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
09:35 60.99 60.99 60.99 60.99 5.8K
09:36 60.99 60.99 60.99 60.99 0.5K
09:38 61.00 61.00 61.00 61.00 0.8K
09:40 61.04 61.04 61.00 61.00 0.7K
09:41 61.00 61.00 61.00 61.00 0.2K
09:42 61.08 61.11 61.08 61.11 2.8K
09:44 61.28 61.35 61.26 61.35 3.7K
09:45 61.26 61.30 61.26 61.30 0.4K
09:46 61.29 61.29 61.29 61.29 0.2K
09:47 61.37 61.37 61.24 61.24 2.7K
09:48 61.29 61.29 61.23 61.23 2.4K
09:50 61.15 61.15 61.15 61.15 0.2K
09:51 61.21 61.21 61.21 61.21 1.2K
09:52 61.13 61.13 61.13 61.13 1.3K
09:53 61.24 61.26 61.24 61.26 1.2K
09:55 61.19 61.19 61.19 61.19 2.2K
10:00 61.21 61.21 61.21 61.21 0.9K
10:01 61.25 61.25 61.25 61.25 2.9K
10:03 61.23 61.23 61.23 61.23 0.4K
10:04 61.26 61.26 61.21 61.21 1.4K
10:05 61.21 61.21 61.20 61.20 1.4K
10:07 61.20 61.25 61.20 61.21 3.3K
10:08 61.30 61.30 61.29 61.29 1.8K
10:09 61.26 61.29 61.26 61.29 1.3K
10:10 61.30 61.38 61.30 61.38 1.4K
10:11 61.35 61.35 61.35 61.35 1.0K
10:12 61.35 61.35 61.35 61.35 1.4K
10:13 61.37 61.37 61.37 61.37 0.5K
10:14 61.39 61.39 61.39 61.39 0.6K
10:15 61.39 61.39 61.39 61.39 0.1K
10:16 61.39 61.41 61.39 61.41 0.4K
10:17 61.44 61.44 61.42 61.42 1.2K
10:18 61.46 61.48 61.45 61.48 7.1K
10:19 61.44 61.44 61.43 61.43 1.6K
10:20 61.41 61.41 61.41 61.41 0.2K
10:21 61.50 61.53 61.50 61.53 1.6K
10:24 61.55 61.55 61.55 61.55 0.3K
10:25 61.60 61.60 61.57 61.57 1.7K
10:26 61.56 61.56 61.52 61.52 0.8K
10:27 61.51 61.51 61.51 61.51 1.4K
10:28 61.54 61.54 61.48 61.48 2.8K
10:33 61.44 61.44 61.42 61.42 2.4K
10:35 61.48 61.48 61.48 61.48 1.4K
10:37 61.46 61.50 61.46 61.48 2.8K
10:40 61.47 61.47 61.47 61.47 1.1K
10:41 61.45 61.45 61.42 61.44 1.3K
10:42 61.38 61.41 61.38 61.41 1.9K
10:43 61.45 61.47 61.45 61.47 2.2K
10:46 61.44 61.44 61.44 61.44 0.6K
10:49 61.43 61.44 61.41 61.41 2.1K
10:50 61.39 61.39 61.39 61.39 0.3K
10:51 61.38 61.38 61.38 61.38 0.6K
10:54 61.39 61.39 61.39 61.39 0.1K
10:55 61.35 61.36 61.31 61.36 2.3K
10:58 61.40 61.40 61.40 61.40 2.0K
10:59 61.38 61.39 61.38 61.39 1.3K
11:01 61.41 61.43 61.41 61.43 4.9K
11:06 61.53 61.53 61.53 61.53 0.7K
11:07 61.51 61.52 61.51 61.52 3.7K
11:08 61.53 61.53 61.53 61.53 0.6K
11:09 61.51 61.51 61.51 61.51 0.7K
11:10 61.51 61.51 61.51 61.51 0.8K
11:11 61.48 61.48 61.48 61.48 2.1K
11:13 61.58 61.58 61.58 61.58 1.4K
11:15 61.60 61.60 61.60 61.60 1.3K
11:16 61.54 61.54 61.53 61.53 1.4K
11:19 61.55 61.55 61.55 61.55 0.4K
11:20 61.58 61.58 61.56 61.56 9.4K
11:22 61.59 61.62 61.59 61.60 2.2K
11:24 61.60 61.60 61.60 61.60 1.6K
11:25 61.59 61.59 61.59 61.59 1.4K
11:26 61.57 61.57 61.57 61.57 1.2K
11:28 61.57 61.59 61.57 61.59 3.5K
11:32 61.63 61.63 61.63 61.63 1.3K
11:33 61.65 61.65 61.65 61.65 1.9K
11:36 61.65 61.67 61.65 61.67 1.0K
11:37 61.68 61.68 61.68 61.68 1.5K
11:38 61.69 61.69 61.69 61.69 0.8K
11:40 61.69 61.69 61.68 61.68 0.8K
11:41 61.69 61.69 61.69 61.69 1.6K
11:44 61.75 61.75 61.75 61.75 1.4K
11:45 61.75 61.75 61.74 61.74 5.6K
11:46 61.74 61.74 61.74 61.74 1.6K
11:49 61.76 61.76 61.76 61.76 0.6K
11:50 61.75 61.75 61.75 61.75 0.9K
11:51 61.76 61.79 61.74 61.79 46.7K
11:52 61.77 61.77 61.77 61.77 1.2K
11:53 61.81 61.81 61.81 61.81 2.3K
11:54 61.78 61.78 61.78 61.78 0.6K
11:55 61.78 61.78 61.78 61.78 0.1K
11:56 61.81 61.81 61.78 61.78 2.7K
11:57 61.81 61.81 61.81 61.81 2.1K
12:01 61.79 61.80 61.79 61.80 2.3K
12:02 61.80 61.80 61.80 61.80 0.4K
12:03 61.80 61.80 61.80 61.80 1.0K
12:05 61.77 61.77 61.76 61.76 1.9K
12:07 61.77 61.77 61.77 61.77 1.0K
12:08 61.81 61.82 61.81 61.82 2.4K
12:12 61.85 61.85 61.84 61.84 1.8K
12:13 61.87 61.87 61.87 61.87 2.4K
12:16 61.90 61.91 61.90 61.90 1.5K
12:17 61.92 61.96 61.92 61.96 1.5K
12:18 61.97 61.97 61.97 61.97 0.8K
12:19 61.99 61.99 61.99 61.99 0.7K
12:20 61.98 62.02 61.97 62.02 16.9K
12:21 62.03 62.04 62.03 62.04 2.0K
12:22 62.06 62.07 62.06 62.07 0.6K
12:23 62.05 62.05 62.01 62.01 42.9K
12:24 62.00 62.00 62.00 62.00 6.9K
12:25 61.93 61.93 61.91 61.91 2.3K
12:26 61.92 61.96 61.92 61.96 3.2K
12:29 62.00 62.00 62.00 62.00 0.7K
12:30 62.02 62.02 62.02 62.02 3.0K
12:31 62.01 62.01 62.01 62.01 2.1K
12:33 62.04 62.04 62.04 62.04 0.6K
12:35 62.05 62.05 62.05 62.05 0.9K
12:36 62.10 62.12 62.10 62.12 2.0K
12:39 62.17 62.17 62.17 62.17 0.8K
12:40 62.14 62.14 62.14 62.14 0.4K
12:41 62.14 62.14 62.14 62.14 1.7K
12:42 62.14 62.14 62.14 62.14 1.3K
12:43 62.18 62.18 62.18 62.18 0.5K
12:44 62.20 62.20 62.20 62.20 0.7K
12:45 62.21 62.21 62.21 62.21 0.9K
12:46 62.21 62.21 62.21 62.21 3.2K
12:49 62.14 62.14 62.13 62.13 1.9K
12:50 62.14 62.14 62.13 62.13 2.5K
12:51 62.14 62.14 62.14 62.14 1.2K
12:55 62.14 62.14 62.14 62.14 1.7K
12:56 62.14 62.14 62.11 62.11 1.1K
12:57 62.12 62.12 62.12 62.12 0.7K
12:58 62.12 62.12 62.12 62.12 0.7K
12:59 62.10 62.10 62.10 62.10 0.9K
13:00 62.07 62.07 62.07 62.07 1.4K
13:01 62.04 62.04 62.04 62.04 0.2K
13:02 62.08 62.10 62.08 62.10 2.6K
13:03 62.10 62.10 62.06 62.10 1.3K
13:04 62.10 62.12 62.09 62.09 1.9K
13:05 62.10 62.10 62.08 62.08 0.9K
13:06 62.09 62.09 62.07 62.07 1.2K
13:07 62.09 62.09 62.07 62.07 1.3K
13:08 62.11 62.11 62.11 62.11 1.5K
13:09 62.12 62.12 62.12 62.12 0.5K
13:10 62.12 62.12 62.07 62.07 2.1K
13:12 62.08 62.09 62.08 62.09 0.7K
13:13 62.10 62.10 62.10 62.10 3.7K
13:14 62.13 62.13 62.09 62.10 7.8K
13:15 62.07 62.07 62.06 62.06 2.3K
13:18 62.02 62.02 62.02 62.02 1.0K
13:19 61.99 61.99 61.99 61.99 0.2K
13:20 62.02 62.02 62.02 62.02 2.2K
13:23 61.99 61.99 61.99 61.99 0.9K
13:24 61.99 61.99 61.99 61.99 1.3K
13:26 61.98 62.03 61.98 62.01 3.5K
13:27 62.01 62.01 62.00 62.00 1.5K
13:28 62.00 62.02 62.00 62.02 3.2K
13:29 62.02 62.04 62.02 62.04 1.1K
13:30 62.06 62.06 62.06 62.06 1.6K
13:32 62.08 62.09 62.07 62.09 1.7K
13:33 62.07 62.07 62.07 62.07 1.6K
13:36 62.10 62.11 62.10 62.11 1.4K
13:37 62.09 62.09 62.09 62.09 1.0K
13:38 62.10 62.10 62.10 62.10 0.7K
13:40 62.07 62.07 62.04 62.04 1.8K
13:42 62.02 62.02 62.02 62.02 0.9K
13:44 62.00 62.01 62.00 62.01 1.0K
13:46 62.03 62.04 62.03 62.04 2.2K
13:47 62.04 62.04 62.04 62.04 0.1K
13:48 62.04 62.04 62.02 62.02 1.7K
13:51 62.01 62.01 62.01 62.01 1.4K
13:52 62.00 62.02 62.00 62.01 1.3K
13:53 62.03 62.03 62.03 62.03 0.4K
13:54 62.00 62.00 62.00 62.00 0.5K
13:55 62.05 62.05 62.05 62.05 3.1K
13:57 62.09 62.12 62.08 62.12 2.0K
13:58 62.12 62.15 62.12 62.15 2.2K
13:59 62.14 62.14 62.14 62.14 3.1K
14:01 62.09 62.09 62.09 62.09 0.6K
14:02 62.08 62.08 62.06 62.06 2.2K
14:03 62.03 62.03 62.03 62.03 1.4K
14:05 62.01 62.01 62.01 62.01 1.1K
14:06 61.99 61.99 61.99 61.99 0.4K
14:07 61.98 62.02 61.98 62.02 3.6K
14:09 62.04 62.04 62.04 62.04 2.5K
14:11 62.05 62.05 62.05 62.05 0.3K
14:12 62.04 62.04 62.04 62.04 0.8K
14:13 62.02 62.02 62.00 62.00 2.7K
14:14 62.04 62.04 62.04 62.04 1.2K
14:15 62.01 62.01 62.01 62.01 1.1K
14:16 62.03 62.06 62.03 62.06 3.0K
14:17 62.03 62.03 62.03 62.03 0.6K
14:18 62.03 62.03 62.03 62.03 0.5K
14:19 62.01 62.01 62.01 62.01 1.5K
14:20 61.97 61.97 61.97 61.97 0.6K
14:21 61.99 61.99 61.99 61.99 2.5K
14:22 62.00 62.02 62.00 62.01 2.3K
14:23 62.00 62.00 61.99 61.99 1.5K
14:25 61.97 61.97 61.97 61.97 1.6K
14:26 61.98 61.98 61.98 61.98 1.2K
14:27 62.00 62.00 62.00 62.00 3.5K
14:29 62.02 62.02 62.00 62.01 0.9K
14:30 62.01 62.01 62.01 62.01 0.8K
14:31 62.01 62.02 62.01 62.01 1.8K
14:32 62.02 62.02 62.01 62.01 1.3K
14:33 62.01 62.02 62.01 62.02 2.7K
14:34 61.99 61.99 61.99 61.99 1.5K
14:35 61.98 62.03 61.98 62.03 7.6K
14:36 62.03 62.08 62.03 62.05 15.9K
14:37 62.06 62.06 62.06 62.06 0.7K
14:38 62.06 62.06 62.06 62.06 0.5K
14:39 62.08 62.11 62.06 62.10 8.2K
14:40 62.11 62.13 62.11 62.13 0.4K
14:41 62.11 62.17 62.11 62.15 7.0K
14:42 62.13 62.13 62.10 62.10 3.2K
14:44 62.09 62.09 62.09 62.09 0.2K
14:45 62.11 62.12 62.11 62.12 1.4K
14:46 62.09 62.12 62.09 62.10 1.4K
14:47 62.08 62.08 62.07 62.08 2.7K
14:48 62.10 62.10 62.10 62.10 3.8K
14:49 62.09 62.09 62.09 62.09 1.3K
14:50 62.11 62.11 62.11 62.11 1.1K
14:51 62.09 62.09 62.06 62.06 1.9K
14:52 62.11 62.11 62.11 62.11 1.8K
14:53 62.09 62.09 62.09 62.09 0.4K
14:54 62.11 62.12 62.11 62.11 1.8K
14:55 62.11 62.12 62.10 62.10 1.9K
14:57 62.12 62.12 62.07 62.07 1.9K
14:58 62.07 62.07 62.05 62.06 1.1K
14:59 62.06 62.06 62.05 62.05 1.6K
15:00 62.06 62.06 62.02 62.02 3.0K
15:01 62.06 62.08 62.06 62.08 3.0K
15:02 62.12 62.12 62.12 62.12 2.2K
15:04 62.07 62.08 62.07 62.08 0.6K
15:05 62.06 62.07 62.06 62.07 2.3K
15:06 62.08 62.08 62.08 62.08 0.9K
15:07 62.03 62.03 62.03 62.03 4.3K
15:09 62.09 62.09 62.09 62.09 0.5K
15:10 62.09 62.10 62.09 62.10 2.6K
15:11 62.10 62.10 62.07 62.07 3.0K
15:12 62.08 62.08 62.08 62.08 0.8K
15:13 62.09 62.09 62.09 62.09 2.2K
15:14 62.09 62.09 62.07 62.07 1.5K
15:15 62.07 62.07 62.07 62.07 1.1K
15:16 62.10 62.10 62.07 62.07 4.4K
15:18 62.06 62.06 62.04 62.04 0.7K
15:19 62.06 62.06 62.06 62.06 0.9K
15:20 62.06 62.06 62.04 62.05 4.0K
15:21 62.06 62.09 62.06 62.08 5.3K
15:22 62.09 62.10 62.09 62.10 4.4K
15:24 62.09 62.10 62.08 62.08 1.7K
15:25 62.09 62.09 62.02 62.02 3.6K
15:27 61.99 62.03 61.99 62.02 4.7K
15:28 62.00 62.00 61.98 61.98 1.9K
15:29 62.02 62.02 62.01 62.01 3.2K
15:30 61.99 62.00 61.99 62.00 1.9K
15:31 62.00 62.00 61.99 61.99 4.2K
15:32 62.01 62.05 62.01 62.05 3.6K
15:33 62.03 62.03 61.99 61.99 2.0K
15:34 61.97 61.99 61.96 61.98 6.8K
15:35 62.00 62.00 61.96 61.97 7.0K
15:36 61.99 61.99 61.97 61.98 2.9K
15:37 61.96 61.96 61.95 61.95 2.7K
15:38 61.94 61.95 61.92 61.92 3.9K
15:39 61.95 61.95 61.91 61.91 4.8K
15:41 61.88 61.88 61.86 61.88 4.4K
15:42 61.87 61.91 61.87 61.90 7.7K
15:43 61.89 61.95 61.87 61.95 11.3K
15:44 61.95 61.95 61.95 61.95 2.2K
15:45 61.95 61.98 61.95 61.98 7.1K
15:46 62.00 62.01 62.00 62.00 6.4K
15:47 61.97 61.99 61.97 61.98 3.9K
15:48 62.00 62.03 62.00 62.01 7.0K
15:49 62.00 62.00 61.98 61.99 3.7K
15:50 61.99 62.02 61.93 62.02 13.6K
15:51 61.96 61.97 61.93 61.93 7.2K
15:52 61.91 61.98 61.91 61.95 8.4K
15:53 61.95 61.97 61.95 61.96 6.0K
15:54 61.93 61.99 61.92 61.99 10.1K
15:55 62.02 62.02 61.96 62.00 13.4K
15:56 62.03 62.03 61.99 62.03 11.1K
15:57 62.01 62.04 62.01 62.03 13.8K
15:58 62.02 62.04 62.02 62.02 10.7K
15:59 62.05 62.06 62.00 62.00 532.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし