ウェブスター・ファイナンシャル (WBS)

WBS
🏛️ アメリカ →
59.00
最終更新: 2025-10-01
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 61.00 61.28 60.69 60.69 23.6K
09:31 61.32 61.34 60.91 60.91 2.5K
09:32 61.34 61.34 61.34 61.34 0.5K
09:34 61.29 61.29 61.29 61.29 0.2K
09:35 61.34 61.34 61.34 61.34 0.5K
09:39 61.13 61.30 61.13 61.30 8.0K
09:40 61.31 61.31 61.28 61.28 1.6K
09:41 61.28 61.28 61.16 61.16 1.0K
09:43 61.33 61.33 61.33 61.33 0.6K
09:44 61.14 61.30 61.14 61.26 2.0K
09:45 61.43 61.43 61.43 61.43 0.4K
09:46 61.36 61.36 61.36 61.36 0.9K
09:47 61.41 61.41 61.07 61.07 2.0K
09:48 61.10 61.10 61.10 61.10 7.4K
09:49 61.09 61.09 61.03 61.03 2.1K
09:51 61.13 61.14 61.13 61.14 2.7K
09:53 61.27 61.27 61.27 61.27 0.7K
09:54 61.15 61.16 61.12 61.16 3.7K
09:55 61.21 61.21 61.21 61.21 1.1K
09:58 61.15 61.15 61.12 61.12 1.0K
10:00 61.10 61.17 61.10 61.15 7.1K
10:01 61.15 61.22 61.15 61.22 2.4K
10:02 61.17 61.22 61.14 61.22 9.0K
10:03 61.14 61.14 61.14 61.14 1.2K
10:04 61.07 61.07 61.07 61.07 2.3K
10:05 61.06 61.16 61.06 61.16 1.3K
10:06 61.15 61.15 61.15 61.15 2.1K
10:08 61.18 61.18 61.18 61.18 1.2K
10:09 61.17 61.20 61.17 61.20 1.5K
10:11 61.09 61.09 61.08 61.08 1.7K
10:12 61.03 61.03 61.03 61.03 1.0K
10:13 61.04 61.04 61.04 61.04 0.7K
10:14 61.11 61.17 61.11 61.17 4.1K
10:15 61.18 61.18 61.18 61.18 1.3K
10:17 61.33 61.33 61.33 61.33 0.3K
10:18 61.28 61.28 61.28 61.28 0.5K
10:19 61.24 61.24 61.24 61.24 0.2K
10:20 61.28 61.28 61.21 61.21 1.3K
10:21 61.21 61.21 61.21 61.21 2.1K
10:22 61.23 61.24 61.23 61.24 0.4K
10:23 61.29 61.29 61.28 61.28 1.8K
10:24 61.28 61.28 61.28 61.28 0.6K
10:26 61.34 61.34 61.34 61.34 0.6K
10:27 61.31 61.31 61.31 61.31 1.5K
10:28 61.33 61.37 61.33 61.37 1.8K
10:29 61.38 61.38 61.38 61.38 0.4K
10:30 61.38 61.38 61.38 61.38 2.0K
10:31 61.42 61.42 61.41 61.41 0.4K
10:32 61.36 61.37 61.36 61.37 2.0K
10:33 61.43 61.44 61.43 61.43 1.2K
10:34 61.41 61.42 61.41 61.42 1.4K
10:35 61.44 61.44 61.44 61.44 1.0K
10:36 61.45 61.45 61.45 61.45 1.0K
10:38 61.47 61.47 61.47 61.47 0.9K
10:39 61.46 61.46 61.46 61.46 0.3K
10:40 61.46 61.46 61.45 61.46 1.2K
10:41 61.51 61.51 61.51 61.51 1.0K
10:42 61.48 61.48 61.45 61.46 6.0K
10:43 61.45 61.45 61.41 61.41 2.8K
10:44 61.39 61.39 61.38 61.38 1.2K
10:45 61.47 61.47 61.43 61.43 3.2K
10:46 61.45 61.45 61.45 61.45 1.5K
10:47 61.36 61.36 61.36 61.36 1.8K
10:48 61.38 61.38 61.38 61.38 0.3K
10:49 61.37 61.37 61.37 61.37 0.5K
10:51 61.35 61.35 61.35 61.35 2.7K
10:56 61.28 61.28 61.28 61.28 1.5K
10:57 61.30 61.37 61.30 61.37 4.1K
10:59 61.36 61.36 61.36 61.36 0.9K
11:00 61.28 61.28 61.28 61.28 1.4K
11:01 61.28 61.28 61.28 61.28 2.1K
11:04 61.24 61.30 61.24 61.30 2.2K
11:07 61.28 61.30 61.28 61.30 0.9K
11:08 61.32 61.32 61.32 61.32 2.6K
11:10 61.28 61.28 61.28 61.28 0.7K
11:11 61.23 61.23 61.21 61.23 10.9K
11:12 61.25 61.25 61.25 61.25 1.6K
11:13 61.21 61.21 61.21 61.21 1.1K
11:14 61.23 61.23 61.23 61.23 1.0K
11:17 61.24 61.24 61.24 61.24 2.7K
11:20 61.18 61.18 61.18 61.18 0.8K
11:23 61.20 61.20 61.20 61.20 2.3K
11:24 61.18 61.18 61.18 61.18 2.3K
11:30 61.18 61.18 61.18 61.18 1.5K
11:32 61.16 61.16 61.16 61.16 0.6K
11:34 61.10 61.10 61.10 61.10 1.1K
11:35 61.07 61.07 61.07 61.07 1.7K
11:39 61.04 61.04 61.03 61.03 2.7K
11:44 61.00 61.01 61.00 61.01 1.4K
11:45 61.01 61.03 61.01 61.03 1.3K
11:46 61.02 61.02 61.02 61.02 0.5K
11:47 61.02 61.02 61.02 61.02 0.9K
11:48 61.00 61.00 61.00 61.00 0.7K
11:49 60.98 60.98 60.98 60.98 1.0K
11:51 60.97 60.97 60.97 60.97 0.3K
11:52 60.97 61.00 60.97 61.00 2.2K
11:54 60.97 60.97 60.97 60.97 1.8K
11:56 60.93 60.93 60.93 60.93 0.8K
11:58 60.96 60.96 60.96 60.96 0.7K
11:59 60.95 60.95 60.95 60.95 1.2K
12:01 60.99 60.99 60.99 60.99 0.8K
12:02 61.00 61.00 61.00 61.00 1.7K
12:03 61.02 61.02 61.02 61.02 1.3K
12:04 61.00 61.02 61.00 61.02 4.1K
12:05 61.04 61.04 61.04 61.04 1.5K
12:06 61.05 61.05 61.05 61.05 3.3K
12:09 61.09 61.09 61.07 61.07 1.9K
12:14 61.08 61.08 61.06 61.06 1.8K
12:16 61.03 61.03 61.03 61.03 1.4K
12:18 61.00 61.01 60.99 61.01 0.7K
12:19 60.98 60.98 60.94 60.94 0.8K
12:20 60.95 61.00 60.95 61.00 1.5K
12:21 61.01 61.01 61.01 61.01 0.7K
12:22 61.03 61.05 61.03 61.05 0.8K
12:23 61.04 61.04 61.04 61.04 0.8K
12:25 61.05 61.05 61.04 61.04 1.2K
12:27 61.04 61.04 61.04 61.04 0.9K
12:30 60.99 61.02 60.99 61.00 1.6K
12:32 61.02 61.02 61.02 61.02 1.6K
12:33 61.06 61.06 61.03 61.03 1.0K
12:34 61.01 61.02 61.01 61.02 0.9K
12:35 61.02 61.02 61.00 61.00 0.9K
12:36 61.01 61.01 61.01 61.01 0.5K
12:37 61.01 61.01 61.01 61.01 0.1K
12:39 61.02 61.02 61.02 61.02 0.5K
12:40 61.01 61.04 61.01 61.04 33.5K
12:43 60.98 60.98 60.98 60.98 0.6K
12:44 60.98 60.98 60.98 60.98 0.5K
12:45 60.98 60.98 60.98 60.98 1.8K
12:47 60.96 60.96 60.96 60.96 0.4K
12:48 60.96 60.96 60.95 60.95 1.9K
12:50 60.91 60.91 60.91 60.91 1.0K
12:51 60.93 60.93 60.93 60.93 2.3K
12:52 60.96 60.96 60.96 60.96 1.9K
12:53 60.97 60.97 60.97 60.97 0.7K
12:54 60.98 60.98 60.98 60.98 0.2K
12:55 60.99 60.99 60.97 60.97 2.3K
12:57 60.95 60.95 60.95 60.95 0.3K
12:58 60.96 60.96 60.96 60.96 0.7K
12:59 60.94 60.94 60.93 60.93 0.6K
13:00 60.91 60.91 60.91 60.91 0.8K
13:02 60.88 60.88 60.88 60.88 0.3K
13:03 60.88 60.88 60.88 60.88 0.3K
13:04 60.88 60.88 60.83 60.83 2.2K
13:05 60.81 60.81 60.81 60.81 1.2K
13:07 60.84 60.84 60.84 60.84 0.9K
13:09 60.87 60.87 60.87 60.87 1.9K
13:11 60.89 60.89 60.89 60.89 1.4K
13:12 60.88 60.88 60.88 60.88 1.3K
13:13 60.89 60.89 60.89 60.89 0.5K
13:14 60.90 60.90 60.86 60.86 0.9K
13:15 60.86 60.86 60.84 60.84 1.2K
13:16 60.83 60.83 60.83 60.83 0.8K
13:17 60.85 60.85 60.80 60.80 0.9K
13:18 60.83 60.83 60.83 60.83 1.1K
13:19 60.84 60.84 60.84 60.84 0.8K
13:20 60.85 60.85 60.85 60.85 2.1K
13:22 60.84 60.84 60.84 60.84 0.3K
13:23 60.83 60.83 60.83 60.83 0.4K
13:24 60.84 60.84 60.84 60.84 1.0K
13:25 60.85 60.86 60.83 60.84 1.3K
13:28 60.88 60.88 60.88 60.88 1.5K
13:30 60.86 60.90 60.86 60.90 2.8K
13:31 60.89 60.89 60.86 60.86 1.5K
13:32 60.85 60.85 60.85 60.85 0.4K
13:33 60.82 60.82 60.82 60.82 0.6K
13:34 60.82 60.82 60.82 60.82 0.8K
13:36 60.84 60.84 60.84 60.84 0.7K
13:37 60.80 60.80 60.80 60.80 0.9K
13:38 60.78 60.78 60.74 60.74 1.3K
13:39 60.78 60.78 60.78 60.78 0.2K
13:40 60.72 60.72 60.72 60.72 0.5K
13:41 60.72 60.72 60.70 60.71 1.8K
13:42 60.73 60.74 60.73 60.74 1.5K
13:43 60.76 60.78 60.76 60.78 1.8K
13:44 60.78 60.78 60.78 60.78 0.1K
13:45 60.78 60.78 60.78 60.78 1.1K
13:46 60.83 60.83 60.83 60.83 0.1K
13:47 60.84 60.84 60.84 60.84 8.5K
13:48 60.84 60.84 60.84 60.84 0.2K
13:49 60.86 60.86 60.86 60.86 1.1K
13:50 60.88 60.88 60.84 60.84 0.4K
13:51 60.88 60.88 60.88 60.88 2.1K
13:52 60.91 60.91 60.91 60.91 0.7K
13:53 60.93 60.93 60.93 60.93 0.7K
13:55 60.89 60.89 60.89 60.89 0.2K
13:56 60.89 60.91 60.89 60.91 2.2K
13:57 60.92 60.92 60.88 60.90 7.4K
13:59 60.91 60.91 60.91 60.91 0.8K
14:00 60.92 60.92 60.92 60.92 1.4K
14:01 60.93 60.93 60.93 60.93 0.3K
14:02 60.93 60.93 60.87 60.87 3.4K
14:03 60.91 60.94 60.91 60.94 2.2K
14:04 60.94 60.97 60.94 60.97 1.4K
14:05 60.98 60.98 60.98 60.98 0.7K
14:06 60.98 60.98 60.98 60.98 1.2K
14:07 60.98 60.98 60.98 60.98 1.2K
14:10 60.97 60.97 60.97 60.97 1.4K
14:11 60.94 60.94 60.94 60.94 0.2K
14:12 60.95 60.96 60.95 60.96 1.3K
14:13 60.97 60.97 60.97 60.97 0.4K
14:14 60.96 60.96 60.96 60.96 0.4K
14:15 60.96 60.96 60.96 60.96 0.3K
14:16 60.96 60.96 60.96 60.96 0.5K
14:17 60.96 60.98 60.96 60.98 2.0K
14:18 60.98 60.98 60.96 60.98 3.1K
14:21 60.95 60.95 60.95 60.95 1.1K
14:22 60.94 60.94 60.94 60.94 1.7K
14:23 60.92 60.92 60.92 60.92 2.5K
14:24 60.95 60.98 60.95 60.96 1.9K
14:26 60.96 60.96 60.94 60.94 3.4K
14:30 60.95 60.95 60.92 60.92 0.8K
14:31 60.92 60.92 60.92 60.92 0.4K
14:32 60.94 60.95 60.94 60.95 0.8K
14:34 60.95 60.96 60.95 60.96 2.0K
14:35 60.98 60.98 60.98 60.98 1.1K
14:37 60.98 60.99 60.98 60.99 4.5K
14:38 61.00 61.00 61.00 61.00 1.3K
14:39 61.01 61.01 61.00 61.00 1.3K
14:40 61.00 61.00 61.00 61.00 2.4K
14:41 61.02 61.02 61.01 61.01 2.3K
14:44 61.05 61.05 61.05 61.05 0.3K
14:45 61.03 61.03 61.00 61.02 4.6K
14:46 60.99 61.01 60.99 61.01 1.3K
14:47 61.01 61.01 61.01 61.01 0.6K
14:48 61.04 61.04 61.04 61.04 25.8K
14:49 61.04 61.04 61.04 61.04 7.6K
14:50 61.05 61.05 61.05 61.05 1.4K
14:51 61.07 61.07 61.07 61.07 0.4K
14:52 61.07 61.09 61.06 61.09 1.6K
14:53 61.10 61.12 61.09 61.12 7.7K
14:55 61.13 61.13 61.12 61.13 3.4K
14:56 61.11 61.11 61.11 61.11 1.0K
14:57 61.14 61.14 61.12 61.12 1.5K
14:58 61.11 61.11 61.11 61.11 1.0K
14:59 61.12 61.12 61.12 61.12 0.7K
15:00 61.12 61.13 61.12 61.13 1.5K
15:01 61.13 61.13 61.13 61.13 1.1K
15:02 61.12 61.12 61.09 61.09 2.7K
15:03 61.12 61.12 61.07 61.07 1.8K
15:04 61.10 61.10 61.10 61.10 1.5K
15:05 61.12 61.13 61.12 61.13 1.2K
15:06 61.12 61.12 61.12 61.12 0.3K
15:07 61.10 61.10 61.10 61.10 1.0K
15:08 61.12 61.14 61.11 61.14 5.1K
15:10 61.11 61.12 61.11 61.12 1.1K
15:11 61.12 61.12 61.10 61.10 1.6K
15:12 61.10 61.11 61.10 61.11 2.8K
15:13 61.14 61.15 61.14 61.14 2.1K
15:14 61.15 61.15 61.15 61.15 0.8K
15:15 61.16 61.17 61.16 61.16 3.1K
15:16 61.17 61.17 61.15 61.15 0.8K
15:17 61.18 61.18 61.18 61.18 2.8K
15:18 61.20 61.21 61.17 61.17 10.8K
15:19 61.17 61.17 61.17 61.17 0.4K
15:20 61.18 61.21 61.18 61.21 2.0K
15:21 61.20 61.21 61.20 61.21 1.1K
15:22 61.20 61.20 61.20 61.20 0.7K
15:23 61.21 61.22 61.21 61.22 4.6K
15:24 61.23 61.23 61.21 61.21 1.6K
15:25 61.21 61.21 61.21 61.21 1.4K
15:26 61.18 61.18 61.18 61.18 1.4K
15:28 61.19 61.19 61.18 61.19 3.9K
15:30 61.19 61.19 61.17 61.19 2.1K
15:31 61.19 61.19 61.14 61.14 1.7K
15:32 61.14 61.14 61.13 61.13 2.4K
15:33 61.17 61.17 61.17 61.17 2.4K
15:34 61.18 61.26 61.18 61.26 4.7K
15:35 61.24 61.24 61.24 61.24 0.9K
15:36 61.26 61.27 61.26 61.27 3.9K
15:37 61.28 61.30 61.28 61.29 2.7K
15:38 61.29 61.30 61.29 61.30 3.0K
15:39 61.31 61.31 61.31 61.31 0.7K
15:40 61.31 61.31 61.29 61.30 2.1K
15:41 61.31 61.31 61.30 61.30 0.9K
15:42 61.29 61.30 61.29 61.30 2.3K
15:43 61.28 61.28 61.28 61.28 1.1K
15:44 61.28 61.28 61.26 61.28 1.3K
15:45 61.26 61.26 61.25 61.25 2.6K
15:46 61.26 61.26 61.23 61.24 3.7K
15:47 61.23 61.24 61.21 61.24 3.6K
15:48 61.23 61.25 61.22 61.22 5.9K
15:49 61.24 61.24 61.23 61.23 3.2K
15:50 61.24 61.26 61.23 61.23 9.5K
15:51 61.20 61.20 61.13 61.17 7.2K
15:52 61.17 61.18 61.17 61.18 1.9K
15:53 61.19 61.19 61.17 61.18 5.1K
15:54 61.18 61.20 61.16 61.16 5.2K
15:55 61.23 61.24 61.19 61.24 20.3K
15:56 61.23 61.23 61.20 61.21 5.5K
15:57 61.21 61.23 61.21 61.22 12.0K
15:58 61.21 61.21 61.11 61.13 21.5K
15:59 61.13 61.20 61.12 61.13 207.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし