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 62.25 62.26 62.25 62.26 4.6K
09:32 62.24 62.24 62.24 62.24 0.9K
09:34 62.25 62.25 62.25 62.25 0.6K
09:37 62.24 62.24 62.24 62.24 0.8K
09:38 62.25 62.25 62.25 62.25 3.5K
09:39 62.26 62.26 62.26 62.26 8.5K
09:40 62.35 62.35 62.35 62.35 6.1K
09:41 62.49 62.71 62.49 62.70 14.4K
09:42 62.64 62.64 62.64 62.64 0.8K
09:43 62.63 62.63 62.63 62.63 0.2K
09:44 62.73 62.73 62.71 62.71 0.5K
09:46 62.52 62.52 62.52 62.52 2.7K
09:47 62.53 62.53 62.53 62.53 0.1K
09:48 62.52 62.52 62.52 62.52 3.1K
09:50 62.46 62.46 62.46 62.46 0.3K
09:51 62.46 62.46 62.46 62.46 6.7K
09:52 62.50 62.50 62.50 62.50 1.7K
09:53 62.39 62.39 62.39 62.39 0.5K
09:54 62.47 62.50 62.47 62.50 4.5K
09:55 62.50 62.51 62.50 62.51 2.0K
09:56 62.50 62.52 62.43 62.43 1.8K
09:57 62.40 62.40 62.40 62.40 0.4K
10:00 62.40 62.40 62.40 62.40 1.5K
10:01 62.50 62.51 62.45 62.45 4.1K
10:02 62.40 62.43 62.38 62.38 1.8K
10:03 62.35 62.35 62.32 62.32 0.8K
10:04 62.33 62.33 62.28 62.31 1.3K
10:05 62.26 62.26 62.25 62.25 1.8K
10:07 62.26 62.26 62.26 62.26 0.4K
10:08 62.22 62.22 62.21 62.21 1.3K
10:09 62.21 62.27 62.21 62.27 2.8K
10:10 62.20 62.20 62.20 62.20 0.4K
10:11 62.15 62.15 62.12 62.12 0.5K
10:12 62.12 62.12 62.12 62.12 1.3K
10:13 62.22 62.22 62.22 62.22 1.2K
10:14 62.20 62.24 62.20 62.24 1.8K
10:15 62.20 62.24 62.17 62.24 8.8K
10:16 62.23 62.26 62.23 62.26 2.9K
10:18 62.33 62.33 62.33 62.33 0.1K
10:19 62.30 62.30 62.29 62.29 1.1K
10:21 62.36 62.36 62.34 62.36 1.5K
10:22 62.31 62.31 62.31 62.31 0.4K
10:23 62.31 62.31 62.31 62.31 0.4K
10:24 62.25 62.25 62.25 62.25 0.3K
10:25 62.31 62.31 62.31 62.31 0.8K
10:26 62.21 62.21 62.21 62.21 0.8K
10:28 62.21 62.23 62.21 62.23 1.6K
10:29 62.18 62.25 62.18 62.25 1.7K
10:30 62.28 62.28 62.28 62.28 1.0K
10:31 62.22 62.22 62.22 62.22 0.5K
10:32 62.16 62.16 62.16 62.16 0.9K
10:33 62.27 62.30 62.27 62.30 3.1K
10:36 62.24 62.24 62.24 62.24 0.2K
10:37 62.22 62.26 62.22 62.26 0.8K
10:38 62.25 62.25 62.25 62.25 0.8K
10:39 62.27 62.31 62.27 62.31 2.2K
10:40 62.31 62.31 62.31 62.31 1.8K
10:41 62.31 62.37 62.31 62.37 3.0K
10:42 62.34 62.34 62.34 62.34 1.7K
10:44 62.28 62.28 62.23 62.23 1.2K
10:46 62.22 62.22 62.22 62.22 0.9K
10:48 62.18 62.18 62.18 62.18 1.1K
10:49 62.18 62.18 62.18 62.18 1.3K
10:50 62.18 62.22 62.18 62.22 0.6K
10:51 62.20 62.20 62.19 62.19 4.0K
10:52 62.19 62.19 62.15 62.15 6.4K
10:53 62.17 62.19 62.17 62.19 4.7K
10:54 62.24 62.25 62.24 62.25 3.0K
10:55 62.25 62.25 62.22 62.22 1.8K
10:56 62.28 62.28 62.28 62.28 0.9K
10:57 62.29 62.29 62.29 62.29 1.1K
10:59 62.33 62.36 62.33 62.35 2.3K
11:00 62.38 62.38 62.38 62.38 0.6K
11:01 62.41 62.41 62.41 62.41 1.4K
11:04 62.36 62.41 62.36 62.41 2.8K
11:09 62.50 62.50 62.48 62.48 1.7K
11:10 62.51 62.51 62.51 62.51 2.3K
11:16 62.46 62.50 62.46 62.50 1.1K
11:17 62.48 62.48 62.48 62.48 0.4K
11:19 62.52 62.52 62.52 62.52 1.0K
11:20 62.52 62.52 62.52 62.52 0.2K
11:22 62.52 62.52 62.52 62.52 0.7K
11:25 62.52 62.52 62.52 62.52 0.3K
11:26 62.52 62.52 62.52 62.52 1.6K
11:27 62.49 62.49 62.47 62.48 2.5K
11:29 62.46 62.46 62.46 62.46 0.3K
11:30 62.46 62.48 62.46 62.48 2.0K
11:32 62.44 62.44 62.44 62.44 0.2K
11:33 62.48 62.48 62.48 62.48 1.4K
11:35 62.45 62.47 62.44 62.47 1.5K
11:36 62.48 62.50 62.48 62.50 1.8K
11:37 62.53 62.53 62.53 62.53 0.2K
11:38 62.55 62.55 62.55 62.55 1.3K
11:39 62.55 62.55 62.55 62.55 0.9K
11:41 62.56 62.58 62.56 62.58 1.8K
11:46 62.63 62.66 62.63 62.66 1.5K
11:47 62.63 62.64 62.60 62.60 8.4K
11:48 62.63 62.63 62.63 62.63 3.2K
11:53 62.55 62.55 62.55 62.55 1.8K
11:54 62.58 62.58 62.58 62.58 1.3K
11:55 62.59 62.59 62.59 62.59 1.4K
11:56 62.63 62.63 62.63 62.63 2.6K
12:01 62.66 62.66 62.66 62.66 0.8K
12:02 62.68 62.68 62.68 62.68 0.8K
12:03 62.68 62.68 62.68 62.68 0.4K
12:05 62.68 62.70 62.68 62.70 2.6K
12:06 62.71 62.71 62.71 62.71 0.8K
12:08 62.73 62.74 62.73 62.74 1.0K
12:09 62.74 62.74 62.72 62.73 2.4K
12:11 62.70 62.70 62.70 62.70 1.3K
12:12 62.69 62.72 62.69 62.72 0.5K
12:13 62.72 62.72 62.72 62.72 0.1K
12:14 62.74 62.74 62.74 62.74 1.1K
12:15 62.75 62.76 62.75 62.76 0.2K
12:16 62.75 62.75 62.75 62.75 1.1K
12:17 62.77 62.77 62.75 62.75 2.7K
12:19 62.72 62.72 62.72 62.72 1.1K
12:22 62.74 62.74 62.74 62.74 0.6K
12:23 62.72 62.72 62.71 62.71 1.1K
12:25 62.73 62.73 62.71 62.73 2.3K
12:26 62.71 62.71 62.67 62.67 4.8K
12:27 62.67 62.67 62.67 62.67 0.2K
12:28 62.67 62.67 62.67 62.67 1.5K
12:29 62.67 62.67 62.67 62.67 0.7K
12:31 62.69 62.69 62.69 62.69 0.9K
12:33 62.69 62.69 62.69 62.69 0.7K
12:34 62.68 62.68 62.68 62.68 1.0K
12:35 62.72 62.72 62.72 62.72 0.2K
12:36 62.73 62.73 62.68 62.68 1.2K
12:38 62.72 62.72 62.72 62.72 0.3K
12:41 62.70 62.70 62.69 62.69 1.5K
12:42 62.66 62.66 62.65 62.66 1.1K
12:44 62.64 62.66 62.64 62.66 1.6K
12:45 62.66 62.75 62.66 62.75 5.4K
12:46 62.75 62.75 62.75 62.75 1.1K
12:47 62.72 62.72 62.72 62.72 0.9K
12:49 62.69 62.70 62.69 62.70 2.9K
12:54 62.72 62.72 62.72 62.72 0.7K
12:58 62.70 62.70 62.70 62.70 1.0K
12:59 62.71 62.71 62.71 62.71 0.6K
13:00 62.68 62.68 62.62 62.62 1.1K
13:01 62.65 62.65 62.65 62.65 2.6K
13:02 62.64 62.67 62.64 62.66 1.3K
13:03 62.66 62.66 62.66 62.66 0.4K
13:04 62.66 62.66 62.65 62.66 1.7K
13:05 62.66 62.66 62.66 62.66 0.2K
13:06 62.65 62.70 62.65 62.70 3.1K
13:09 62.70 62.72 62.70 62.72 1.3K
13:10 62.72 62.73 62.71 62.71 2.5K
13:11 62.73 62.73 62.73 62.73 0.1K
13:12 62.73 62.73 62.73 62.73 0.2K
13:13 62.73 62.73 62.73 62.73 1.2K
13:15 62.67 62.67 62.67 62.67 0.3K
13:17 62.63 62.63 62.63 62.63 1.0K
13:18 62.63 62.63 62.63 62.63 0.6K
13:20 62.65 62.65 62.65 62.65 1.9K
13:22 62.65 62.65 62.65 62.65 0.2K
13:23 62.62 62.64 62.62 62.64 1.3K
13:26 62.66 62.66 62.66 62.66 2.0K
13:29 62.62 62.64 62.62 62.64 0.8K
13:30 62.66 62.71 62.66 62.71 3.8K
13:32 62.67 62.67 62.67 62.67 0.5K
13:33 62.67 62.67 62.67 62.67 0.7K
13:34 62.66 62.66 62.66 62.66 0.3K
13:35 62.68 62.68 62.68 62.68 0.8K
13:36 62.71 62.71 62.71 62.71 1.7K
13:39 62.66 62.66 62.66 62.66 0.4K
13:41 62.66 62.66 62.66 62.66 1.3K
13:42 62.67 62.67 62.67 62.67 0.7K
13:46 62.64 62.64 62.63 62.63 1.0K
13:47 62.63 62.63 62.63 62.63 0.5K
13:48 62.66 62.66 62.66 62.66 1.9K
13:49 62.66 62.66 62.66 62.66 0.9K
13:51 62.64 62.64 62.64 62.64 0.5K
13:53 62.66 62.66 62.66 62.66 1.5K
13:54 62.65 62.65 62.65 62.65 0.2K
13:55 62.64 62.64 62.64 62.64 1.4K
13:56 62.64 62.64 62.64 62.64 0.6K
13:59 62.62 62.62 62.61 62.62 0.7K
14:00 62.62 62.62 62.62 62.62 0.5K
14:01 62.62 62.64 62.62 62.62 4.3K
14:02 62.60 62.61 62.60 62.61 2.4K
14:06 62.61 62.61 62.61 62.61 0.6K
14:08 62.60 62.60 62.60 62.60 2.7K
14:12 62.59 62.59 62.58 62.58 0.8K
14:13 62.58 62.58 62.57 62.57 0.6K
14:14 62.57 62.57 62.57 62.57 4.2K
14:15 62.62 62.62 62.62 62.62 3.0K
14:16 62.62 62.62 62.62 62.62 0.7K
14:20 62.62 62.62 62.57 62.57 1.8K
14:21 62.53 62.53 62.49 62.49 1.3K
14:22 62.49 62.49 62.49 62.49 0.4K
14:23 62.49 62.50 62.49 62.50 0.4K
14:24 62.51 62.56 62.51 62.56 2.8K
14:25 62.59 62.59 62.59 62.59 0.3K
14:26 62.57 62.57 62.57 62.57 0.9K
14:27 62.53 62.53 62.53 62.53 0.2K
14:28 62.54 62.54 62.54 62.54 0.6K
14:29 62.54 62.54 62.54 62.54 0.4K
14:30 62.57 62.57 62.57 62.57 1.5K
14:31 62.59 62.59 62.59 62.59 1.7K
14:34 62.60 62.60 62.60 62.60 1.0K
14:36 62.62 62.62 62.60 62.60 1.8K
14:38 62.60 62.60 62.60 62.60 0.4K
14:39 62.61 62.63 62.61 62.63 1.9K
14:40 62.63 62.63 62.63 62.63 1.1K
14:41 62.60 62.60 62.60 62.60 0.5K
14:42 62.57 62.57 62.57 62.57 0.8K
14:43 62.56 62.56 62.54 62.54 1.0K
14:44 62.53 62.53 62.53 62.53 1.4K
14:45 62.55 62.58 62.55 62.56 4.0K
14:46 62.56 62.57 62.56 62.57 0.6K
14:47 62.56 62.56 62.56 62.56 0.7K
14:49 62.54 62.54 62.54 62.54 1.2K
14:51 62.50 62.50 62.49 62.49 2.2K
14:52 62.52 62.52 62.52 62.52 1.5K
14:53 62.51 62.51 62.51 62.51 1.0K
14:54 62.48 62.49 62.48 62.49 1.7K
14:55 62.49 62.49 62.45 62.45 1.1K
14:56 62.45 62.45 62.45 62.45 1.1K
14:57 62.50 62.50 62.50 62.50 0.7K
14:59 62.47 62.47 62.45 62.45 0.6K
15:00 62.46 62.46 62.42 62.42 1.9K
15:01 62.41 62.42 62.41 62.42 0.9K
15:02 62.41 62.41 62.40 62.40 1.4K
15:03 62.40 62.40 62.40 62.40 0.9K
15:05 62.40 62.42 62.40 62.41 1.3K
15:06 62.42 62.42 62.41 62.41 3.8K
15:07 62.41 62.41 62.41 62.41 0.8K
15:08 62.39 62.39 62.38 62.38 0.9K
15:09 62.35 62.35 62.34 62.34 6.1K
15:10 62.34 62.35 62.34 62.34 2.3K
15:11 62.36 62.39 62.36 62.38 2.2K
15:13 62.35 62.35 62.34 62.34 1.4K
15:14 62.34 62.34 62.33 62.33 2.1K
15:15 62.33 62.34 62.33 62.34 2.1K
15:16 62.35 62.35 62.35 62.35 0.4K
15:17 62.35 62.35 62.35 62.35 0.6K
15:18 62.33 62.33 62.33 62.33 0.4K
15:19 62.35 62.35 62.34 62.35 3.1K
15:20 62.39 62.39 62.38 62.38 2.3K
15:21 62.38 62.38 62.38 62.38 1.1K
15:22 62.39 62.39 62.39 62.39 1.6K
15:23 62.38 62.38 62.38 62.38 0.6K
15:25 62.41 62.41 62.39 62.39 2.7K
15:27 62.33 62.33 62.31 62.31 2.8K
15:28 62.31 62.31 62.31 62.31 2.8K
15:29 62.29 62.29 62.29 62.29 0.5K
15:30 62.30 62.35 62.30 62.34 4.4K
15:31 62.33 62.33 62.31 62.31 1.5K
15:32 62.31 62.31 62.31 62.31 1.2K
15:33 62.30 62.30 62.29 62.29 1.8K
15:34 62.29 62.29 62.25 62.25 2.9K
15:35 62.23 62.26 62.23 62.25 5.0K
15:36 62.25 62.25 62.25 62.25 1.4K
15:37 62.24 62.24 62.24 62.24 1.0K
15:38 62.17 62.17 62.17 62.17 1.0K
15:39 62.15 62.18 62.15 62.18 2.8K
15:40 62.18 62.18 62.16 62.16 0.9K
15:41 62.17 62.18 62.17 62.18 2.8K
15:42 62.18 62.19 62.18 62.19 1.4K
15:43 62.19 62.21 62.18 62.21 4.2K
15:44 62.21 62.21 62.21 62.21 1.0K
15:45 62.21 62.23 62.18 62.18 6.6K
15:46 62.24 62.24 62.22 62.23 4.0K
15:47 62.25 62.25 62.25 62.25 1.1K
15:48 62.26 62.26 62.22 62.22 3.8K
15:49 62.22 62.22 62.16 62.18 24.3K
15:50 62.24 62.26 62.16 62.23 23.0K
15:51 62.19 62.19 62.17 62.19 11.6K
15:52 62.20 62.25 62.20 62.25 6.8K
15:53 62.26 62.26 62.16 62.17 6.1K
15:54 62.17 62.19 62.17 62.18 10.5K
15:55 62.18 62.21 62.15 62.16 8.9K
15:56 62.16 62.21 62.14 62.21 12.7K
15:57 62.25 62.31 62.25 62.28 8.7K
15:58 62.27 62.27 62.22 62.23 26.2K
15:59 62.25 62.25 62.19 62.22 343.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし