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 61.69 61.69 61.69 61.69 6.2K
09:31 61.75 61.90 61.75 61.90 1.6K
09:32 61.90 62.11 61.87 62.11 28.5K
09:33 62.09 62.09 62.09 62.09 0.2K
09:34 62.13 62.13 61.88 61.88 2.3K
09:35 62.03 62.03 62.03 62.03 1.4K
09:36 62.03 62.03 61.87 62.03 0.5K
09:37 62.02 62.18 62.02 62.18 2.9K
09:38 62.14 62.14 62.14 62.14 0.5K
09:40 62.00 62.00 61.98 61.98 1.2K
09:41 62.07 62.07 62.07 62.07 1.4K
09:43 62.03 62.03 61.93 61.96 4.0K
09:44 62.00 62.01 61.99 61.99 7.0K
09:45 62.03 62.07 61.97 62.07 1.2K
09:46 61.99 61.99 61.99 61.99 0.9K
09:47 61.99 62.14 61.99 62.14 3.1K
09:48 62.06 62.06 62.01 62.06 1.5K
09:49 62.15 62.15 62.15 62.15 3.6K
09:50 62.15 62.15 62.15 62.15 1.1K
09:51 62.13 62.13 62.13 62.13 0.4K
09:52 62.16 62.17 62.16 62.17 1.0K
09:53 62.08 62.08 62.08 62.08 1.1K
09:54 62.02 62.02 62.02 62.02 1.7K
09:56 62.03 62.04 62.03 62.04 0.9K
09:57 62.04 62.06 62.04 62.04 1.6K
09:58 62.04 62.09 62.04 62.09 3.6K
09:59 62.09 62.13 62.09 62.13 2.3K
10:00 62.20 62.33 62.20 62.33 6.4K
10:01 62.21 62.28 62.21 62.28 3.0K
10:02 62.28 62.33 62.28 62.28 4.0K
10:03 62.28 62.28 62.28 62.28 0.7K
10:04 62.25 62.25 62.25 62.25 2.1K
10:05 62.25 62.25 62.25 62.25 3.1K
10:06 62.19 62.19 62.19 62.19 2.9K
10:07 62.06 62.07 62.06 62.07 1.4K
10:08 62.06 62.09 62.04 62.09 4.8K
10:09 62.08 62.10 62.04 62.09 3.0K
10:10 62.09 62.09 62.09 62.09 2.9K
10:11 62.18 62.18 62.18 62.18 3.7K
10:12 62.26 62.26 62.26 62.26 1.0K
10:13 62.28 62.28 62.20 62.20 5.0K
10:14 62.22 62.22 62.22 62.22 1.2K
10:15 62.22 62.22 62.19 62.19 2.0K
10:16 62.19 62.19 62.18 62.18 1.3K
10:17 62.08 62.08 62.03 62.06 3.4K
10:18 62.08 62.12 62.08 62.08 3.4K
10:19 62.10 62.10 62.10 62.10 2.8K
10:20 62.10 62.10 62.09 62.09 1.0K
10:21 62.04 62.07 62.04 62.07 2.8K
10:22 62.07 62.07 61.99 61.99 2.6K
10:23 62.01 62.01 62.01 62.01 0.3K
10:24 62.02 62.02 61.93 61.93 2.0K
10:25 61.99 62.00 61.99 61.99 4.8K
10:26 61.90 61.92 61.90 61.92 1.6K
10:27 61.89 61.89 61.85 61.85 1.5K
10:28 61.85 61.85 61.85 61.85 1.7K
10:29 61.83 61.87 61.83 61.87 3.3K
10:30 61.84 61.84 61.83 61.83 1.6K
10:31 61.84 61.84 61.82 61.82 2.0K
10:32 61.82 61.82 61.73 61.73 1.3K
10:33 61.78 61.78 61.75 61.76 3.8K
10:34 61.71 61.71 61.69 61.69 1.0K
10:35 61.68 61.76 61.68 61.72 3.2K
10:36 61.71 61.72 61.71 61.71 2.3K
10:37 61.79 61.82 61.79 61.81 1.3K
10:38 61.79 61.81 61.78 61.81 3.4K
10:40 61.83 61.83 61.80 61.81 1.5K
10:41 61.76 61.77 61.69 61.72 4.1K
10:42 61.72 61.75 61.71 61.71 2.4K
10:43 61.77 61.77 61.71 61.71 2.2K
10:44 61.69 61.69 61.62 61.69 4.7K
10:45 61.69 61.74 61.69 61.73 2.6K
10:46 61.72 61.72 61.67 61.71 2.7K
10:47 61.72 61.74 61.72 61.74 0.8K
10:48 61.71 61.72 61.71 61.72 1.4K
10:49 61.68 61.69 61.68 61.69 1.6K
10:50 61.71 61.74 61.71 61.74 1.2K
10:51 61.78 61.78 61.74 61.74 2.6K
10:52 61.72 61.72 61.72 61.72 1.2K
10:53 61.72 61.72 61.72 61.72 0.4K
10:54 61.72 61.76 61.72 61.76 1.1K
10:55 61.75 61.79 61.75 61.79 2.6K
10:56 61.74 61.74 61.74 61.74 2.9K
10:57 61.66 61.66 61.66 61.66 1.2K
10:58 61.66 61.74 61.66 61.74 3.4K
10:59 61.75 61.75 61.75 61.75 2.8K
11:00 61.78 61.78 61.71 61.72 2.8K
11:01 61.76 61.81 61.74 61.81 3.8K
11:02 61.77 61.77 61.75 61.75 1.2K
11:04 61.80 61.83 61.80 61.81 2.8K
11:05 61.81 61.87 61.81 61.87 1.6K
11:06 61.84 61.84 61.81 61.81 3.4K
11:07 61.80 61.80 61.78 61.78 4.5K
11:08 61.80 61.80 61.80 61.80 2.5K
11:10 61.79 61.82 61.79 61.82 2.6K
11:11 61.81 61.81 61.81 61.81 11.6K
11:12 61.81 61.81 61.81 61.81 0.9K
11:13 61.86 61.88 61.86 61.88 2.1K
11:14 61.85 61.86 61.85 61.85 1.2K
11:15 61.83 61.83 61.81 61.81 2.4K
11:16 61.84 61.84 61.84 61.84 0.3K
11:17 61.81 61.82 61.81 61.82 1.8K
11:18 61.82 61.85 61.82 61.85 5.1K
11:22 61.90 61.90 61.86 61.86 1.7K
11:23 61.88 61.88 61.88 61.88 0.7K
11:24 61.89 61.89 61.89 61.89 1.8K
11:25 61.93 61.93 61.93 61.93 0.8K
11:26 62.00 62.01 62.00 62.01 2.6K
11:27 62.02 62.02 61.99 62.00 2.3K
11:28 62.00 62.03 62.00 62.03 0.8K
11:29 62.05 62.05 62.03 62.03 0.5K
11:30 62.04 62.04 62.04 62.04 0.9K
11:31 62.04 62.06 62.03 62.03 5.7K
11:32 62.04 62.04 62.02 62.04 2.1K
11:33 62.01 62.01 62.00 62.00 3.2K
11:34 61.95 61.99 61.95 61.95 3.7K
11:35 61.98 62.01 61.98 62.01 2.5K
11:36 61.94 61.94 61.94 61.94 2.2K
11:37 61.92 61.92 61.90 61.90 2.8K
11:38 61.91 61.91 61.91 61.91 0.9K
11:39 61.88 61.88 61.88 61.88 0.6K
11:40 61.85 61.86 61.85 61.86 2.7K
11:41 61.83 61.83 61.83 61.83 1.3K
11:42 61.82 61.82 61.82 61.82 0.4K
11:43 61.84 61.84 61.84 61.84 2.5K
11:44 61.79 61.80 61.79 61.80 0.6K
11:45 61.76 61.77 61.76 61.77 2.9K
11:47 61.75 61.77 61.75 61.77 3.6K
11:48 61.77 61.78 61.77 61.78 2.2K
11:49 61.77 61.77 61.72 61.72 5.3K
11:50 61.70 61.70 61.70 61.70 2.1K
11:52 61.68 61.68 61.63 61.65 3.5K
11:53 61.62 61.62 61.62 61.62 1.1K
11:54 61.62 61.64 61.62 61.64 2.3K
11:55 61.64 61.67 61.64 61.67 3.7K
11:56 61.63 61.63 61.61 61.61 2.0K
11:57 61.60 61.60 61.58 61.58 1.9K
11:58 61.58 61.58 61.58 61.58 1.0K
11:59 61.58 61.62 61.58 61.60 4.9K
12:00 61.61 61.64 61.61 61.64 0.9K
12:01 61.64 61.64 61.59 61.60 2.2K
12:02 61.60 61.60 61.58 61.58 1.2K
12:03 61.58 61.58 61.58 61.58 0.8K
12:04 61.55 61.56 61.55 61.56 1.6K
12:05 61.56 61.56 61.54 61.54 1.0K
12:06 61.50 61.50 61.50 61.50 2.1K
12:07 61.45 61.45 61.41 61.44 4.6K
12:08 61.43 61.48 61.43 61.48 3.9K
12:09 61.48 61.48 61.48 61.48 3.0K
12:10 61.50 61.58 61.50 61.58 4.1K
12:11 61.60 61.60 61.53 61.56 5.4K
12:12 61.54 61.54 61.51 61.51 3.8K
12:13 61.54 61.54 61.51 61.51 2.1K
12:14 61.47 61.47 61.47 61.47 0.8K
12:15 61.49 61.49 61.49 61.49 0.4K
12:16 61.49 61.49 61.49 61.49 0.9K
12:17 61.49 61.49 61.48 61.48 2.4K
12:18 61.48 61.48 61.48 61.48 0.2K
12:19 61.46 61.46 61.46 61.46 1.1K
12:20 61.48 61.49 61.47 61.49 2.7K
12:21 61.49 61.50 61.49 61.50 1.7K
12:22 61.47 61.47 61.45 61.45 1.8K
12:23 61.48 61.51 61.48 61.51 2.0K
12:24 61.49 61.49 61.49 61.49 0.4K
12:25 61.53 61.53 61.53 61.53 0.9K
12:26 61.56 61.56 61.55 61.55 1.4K
12:27 61.55 61.55 61.55 61.55 1.1K
12:28 61.55 61.55 61.55 61.55 0.9K
12:29 61.57 61.57 61.57 61.57 0.6K
12:30 61.53 61.53 61.53 61.53 1.9K
12:31 61.54 61.58 61.54 61.58 3.4K
12:32 61.60 61.60 61.60 61.60 0.6K
12:33 61.61 61.62 61.61 61.62 1.0K
12:34 61.63 61.63 61.63 61.63 0.8K
12:35 61.62 61.62 61.62 61.62 1.0K
12:36 61.61 61.61 61.57 61.57 3.4K
12:37 61.58 61.58 61.58 61.58 2.6K
12:38 61.57 61.58 61.57 61.58 2.2K
12:39 61.53 61.53 61.53 61.53 1.4K
12:40 61.53 61.53 61.53 61.53 1.0K
12:41 61.49 61.49 61.49 61.49 1.7K
12:43 61.47 61.47 61.44 61.44 3.8K
12:44 61.45 61.47 61.45 61.47 6.5K
12:45 61.45 61.46 61.40 61.46 6.3K
12:46 61.46 61.46 61.46 61.46 0.3K
12:47 61.47 61.47 61.44 61.44 1.3K
12:48 61.45 61.45 61.45 61.45 0.3K
12:49 61.49 61.49 61.49 61.49 0.3K
12:50 61.52 61.53 61.52 61.53 1.1K
12:51 61.54 61.55 61.54 61.55 1.1K
12:53 61.55 61.57 61.55 61.57 0.5K
12:54 61.52 61.52 61.50 61.50 2.2K
12:55 61.50 61.50 61.44 61.44 3.4K
12:57 61.37 61.38 61.37 61.38 2.7K
12:59 61.42 61.42 61.42 61.42 2.0K
13:00 61.40 61.40 61.36 61.36 7.2K
13:01 61.37 61.37 61.37 61.37 0.8K
13:02 61.40 61.48 61.40 61.48 1.7K
13:03 61.46 61.46 61.46 61.46 1.0K
13:05 61.51 61.51 61.45 61.45 4.7K
13:06 61.39 61.39 61.38 61.38 3.0K
13:07 61.35 61.38 61.35 61.38 1.2K
13:08 61.36 61.36 61.32 61.32 0.8K
13:09 61.35 61.37 61.35 61.37 3.7K
13:10 61.41 61.41 61.41 61.41 0.6K
13:11 61.40 61.40 61.40 61.40 0.5K
13:12 61.41 61.41 61.40 61.40 0.8K
13:13 61.38 61.40 61.37 61.38 3.0K
13:14 61.35 61.35 61.35 61.35 0.8K
13:15 61.35 61.35 61.35 61.35 1.4K
13:17 61.40 61.40 61.35 61.35 2.2K
13:18 61.32 61.32 61.32 61.32 0.4K
13:19 61.31 61.34 61.31 61.34 1.1K
13:20 61.32 61.34 61.32 61.34 1.5K
13:22 61.36 61.40 61.36 61.40 0.9K
13:23 61.40 61.45 61.40 61.44 1.7K
13:24 61.41 61.41 61.41 61.41 0.6K
13:25 61.43 61.43 61.43 61.43 1.8K
13:26 61.42 61.42 61.42 61.42 1.8K
13:29 61.41 61.41 61.41 61.41 1.0K
13:30 61.39 61.39 61.39 61.39 1.3K
13:31 61.37 61.37 61.37 61.37 1.0K
13:33 61.38 61.42 61.38 61.42 3.1K
13:34 61.44 61.44 61.44 61.44 0.5K
13:35 61.41 61.41 61.38 61.38 1.7K
13:36 61.39 61.39 61.39 61.39 1.4K
13:38 61.39 61.39 61.39 61.39 1.0K
13:39 61.39 61.39 61.39 61.39 3.0K
13:45 61.40 61.40 61.40 61.40 1.0K
13:48 61.40 61.43 61.40 61.43 3.1K
13:50 61.41 61.41 61.41 61.41 0.6K
13:51 61.37 61.37 61.37 61.37 2.7K
13:53 61.39 61.39 61.39 61.39 2.0K
13:55 61.38 61.40 61.38 61.40 1.8K
13:57 61.42 61.42 61.42 61.42 0.2K
13:58 61.41 61.41 61.41 61.41 0.7K
13:59 61.42 61.42 61.42 61.42 0.7K
14:00 61.44 61.44 61.44 61.44 0.8K
14:01 61.48 61.48 61.47 61.47 1.8K
14:02 61.46 61.47 61.46 61.47 1.0K
14:03 61.53 61.53 61.53 61.53 0.6K
14:04 61.48 61.48 61.48 61.48 1.1K
14:06 61.50 61.50 61.48 61.48 1.8K
14:07 61.47 61.48 61.46 61.46 4.2K
14:09 61.50 61.53 61.50 61.51 1.4K
14:10 61.53 61.53 61.52 61.52 1.7K
14:11 61.54 61.54 61.54 61.54 0.3K
14:12 61.55 61.58 61.55 61.58 1.5K
14:14 61.58 61.58 61.55 61.56 3.2K
14:15 61.57 61.57 61.57 61.57 0.5K
14:16 61.57 61.59 61.57 61.59 1.4K
14:17 61.60 61.60 61.60 61.60 1.6K
14:20 61.64 61.65 61.62 61.63 5.5K
14:21 61.65 61.65 61.65 61.65 1.2K
14:22 61.66 61.66 61.66 61.66 0.9K
14:23 61.66 61.66 61.66 61.66 0.9K
14:24 61.66 61.66 61.63 61.63 1.7K
14:25 61.61 61.61 61.60 61.60 2.7K
14:26 61.57 61.57 61.57 61.57 0.7K
14:27 61.59 61.59 61.59 61.59 1.3K
14:28 61.61 61.61 61.60 61.61 3.5K
14:30 61.57 61.57 61.57 61.57 0.2K
14:31 61.56 61.57 61.54 61.57 2.6K
14:32 61.57 61.57 61.57 61.57 0.3K
14:33 61.58 61.61 61.58 61.61 1.6K
14:34 61.60 61.60 61.60 61.60 0.4K
14:35 61.55 61.57 61.55 61.56 3.2K
14:36 61.56 61.56 61.56 61.56 2.3K
14:37 61.58 61.58 61.58 61.58 2.4K
14:38 61.61 61.62 61.61 61.62 1.3K
14:40 61.63 61.63 61.63 61.63 0.8K
14:41 61.66 61.66 61.66 61.66 0.5K
14:42 61.69 61.69 61.58 61.58 5.5K
14:44 61.59 61.59 61.59 61.59 0.3K
14:45 61.59 61.60 61.59 61.60 2.1K
14:46 61.61 61.62 61.60 61.60 1.5K
14:47 61.60 61.60 61.60 61.60 1.9K
14:49 61.57 61.57 61.57 61.57 0.7K
14:50 61.57 61.58 61.57 61.58 2.8K
14:51 61.56 61.56 61.56 61.56 0.9K
14:52 61.54 61.54 61.54 61.54 1.6K
14:53 61.54 61.54 61.53 61.53 1.5K
14:54 61.50 61.51 61.49 61.50 2.4K
14:55 61.50 61.50 61.50 61.50 0.6K
14:56 61.51 61.51 61.51 61.51 0.5K
14:57 61.51 61.51 61.50 61.50 2.2K
14:58 61.52 61.52 61.46 61.46 4.2K
14:59 61.45 61.45 61.40 61.45 8.6K
15:03 61.47 61.48 61.47 61.48 1.7K
15:04 61.45 61.45 61.42 61.43 4.5K
15:05 61.43 61.43 61.43 61.43 0.5K
15:06 61.44 61.44 61.44 61.44 0.5K
15:07 61.45 61.45 61.42 61.42 2.2K
15:08 61.43 61.43 61.43 61.43 1.2K
15:09 61.39 61.39 61.36 61.36 4.2K
15:10 61.38 61.38 61.38 61.38 1.3K
15:11 61.35 61.37 61.35 61.35 2.1K
15:12 61.33 61.33 61.33 61.33 2.6K
15:13 61.29 61.29 61.29 61.29 1.0K
15:14 61.31 61.31 61.31 61.31 0.9K
15:15 61.32 61.32 61.32 61.32 1.2K
15:16 61.31 61.31 61.30 61.30 1.9K
15:17 61.29 61.29 61.29 61.29 0.8K
15:18 61.27 61.28 61.26 61.28 2.0K
15:19 61.27 61.29 61.27 61.28 4.2K
15:21 61.30 61.30 61.30 61.30 2.6K
15:22 61.28 61.29 61.28 61.29 1.6K
15:23 61.30 61.30 61.27 61.29 1.7K
15:24 61.28 61.28 61.28 61.28 0.4K
15:25 61.29 61.29 61.29 61.29 0.9K
15:26 61.34 61.34 61.34 61.34 0.6K
15:27 61.32 61.32 61.31 61.31 3.3K
15:28 61.34 61.34 61.34 61.34 2.3K
15:29 61.32 61.32 61.32 61.32 0.9K
15:30 61.29 61.30 61.29 61.30 0.3K
15:31 61.29 61.29 61.26 61.26 2.4K
15:32 61.27 61.27 61.27 61.27 3.1K
15:34 61.25 61.25 61.25 61.25 1.7K
15:35 61.25 61.26 61.25 61.26 4.2K
15:36 61.30 61.30 61.27 61.30 4.2K
15:37 61.28 61.28 61.28 61.28 0.6K
15:38 61.29 61.29 61.28 61.28 3.1K
15:40 61.27 61.27 61.27 61.27 3.5K
15:42 61.24 61.24 61.21 61.22 3.6K
15:43 61.23 61.28 61.23 61.28 3.1K
15:44 61.27 61.30 61.27 61.29 1.8K
15:45 61.32 61.32 61.32 61.32 2.9K
15:46 61.38 61.39 61.38 61.39 2.3K
15:47 61.39 61.39 61.38 61.38 11.7K
15:48 61.34 61.34 61.34 61.34 1.6K
15:49 61.37 61.37 61.33 61.36 11.5K
15:50 61.36 61.39 61.33 61.34 7.6K
15:51 61.35 61.38 61.35 61.38 4.3K
15:52 61.37 61.37 61.32 61.33 8.3K
15:53 61.35 61.35 61.34 61.35 3.1K
15:54 61.33 61.33 61.29 61.30 13.2K
15:55 61.34 61.39 61.32 61.33 16.0K
15:56 61.32 61.35 61.22 61.23 14.3K
15:57 61.24 61.28 61.24 61.28 18.0K
15:58 61.27 61.28 61.19 61.22 33.3K
15:59 61.20 61.22 61.16 61.22 213.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし