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 63.05 63.05 63.05 63.05 9.0K
09:31 62.99 63.17 62.99 63.17 1.9K
09:32 63.52 63.52 63.31 63.31 3.2K
09:34 63.31 63.31 63.31 63.31 0.9K
09:36 63.42 63.42 63.42 63.42 0.7K
09:37 63.56 63.56 63.56 63.56 2.0K
09:38 63.51 63.51 63.51 63.51 1.3K
09:39 63.50 63.53 63.50 63.53 0.9K
09:40 63.46 63.46 63.29 63.29 2.0K
09:41 63.32 63.32 63.21 63.21 0.7K
09:42 63.30 63.30 63.30 63.30 1.1K
09:43 63.39 63.44 63.39 63.44 1.0K
09:44 63.36 63.36 63.36 63.36 2.3K
09:45 63.45 63.45 63.45 63.45 0.8K
09:46 63.35 63.35 63.35 63.35 1.0K
09:47 63.36 63.36 63.36 63.36 1.8K
09:49 63.47 63.47 63.47 63.47 1.3K
09:52 63.32 63.32 63.32 63.32 1.5K
09:54 63.28 63.28 63.28 63.28 0.5K
09:55 63.36 63.36 63.36 63.36 0.2K
09:56 63.34 63.34 63.34 63.34 0.3K
09:57 63.28 63.33 63.19 63.21 3.1K
09:58 63.25 63.28 63.25 63.28 3.0K
09:59 63.28 63.29 63.28 63.29 1.1K
10:00 63.22 63.22 63.00 63.00 2.0K
10:01 62.96 62.96 62.82 62.84 3.0K
10:02 62.81 62.81 62.81 62.81 0.7K
10:03 62.78 62.78 62.78 62.78 0.6K
10:04 62.80 62.85 62.80 62.85 0.8K
10:05 62.80 62.80 62.70 62.70 4.0K
10:06 62.72 62.81 62.72 62.81 2.7K
10:07 62.81 62.81 62.81 62.81 0.1K
10:08 62.85 62.86 62.82 62.83 2.6K
10:09 62.77 62.77 62.77 62.77 0.6K
10:10 62.72 62.72 62.72 62.72 0.2K
10:11 62.69 62.69 62.69 62.69 0.9K
10:12 62.59 62.59 62.59 62.59 0.4K
10:13 62.58 62.64 62.58 62.64 1.1K
10:14 62.56 62.56 62.55 62.55 1.2K
10:15 62.48 62.57 62.48 62.57 1.6K
10:16 62.56 62.56 62.56 62.56 1.1K
10:17 62.55 62.56 62.55 62.56 1.8K
10:18 62.47 62.47 62.47 62.47 1.9K
10:19 62.30 62.35 62.24 62.24 3.6K
10:20 62.29 62.43 62.29 62.43 2.8K
10:21 62.48 62.48 62.33 62.33 2.1K
10:23 62.31 62.31 62.26 62.29 2.4K
10:24 62.20 62.20 62.15 62.15 5.7K
10:26 62.12 62.12 62.12 62.12 0.4K
10:27 62.16 62.23 62.16 62.23 4.6K
10:28 62.12 62.12 62.12 62.12 1.0K
10:29 62.09 62.09 62.09 62.09 1.8K
10:31 62.14 62.14 62.14 62.14 1.3K
10:32 62.06 62.06 62.03 62.03 0.4K
10:33 62.06 62.11 62.04 62.11 1.9K
10:34 62.00 62.00 61.92 61.97 1.6K
10:35 61.91 61.91 61.83 61.83 1.5K
10:36 61.80 61.87 61.80 61.85 2.5K
10:37 61.79 61.79 61.76 61.76 1.5K
10:38 61.75 61.76 61.69 61.76 3.2K
10:39 61.76 61.76 61.76 61.76 0.3K
10:40 61.82 61.86 61.81 61.86 2.8K
10:41 61.83 61.83 61.83 61.83 0.5K
10:42 61.83 61.83 61.83 61.83 0.6K
10:43 61.83 61.93 61.83 61.93 2.4K
10:44 61.94 61.94 61.94 61.94 1.4K
10:45 61.95 61.95 61.91 61.94 4.5K
10:46 61.88 61.88 61.77 61.77 8.5K
10:47 61.79 61.81 61.78 61.81 3.5K
10:48 61.84 61.84 61.83 61.83 0.8K
10:49 61.78 61.79 61.77 61.77 4.5K
10:50 61.71 61.71 61.67 61.67 2.7K
10:51 61.65 61.74 61.65 61.65 3.9K
10:52 61.69 61.77 61.69 61.77 3.5K
10:53 61.87 61.90 61.87 61.90 1.9K
10:56 61.99 61.99 61.87 61.87 4.1K
10:57 61.85 61.85 61.81 61.81 1.4K
10:58 61.78 61.78 61.74 61.74 2.2K
10:59 61.67 61.67 61.67 61.67 1.5K
11:00 61.69 61.70 61.69 61.70 1.7K
11:01 61.66 61.67 61.65 61.67 1.9K
11:02 61.67 61.75 61.66 61.66 8.4K
11:03 61.67 61.71 61.67 61.71 3.2K
11:04 61.57 61.57 61.57 61.57 2.2K
11:05 61.66 61.70 61.66 61.70 2.5K
11:06 61.78 61.79 61.78 61.79 1.5K
11:07 61.77 61.77 61.70 61.70 4.3K
11:08 61.64 61.64 61.64 61.64 0.1K
11:09 61.69 61.69 61.68 61.68 1.0K
11:10 61.64 61.64 61.52 61.52 2.6K
11:11 61.56 61.63 61.56 61.63 1.7K
11:12 61.61 61.69 61.61 61.69 2.6K
11:13 61.70 61.70 61.70 61.70 1.1K
11:14 61.78 61.84 61.78 61.84 1.7K
11:15 61.84 61.88 61.84 61.88 1.6K
11:16 61.88 61.89 61.87 61.89 2.9K
11:17 61.86 61.86 61.82 61.82 2.3K
11:18 61.83 61.86 61.83 61.86 1.1K
11:19 61.86 61.86 61.86 61.86 0.4K
11:20 61.86 61.89 61.86 61.89 2.5K
11:21 61.85 61.88 61.83 61.88 4.4K
11:22 61.91 61.96 61.91 61.96 1.9K
11:24 61.99 61.99 61.96 61.96 2.0K
11:25 61.93 61.93 61.93 61.93 3.2K
11:26 61.92 61.92 61.91 61.91 0.8K
11:27 61.93 62.01 61.93 62.01 3.7K
11:28 62.00 62.00 62.00 62.00 1.1K
11:29 61.96 61.96 61.92 61.92 3.4K
11:30 61.88 61.92 61.88 61.92 1.2K
11:31 61.91 61.91 61.88 61.90 2.0K
11:32 61.87 61.87 61.81 61.84 3.5K
11:33 61.87 61.93 61.87 61.93 1.9K
11:34 61.92 61.92 61.91 61.91 2.4K
11:35 61.94 62.05 61.94 62.05 3.3K
11:36 62.07 62.07 62.06 62.06 1.8K
11:38 62.06 62.06 62.06 62.06 1.3K
11:39 62.06 62.06 62.03 62.03 0.4K
11:40 62.05 62.06 62.00 62.05 2.6K
11:41 62.06 62.10 62.06 62.10 3.4K
11:42 62.12 62.12 62.12 62.12 0.5K
11:43 62.13 62.15 62.12 62.15 6.0K
11:44 62.12 62.12 62.12 62.12 0.3K
11:45 62.10 62.10 62.04 62.04 5.5K
11:46 62.00 62.00 62.00 62.00 1.0K
11:47 62.03 62.05 62.02 62.05 2.4K
11:48 61.99 61.99 61.99 61.99 1.5K
11:49 62.05 62.09 62.05 62.07 3.9K
11:50 62.00 62.00 61.98 61.98 3.0K
11:51 61.98 61.98 61.98 61.98 0.1K
11:52 62.01 62.02 62.00 62.01 3.1K
11:53 62.01 62.04 62.01 62.04 1.6K
11:54 61.98 62.04 61.98 62.04 4.4K
11:55 62.03 62.08 62.03 62.08 2.4K
11:56 62.03 62.03 62.03 62.03 0.6K
11:57 62.01 62.01 61.96 61.97 1.6K
11:58 61.95 61.97 61.94 61.94 3.2K
11:59 61.94 61.96 61.94 61.96 1.2K
12:00 61.98 62.07 61.98 62.07 3.0K
12:01 62.09 62.09 62.09 62.09 1.0K
12:02 62.01 62.01 62.01 62.01 0.3K
12:03 61.98 61.98 61.98 61.98 1.7K
12:04 62.00 62.02 62.00 62.01 1.3K
12:05 62.02 62.05 62.02 62.05 1.9K
12:06 62.03 62.03 62.03 62.03 0.2K
12:07 62.02 62.02 61.94 61.94 2.9K
12:08 61.96 61.98 61.96 61.98 2.2K
12:09 61.97 61.97 61.95 61.95 3.5K
12:10 62.05 62.05 62.03 62.03 3.1K
12:13 62.04 62.07 62.04 62.07 2.4K
12:15 62.10 62.10 62.09 62.09 0.4K
12:16 62.09 62.10 62.09 62.10 2.2K
12:17 62.10 62.10 62.08 62.08 1.0K
12:18 62.08 62.10 62.07 62.10 4.1K
12:19 62.09 62.09 62.09 62.09 0.2K
12:21 62.07 62.07 61.97 61.99 8.0K
12:22 61.95 61.95 61.94 61.94 2.2K
12:23 61.95 61.95 61.95 61.95 1.5K
12:24 61.98 62.03 61.98 62.03 4.4K
12:25 62.02 62.02 62.00 62.00 2.3K
12:26 62.01 62.01 62.01 62.01 1.8K
12:27 62.00 62.00 62.00 62.00 0.2K
12:28 61.98 61.98 61.98 61.98 1.3K
12:29 62.00 62.00 61.98 61.98 1.0K
12:30 61.99 61.99 61.96 61.99 5.8K
12:31 61.98 62.04 61.98 62.04 2.5K
12:32 62.04 62.06 62.04 62.06 1.2K
12:33 62.02 62.02 62.02 62.02 2.3K
12:34 62.00 62.00 62.00 62.00 1.9K
12:35 61.95 61.95 61.95 61.95 1.6K
12:36 61.97 61.97 61.94 61.94 2.1K
12:37 61.97 61.97 61.97 61.97 1.2K
12:38 61.98 61.98 61.98 61.98 4.3K
12:41 61.98 61.98 61.98 61.98 1.8K
12:42 62.04 62.04 62.04 62.04 0.2K
12:43 62.00 62.00 61.98 61.98 3.0K
12:44 61.98 62.00 61.98 62.00 2.1K
12:45 62.00 62.03 62.00 62.03 1.9K
12:46 62.05 62.05 62.05 62.05 1.1K
12:47 62.03 62.03 61.99 61.99 2.9K
12:48 61.98 62.01 61.98 62.01 1.8K
12:49 62.03 62.03 62.03 62.03 1.0K
12:50 62.02 62.06 62.02 62.06 2.5K
12:51 62.06 62.06 62.04 62.04 2.2K
12:52 62.04 62.04 62.04 62.04 0.5K
12:53 62.04 62.04 62.04 62.04 0.5K
12:54 62.06 62.09 62.06 62.07 1.9K
12:55 62.06 62.09 62.06 62.09 1.7K
12:56 62.10 62.10 62.10 62.10 1.5K
12:58 62.18 62.18 62.18 62.18 0.8K
13:00 62.19 62.19 62.19 62.19 0.2K
13:01 62.19 62.19 62.19 62.19 0.6K
13:02 62.19 62.19 62.16 62.16 2.5K
13:03 62.17 62.20 62.17 62.19 2.5K
13:04 62.16 62.16 62.12 62.12 4.2K
13:05 62.11 62.11 62.11 62.11 0.8K
13:06 62.06 62.12 62.06 62.12 1.5K
13:07 62.11 62.11 62.09 62.09 0.7K
13:08 62.07 62.10 62.07 62.10 1.1K
13:09 62.09 62.15 62.09 62.15 2.2K
13:10 62.16 62.16 62.15 62.15 1.3K
13:11 62.15 62.16 62.15 62.16 0.7K
13:12 62.17 62.17 62.16 62.16 1.4K
13:13 62.14 62.14 62.14 62.14 1.5K
13:14 62.13 62.13 62.13 62.13 1.1K
13:15 62.14 62.18 62.14 62.18 2.1K
13:16 62.16 62.16 62.16 62.16 2.5K
13:17 62.13 62.13 62.13 62.13 0.7K
13:18 62.17 62.17 62.17 62.17 0.9K
13:19 62.13 62.13 62.13 62.13 0.9K
13:20 62.11 62.11 62.11 62.11 0.8K
13:21 62.10 62.10 62.08 62.08 1.5K
13:23 62.10 62.10 62.09 62.09 1.9K
13:24 62.11 62.11 62.11 62.11 1.6K
13:25 62.09 62.09 62.09 62.09 0.8K
13:26 62.08 62.08 62.08 62.08 0.4K
13:27 62.07 62.07 62.05 62.05 0.9K
13:28 62.06 62.06 61.99 61.99 1.8K
13:30 61.95 62.01 61.95 62.01 5.4K
13:31 61.98 61.98 61.95 61.96 1.8K
13:32 61.98 61.98 61.96 61.96 1.2K
13:33 61.97 61.97 61.97 61.97 0.1K
13:34 61.94 61.94 61.94 61.94 0.4K
13:35 61.95 61.95 61.93 61.93 5.4K
13:37 61.87 61.87 61.85 61.86 3.2K
13:38 61.87 61.88 61.87 61.88 2.2K
13:39 61.90 61.93 61.90 61.93 4.6K
13:40 61.92 61.92 61.92 61.92 0.4K
13:41 61.90 61.90 61.86 61.86 2.1K
13:42 61.84 61.84 61.76 61.76 4.3K
13:43 61.76 61.76 61.76 61.76 0.5K
13:44 61.76 61.79 61.76 61.79 1.7K
13:45 61.79 61.79 61.77 61.79 1.9K
13:46 61.74 61.75 61.73 61.73 4.6K
13:49 61.68 61.68 61.68 61.68 1.9K
13:50 61.69 61.69 61.66 61.67 1.5K
13:51 61.69 61.69 61.66 61.67 5.2K
13:52 61.69 61.71 61.69 61.71 1.3K
13:53 61.73 61.75 61.73 61.75 0.5K
13:54 61.74 61.74 61.74 61.74 0.5K
13:55 61.73 61.74 61.68 61.68 2.9K
13:56 61.67 61.67 61.67 61.67 2.6K
13:58 61.65 61.67 61.65 61.67 6.7K
14:00 61.74 61.77 61.74 61.76 3.7K
14:01 61.79 61.79 61.79 61.79 1.7K
14:02 61.78 61.78 61.78 61.78 1.1K
14:04 61.78 61.78 61.78 61.78 0.7K
14:05 61.77 61.78 61.77 61.78 6.4K
14:06 61.69 61.69 61.69 61.69 1.0K
14:07 61.74 61.75 61.74 61.75 1.5K
14:08 61.75 61.75 61.75 61.75 1.6K
14:09 61.76 61.76 61.74 61.74 3.8K
14:10 61.75 61.75 61.75 61.75 0.1K
14:11 61.73 61.73 61.73 61.73 1.3K
14:12 61.69 61.69 61.64 61.64 1.5K
14:13 61.68 61.69 61.68 61.69 1.8K
14:14 61.69 61.74 61.69 61.74 1.7K
14:15 61.74 61.74 61.74 61.74 3.7K
14:17 61.73 61.73 61.73 61.73 2.7K
14:19 61.67 61.69 61.67 61.69 1.7K
14:20 61.69 61.71 61.69 61.71 1.5K
14:21 61.73 61.74 61.73 61.74 0.8K
14:22 61.74 61.76 61.73 61.73 4.4K
14:24 61.72 61.72 61.66 61.66 2.2K
14:26 61.62 61.62 61.57 61.57 2.1K
14:27 61.57 61.63 61.57 61.63 2.7K
14:28 61.63 61.65 61.63 61.65 1.6K
14:29 61.70 61.70 61.70 61.70 0.5K
14:30 61.74 61.74 61.74 61.74 0.8K
14:31 61.77 61.77 61.77 61.77 1.3K
14:32 61.79 61.79 61.78 61.78 3.0K
14:33 61.76 61.76 61.74 61.76 5.2K
14:34 61.78 61.78 61.76 61.76 2.8K
14:35 61.77 61.77 61.77 61.77 0.5K
14:36 61.78 61.78 61.77 61.77 0.9K
14:37 61.77 61.82 61.77 61.82 2.4K
14:38 61.86 61.86 61.86 61.86 0.6K
14:39 61.88 61.88 61.85 61.85 1.9K
14:40 61.88 61.90 61.88 61.90 1.5K
14:41 61.89 61.89 61.86 61.86 5.8K
14:42 61.82 61.82 61.82 61.82 0.3K
14:43 61.83 61.85 61.83 61.85 2.0K
14:44 61.86 61.86 61.84 61.84 2.5K
14:45 61.85 61.85 61.85 61.85 0.4K
14:46 61.83 61.83 61.83 61.83 1.8K
14:47 61.79 61.82 61.79 61.80 2.9K
14:48 61.80 61.83 61.80 61.83 3.8K
14:50 61.80 61.82 61.78 61.78 3.4K
14:51 61.78 61.78 61.76 61.76 1.3K
14:52 61.79 61.80 61.79 61.80 3.2K
14:53 61.78 61.80 61.78 61.80 1.9K
14:55 61.78 61.78 61.77 61.77 1.7K
14:56 61.81 61.81 61.81 61.81 1.4K
14:57 61.81 61.84 61.81 61.84 2.0K
14:58 61.84 61.84 61.84 61.84 0.7K
14:59 61.85 61.87 61.85 61.87 3.2K
15:00 61.88 61.88 61.82 61.82 5.6K
15:01 61.84 61.88 61.83 61.85 9.8K
15:02 61.87 61.91 61.87 61.91 4.4K
15:03 61.94 61.96 61.94 61.96 1.7K
15:04 61.95 61.95 61.94 61.94 3.1K
15:05 61.93 61.96 61.93 61.94 3.0K
15:06 61.96 61.96 61.95 61.95 2.2K
15:07 61.91 61.94 61.91 61.94 2.2K
15:08 61.95 61.95 61.95 61.95 1.0K
15:09 61.96 61.97 61.96 61.97 3.4K
15:10 61.98 61.98 61.98 61.98 1.2K
15:11 61.96 61.98 61.96 61.96 5.1K
15:12 61.96 61.96 61.94 61.95 5.8K
15:13 61.93 61.93 61.93 61.93 0.5K
15:14 61.91 61.91 61.88 61.88 2.8K
15:15 61.90 61.92 61.90 61.90 7.4K
15:16 61.91 61.95 61.90 61.95 4.3K
15:17 62.02 62.02 61.96 61.96 3.2K
15:18 61.96 61.96 61.96 61.96 0.7K
15:19 61.96 61.96 61.95 61.95 2.9K
15:20 61.92 61.93 61.92 61.93 3.1K
15:21 61.93 61.93 61.93 61.93 1.5K
15:22 61.98 61.98 61.98 61.98 5.4K
15:24 61.96 61.99 61.96 61.96 4.8K
15:25 61.97 61.98 61.97 61.97 2.1K
15:26 61.97 61.97 61.95 61.95 1.5K
15:27 61.97 61.97 61.96 61.97 2.5K
15:28 61.96 61.97 61.96 61.97 1.8K
15:29 61.97 61.97 61.94 61.94 3.3K
15:30 61.97 61.97 61.96 61.96 2.0K
15:31 61.95 61.96 61.94 61.94 3.6K
15:32 61.92 61.92 61.89 61.89 1.2K
15:33 61.89 61.90 61.88 61.88 2.4K
15:34 61.90 61.93 61.89 61.93 5.5K
15:35 61.95 61.96 61.93 61.96 2.7K
15:36 61.98 61.98 61.97 61.98 1.6K
15:37 61.98 61.99 61.98 61.99 4.4K
15:38 61.99 61.99 61.95 61.95 3.1K
15:39 61.97 61.97 61.94 61.94 1.2K
15:40 61.95 61.96 61.92 61.95 4.6K
15:41 61.95 61.97 61.95 61.97 2.5K
15:42 61.99 62.01 61.99 62.00 3.8K
15:43 62.02 62.02 61.97 61.97 3.8K
15:44 61.98 62.01 61.97 62.01 6.2K
15:45 62.03 62.03 62.01 62.03 3.3K
15:46 62.02 62.04 62.02 62.04 3.6K
15:47 62.05 62.05 62.01 62.01 2.7K
15:48 62.01 62.07 62.01 62.04 8.8K
15:49 62.05 62.07 62.04 62.07 5.5K
15:50 62.09 62.11 61.98 62.02 23.3K
15:51 62.00 62.01 61.97 61.99 7.8K
15:52 61.96 62.01 61.94 62.01 8.3K
15:53 62.01 62.02 61.99 62.01 9.4K
15:54 62.01 62.05 62.00 62.05 8.9K
15:55 62.06 62.18 62.06 62.18 11.0K
15:56 62.15 62.15 62.05 62.05 12.3K
15:57 62.06 62.07 62.02 62.05 19.5K
15:58 62.05 62.07 62.02 62.04 25.1K
15:59 62.01 62.02 61.98 62.01 304.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし