11:48 61.25 61.27 61.24 61.27 1.5K
11:49 61.24 61.27 61.24 61.27 1.9K
11:50 61.26 61.30 61.24 61.26 23.8K
11:51 61.23 61.23 61.16 61.16 5.5K
11:52 61.14 61.15 61.14 61.15 1.2K
11:53 61.14 61.14 61.10 61.12 10.4K
11:54 61.10 61.13 61.10 61.12 6.1K
11:56 61.02 61.02 60.95 60.95 3.4K
11:57 60.95 61.05 60.95 61.05 3.6K
11:58 61.03 61.03 61.01 61.01 2.4K
11:59 61.02 61.02 60.96 60.96 1.6K
12:00 61.00 61.08 61.00 61.08 3.3K
12:01 61.13 61.13 61.10 61.13 6.2K
12:02 61.17 61.24 61.17 61.24 6.5K
12:03 61.24 61.28 61.19 61.28 24.4K
12:05 61.25 61.25 61.22 61.24 2.3K
12:06 61.25 61.25 61.22 61.22 1.3K
12:07 61.27 61.28 61.27 61.28 0.8K
12:08 61.33 61.33 61.26 61.26 1.4K
12:09 61.31 61.31 61.31 61.31 1.2K
12:10 61.28 61.29 61.28 61.29 12.7K
12:11 61.29 61.31 61.29 61.31 1.7K
12:12 61.30 61.31 61.25 61.25 3.4K
12:14 61.26 61.26 61.25 61.26 1.6K
12:15 61.21 61.25 61.21 61.23 2.3K
12:16 61.29 61.29 61.20 61.20 3.8K
12:17 61.15 61.15 61.08 61.08 2.6K
12:18 61.09 61.09 61.08 61.08 1.9K
12:19 61.07 61.07 61.07 61.07 0.7K
12:20 61.09 61.09 61.09 61.09 0.6K
12:21 61.05 61.11 61.05 61.11 1.2K
12:22 61.07 61.08 61.06 61.08 5.7K
12:23 61.08 61.08 61.06 61.08 2.4K
12:25 61.08 61.10 61.05 61.05 1.7K
12:26 61.07 61.09 61.01 61.01 3.0K
12:27 61.03 61.05 61.03 61.05 1.0K
12:28 61.03 61.08 61.03 61.07 2.9K
12:29 61.07 61.07 61.07 61.07 1.4K
12:30 61.09 61.17 61.09 61.17 2.3K
12:31 61.17 61.19 61.15 61.19 4.2K
12:33 61.20 61.20 61.17 61.18 2.1K
12:34 61.20 61.20 61.20 61.20 0.9K
12:35 61.21 61.24 61.20 61.24 1.2K
12:36 61.21 61.23 61.21 61.21 1.8K
12:37 61.21 61.23 61.15 61.15 3.8K
12:38 61.12 61.12 61.07 61.07 1.4K
12:39 61.05 61.07 61.05 61.07 1.0K
12:40 61.03 61.13 61.03 61.13 1.7K
12:41 61.11 61.15 61.11 61.13 12.1K
12:42 61.23 61.25 61.22 61.25 1.5K
12:43 61.22 61.22 61.18 61.18 2.1K
12:44 61.21 61.21 61.21 61.21 0.7K
12:45 61.22 61.26 61.22 61.25 0.5K
12:46 61.22 61.22 61.22 61.22 1.3K
12:47 61.25 61.25 61.23 61.23 2.8K
12:48 61.21 61.21 61.21 61.21 0.4K
12:50 61.21 61.23 61.21 61.23 0.5K
12:51 61.21 61.24 61.18 61.18 7.8K
12:53 61.19 61.19 61.19 61.19 0.3K
12:54 61.17 61.17 61.16 61.16 1.0K
12:55 61.10 61.13 61.10 61.13 5.9K
12:56 61.12 61.13 61.12 61.13 0.3K
12:57 61.09 61.09 61.05 61.05 2.1K
12:58 61.06 61.06 61.03 61.03 4.0K
12:59 61.03 61.03 61.03 61.03 1.0K
13:00 61.09 61.09 61.09 61.09 2.3K
13:01 61.20 61.20 61.20 61.20 0.7K
13:02 61.19 61.27 61.19 61.27 3.0K
13:03 61.23 61.26 61.23 61.26 1.4K
13:04 61.23 61.23 61.21 61.21 1.4K
13:05 61.23 61.23 61.23 61.23 0.8K
13:06 61.23 61.27 61.23 61.27 3.2K
13:07 61.27 61.27 61.26 61.27 2.0K
13:08 61.30 61.30 61.27 61.27 1.3K
13:09 61.23 61.23 61.19 61.19 1.4K
13:10 61.23 61.23 61.23 61.23 0.8K
13:11 61.23 61.23 61.21 61.21 0.8K
13:12 61.24 61.24 61.21 61.21 2.6K
13:13 61.23 61.23 61.22 61.23 1.8K
13:14 61.22 61.24 61.22 61.24 0.8K
13:15 61.25 61.29 61.25 61.29 1.0K
13:16 61.27 61.27 61.27 61.27 1.8K
13:17 61.25 61.26 61.25 61.26 0.8K
13:18 61.27 61.27 61.27 61.27 0.2K
13:19 61.29 61.30 61.29 61.30 2.9K
13:20 61.29 61.29 61.29 61.29 4.3K
13:21 61.31 61.31 61.31 61.31 0.8K
13:22 61.32 61.33 61.32 61.33 2.7K
13:23 61.34 61.34 61.34 61.34 2.0K
13:24 61.33 61.33 61.32 61.32 2.5K
13:25 61.36 61.36 61.36 61.36 0.6K
13:26 61.34 61.34 61.32 61.32 2.0K
13:28 61.33 61.33 61.33 61.33 0.7K
13:29 61.30 61.30 61.29 61.29 1.9K
13:30 61.33 61.34 61.33 61.33 3.9K
13:31 61.28 61.28 61.28 61.28 0.4K
13:32 61.26 61.26 61.26 61.26 1.5K
13:33 61.30 61.33 61.30 61.33 2.2K
13:34 61.34 61.34 61.32 61.32 2.5K
13:35 61.31 61.36 61.31 61.36 1.0K
13:36 61.33 61.33 61.33 61.33 0.7K
13:37 61.31 61.31 61.30 61.30 2.0K
13:38 61.33 61.33 61.33 61.33 0.4K
13:39 61.31 61.33 61.31 61.33 2.5K
13:40 61.35 61.35 61.33 61.33 1.5K
13:41 61.34 61.34 61.34 61.34 1.6K
13:42 61.37 61.38 61.33 61.33 3.6K
13:45 61.33 61.35 61.33 61.35 2.5K
13:47 61.36 61.36 61.33 61.33 1.7K
13:48 61.34 61.34 61.32 61.34 1.8K
13:50 61.33 61.36 61.33 61.36 0.9K
13:51 61.35 61.35 61.32 61.33 4.1K
13:52 61.32 61.32 61.28 61.28 5.8K
13:53 61.30 61.30 61.30 61.30 1.5K
13:54 61.32 61.32 61.30 61.32 2.6K
13:55 61.30 61.30 61.28 61.28 4.1K
13:56 61.27 61.29 61.26 61.29 3.4K
13:57 61.28 61.28 61.24 61.24 10.6K
13:58 61.22 61.28 61.22 61.28 2.4K
13:59 61.26 61.26 61.23 61.23 1.8K
14:00 61.25 61.32 61.25 61.31 3.7K
14:01 61.30 61.30 61.28 61.28 1.5K
14:02 61.27 61.27 61.26 61.27 3.3K
14:03 61.29 61.32 61.29 61.32 2.3K
14:04 61.33 61.33 61.33 61.33 0.8K
14:05 61.31 61.33 61.31 61.33 1.7K
14:06 61.33 61.33 61.33 61.33 0.3K
14:07 61.33 61.34 61.32 61.34 3.2K
14:08 61.35 61.35 61.32 61.32 2.2K
14:09 61.34 61.36 61.33 61.34 3.2K
14:10 61.32 61.32 61.32 61.32 2.3K
14:11 61.29 61.29 61.23 61.23 1.7K
14:12 61.23 61.23 61.22 61.22 3.7K
14:14 61.22 61.22 61.22 61.22 1.3K
14:15 61.20 61.20 61.20 61.20 0.8K
14:16 61.22 61.22 61.21 61.21 1.1K
14:17 61.16 61.20 61.16 61.20 3.6K
14:18 61.21 61.21 61.21 61.21 0.4K
14:19 61.19 61.20 61.19 61.20 1.0K
14:20 61.17 61.17 61.15 61.15 3.7K
14:21 61.16 61.17 61.14 61.14 2.5K
14:23 61.19 61.20 61.19 61.20 2.7K
14:24 61.22 61.27 61.22 61.24 2.9K
14:25 61.24 61.29 61.23 61.29 2.6K
14:26 61.25 61.25 61.25 61.25 1.3K
14:27 61.25 61.25 61.19 61.19 1.2K
14:28 61.16 61.18 61.16 61.18 1.9K
14:29 61.15 61.15 61.15 61.15 0.8K
14:30 61.16 61.16 61.16 61.16 2.2K
14:31 61.15 61.16 61.13 61.13 2.6K
14:32 61.14 61.14 61.14 61.14 1.0K
14:33 61.17 61.18 61.17 61.18 1.8K
14:34 61.17 61.17 61.13 61.13 3.0K
14:35 61.12 61.12 61.11 61.11 2.1K
14:36 61.13 61.13 61.10 61.10 1.0K
14:37 61.11 61.13 61.11 61.13 8.2K
14:38 61.14 61.16 61.14 61.15 11.1K
14:39 61.16 61.20 61.16 61.20 1.2K
14:40 61.21 61.21 61.19 61.19 1.3K
14:41 61.18 61.18 61.17 61.17 2.7K
14:42 61.17 61.17 61.16 61.16 1.6K
14:43 61.15 61.18 61.15 61.18 3.0K
14:44 61.19 61.20 61.19 61.20 0.9K
14:45 61.21 61.21 61.18 61.18 3.3K
14:46 61.19 61.22 61.18 61.22 2.4K
14:47 61.25 61.26 61.24 61.26 1.7K
14:48 61.28 61.29 61.28 61.29 1.6K
14:49 61.30 61.30 61.29 61.29 30.2K
14:50 61.29 61.31 61.29 61.29 14.2K
14:51 61.24 61.27 61.24 61.27 3.3K
14:52 61.27 61.29 61.26 61.29 3.2K
14:53 61.33 61.33 61.33 61.33 1.2K
14:54 61.32 61.32 61.31 61.32 4.3K
14:55 61.36 61.36 61.30 61.32 5.9K
14:56 61.30 61.30 61.27 61.30 5.0K
14:57 61.32 61.33 61.31 61.33 3.4K
14:58 61.34 61.34 61.34 61.34 0.3K
14:59 61.34 61.34 61.34 61.34 1.9K
15:00 61.35 61.41 61.35 61.41 10.1K
15:01 61.41 61.42 61.41 61.42 1.8K
15:02 61.45 61.46 61.43 61.43 3.5K
15:03 61.45 61.48 61.45 61.47 4.0K
15:04 61.46 61.46 61.45 61.45 2.2K
15:05 61.44 61.44 61.43 61.44 3.1K
15:06 61.42 61.42 61.38 61.38 2.0K
15:07 61.41 61.44 61.41 61.44 3.4K
15:08 61.44 61.44 61.41 61.41 4.6K
15:09 61.42 61.43 61.42 61.43 2.4K
15:10 61.42 61.44 61.42 61.43 2.1K
15:11 61.45 61.45 61.43 61.44 2.7K
15:12 61.44 61.44 61.40 61.40 6.6K
15:13 61.42 61.45 61.42 61.45 3.3K
15:14 61.43 61.44 61.43 61.43 1.1K
15:15 61.42 61.43 61.42 61.43 3.1K
15:16 61.41 61.41 61.41 61.41 1.7K
15:17 61.41 61.42 61.41 61.42 2.5K
15:18 61.44 61.45 61.44 61.44 2.7K
15:19 61.42 61.42 61.36 61.36 7.2K
15:20 61.35 61.35 61.35 61.35 2.3K
15:21 61.30 61.33 61.30 61.33 2.4K
15:22 61.28 61.33 61.26 61.33 4.6K
15:23 61.32 61.32 61.32 61.32 1.8K
15:24 61.36 61.37 61.34 61.34 4.8K
15:25 61.32 61.32 61.32 61.32 0.9K
15:26 61.31 61.33 61.31 61.33 5.1K
15:27 61.33 61.33 61.33 61.33 0.9K
15:28 61.30 61.30 61.27 61.27 2.6K
15:29 61.24 61.24 61.21 61.21 2.9K
15:30 61.23 61.29 61.23 61.29 4.0K
15:31 61.27 61.27 61.25 61.27 5.0K
15:32 61.31 61.31 61.31 61.31 1.1K
15:33 61.31 61.31 61.30 61.30 2.5K
15:34 61.28 61.31 61.27 61.31 5.1K
15:35 61.29 61.30 61.28 61.29 3.5K
15:36 61.27 61.27 61.25 61.25 1.5K
15:37 61.25 61.25 61.22 61.23 4.8K
15:38 61.25 61.27 61.25 61.25 5.3K
15:39 61.22 61.22 61.22 61.22 2.0K
15:40 61.19 61.20 61.17 61.20 5.2K
15:41 61.21 61.24 61.21 61.24 6.3K
15:42 61.29 61.33 61.29 61.30 3.6K
15:43 61.32 61.33 61.31 61.31 3.3K
15:44 61.32 61.32 61.27 61.27 4.6K
15:45 61.29 61.37 61.29 61.35 8.4K
15:46 61.33 61.35 61.32 61.35 4.0K
15:47 61.35 61.36 61.31 61.36 8.6K
15:48 61.36 61.38 61.34 61.34 5.6K
15:49 61.32 61.32 61.30 61.32 7.9K
15:50 61.34 61.45 61.34 61.45 14.0K
15:51 61.44 61.44 61.41 61.41 11.7K
15:52 61.45 61.45 61.44 61.44 6.5K
15:53 61.44 61.46 61.43 61.46 15.1K
15:54 61.45 61.45 61.38 61.38 12.1K
15:55 61.47 61.49 61.35 61.35 20.2K
15:56 61.34 61.37 61.33 61.34 21.7K
15:57 61.33 61.34 61.31 61.31 21.9K
15:58 61.32 61.40 61.32 61.40 45.1K
15:59 61.43 61.49 61.43 61.48 336.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし