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 61.75 61.75 61.38 61.38 7.7K
09:32 61.40 61.40 61.40 61.40 0.2K
09:33 61.40 61.40 61.40 61.40 0.5K
09:34 61.48 61.48 61.48 61.48 1.0K
09:37 61.48 61.48 61.35 61.48 5.3K
09:40 61.50 61.61 61.50 61.61 3.3K
09:41 61.59 61.59 61.45 61.45 1.9K
09:42 61.38 61.38 61.37 61.37 2.6K
09:44 61.37 61.37 61.37 61.37 1.0K
09:45 61.14 61.14 61.14 61.14 0.6K
09:46 61.28 61.28 61.28 61.28 2.0K
09:47 61.36 61.36 61.36 61.36 1.3K
09:49 61.37 61.44 61.37 61.44 1.0K
09:50 61.46 61.47 61.43 61.43 4.7K
09:51 61.41 61.47 61.41 61.47 1.5K
09:52 61.46 61.54 61.46 61.54 8.3K
09:53 61.54 61.59 61.54 61.59 1.9K
09:54 61.62 61.63 61.61 61.61 2.2K
09:55 61.59 61.59 61.56 61.58 5.1K
09:56 61.59 61.60 61.59 61.60 2.0K
09:57 61.60 61.72 61.60 61.66 7.6K
09:58 61.70 61.70 61.70 61.70 0.4K
10:00 61.70 61.70 61.70 61.70 4.2K
10:01 61.69 61.78 61.69 61.77 16.8K
10:02 61.77 61.82 61.77 61.82 6.7K
10:03 61.80 61.80 61.80 61.80 1.0K
10:04 61.81 61.81 61.75 61.75 0.8K
10:05 61.77 61.77 61.77 61.77 2.9K
10:08 61.72 61.72 61.72 61.72 1.6K
10:10 61.72 61.72 61.72 61.72 0.3K
10:11 61.72 61.72 61.70 61.70 1.8K
10:13 61.71 61.71 61.71 61.71 0.5K
10:14 61.68 61.70 61.68 61.69 1.2K
10:15 61.71 61.72 61.71 61.72 2.6K
10:16 61.75 61.75 61.75 61.75 0.7K
10:17 61.75 61.75 61.75 61.75 0.6K
10:18 61.73 61.73 61.69 61.70 2.0K
10:20 61.78 61.83 61.78 61.83 3.4K
10:21 61.88 61.89 61.82 61.82 8.5K
10:22 61.82 61.83 61.82 61.83 6.5K
10:23 61.82 61.82 61.82 61.82 2.0K
10:24 61.79 61.82 61.79 61.82 2.3K
10:26 61.85 61.89 61.82 61.89 14.4K
10:28 61.91 61.91 61.91 61.91 1.3K
10:29 61.88 61.91 61.88 61.91 2.7K
10:31 61.96 61.96 61.96 61.96 0.4K
10:32 61.98 61.98 61.95 61.95 1.6K
10:33 61.97 61.97 61.97 61.97 0.8K
10:34 62.00 62.02 62.00 62.01 3.9K
10:35 62.01 62.01 62.00 62.00 2.3K
10:37 62.03 62.06 62.03 62.06 2.5K
10:39 62.05 62.05 62.05 62.05 1.3K
10:40 62.04 62.04 62.04 62.04 0.9K
10:41 62.04 62.11 62.04 62.11 2.5K
10:42 62.12 62.12 62.12 62.12 0.1K
10:43 62.09 62.10 62.09 62.10 1.2K
10:44 62.12 62.12 62.12 62.12 0.8K
10:45 62.16 62.16 62.16 62.16 1.3K
10:46 62.15 62.17 62.14 62.14 4.2K
10:47 62.14 62.14 62.14 62.14 1.1K
10:48 62.14 62.14 62.14 62.14 0.5K
10:49 62.14 62.19 62.14 62.18 3.6K
10:51 62.11 62.12 62.11 62.12 2.9K
10:53 62.09 62.09 62.09 62.09 1.2K
10:54 62.09 62.10 62.09 62.10 1.8K
10:55 62.14 62.14 62.14 62.14 0.2K
10:56 62.10 62.10 62.09 62.09 1.2K
10:57 62.13 62.14 62.13 62.14 1.8K
10:58 62.16 62.16 62.12 62.12 2.2K
10:59 62.13 62.13 62.07 62.07 2.9K
11:00 62.07 62.08 62.07 62.07 3.2K
11:01 62.09 62.10 62.09 62.09 1.3K
11:02 62.08 62.08 62.03 62.04 3.0K
11:04 62.01 62.01 62.00 62.00 4.5K
11:05 62.01 62.01 61.96 61.96 4.5K
11:06 61.92 61.93 61.90 61.93 3.4K
11:07 61.90 61.90 61.90 61.90 0.5K
11:08 61.85 61.85 61.85 61.85 1.4K
11:09 61.84 61.86 61.84 61.86 2.7K
11:10 61.83 61.87 61.83 61.84 3.4K
11:11 61.84 61.84 61.84 61.84 7.8K
11:12 61.85 61.85 61.85 61.85 3.0K
11:13 61.82 61.82 61.82 61.82 0.5K
11:14 61.86 61.86 61.83 61.83 3.5K
11:15 61.83 61.83 61.83 61.83 1.6K
11:16 61.79 61.87 61.79 61.85 4.8K
11:17 61.83 61.83 61.83 61.83 0.9K
11:18 61.86 61.92 61.86 61.90 7.6K
11:19 61.91 61.92 61.88 61.88 3.2K
11:20 61.85 61.86 61.83 61.85 5.7K
11:22 61.81 61.85 61.81 61.85 2.1K
11:23 61.86 61.86 61.86 61.86 1.6K
11:24 61.84 61.87 61.84 61.87 1.2K
11:25 61.87 61.87 61.86 61.86 2.3K
11:27 61.85 61.85 61.82 61.84 4.2K
11:28 61.85 61.85 61.85 61.85 2.2K
11:29 61.81 61.81 61.81 61.81 2.6K
11:30 61.85 61.87 61.85 61.87 2.0K
11:31 61.87 61.87 61.86 61.86 3.9K
11:33 61.82 61.82 61.82 61.82 0.4K
11:34 61.85 61.86 61.85 61.86 3.5K
11:35 61.87 61.90 61.87 61.89 3.8K
11:36 61.87 61.88 61.84 61.84 51.1K
11:37 61.83 61.83 61.83 61.83 0.5K
11:38 61.80 61.80 61.78 61.78 3.6K
11:41 61.78 61.78 61.78 61.78 2.8K
11:43 61.76 61.76 61.76 61.76 1.0K
11:44 61.76 61.79 61.76 61.79 1.7K
11:45 61.79 61.79 61.79 61.79 0.7K
11:46 61.82 61.82 61.81 61.81 2.2K
11:47 61.77 61.77 61.77 61.77 0.6K
11:48 61.79 61.79 61.78 61.78 1.7K
11:49 61.80 61.80 61.79 61.79 3.8K
11:50 61.80 61.80 61.77 61.77 1.2K
11:51 61.76 61.76 61.76 61.76 1.9K
11:52 61.77 61.77 61.77 61.77 3.8K
11:54 61.85 61.85 61.85 61.85 1.8K
11:56 61.87 61.87 61.87 61.87 6.6K
11:58 61.85 61.86 61.84 61.84 1.4K
11:59 61.83 61.85 61.83 61.85 2.2K
12:00 61.84 61.84 61.84 61.84 2.9K
12:02 61.87 61.89 61.87 61.89 0.9K
12:03 61.90 61.92 61.89 61.92 3.5K
12:04 61.93 61.93 61.93 61.93 1.2K
12:05 61.92 61.92 61.90 61.90 1.9K
12:06 61.88 61.88 61.85 61.85 1.3K
12:07 61.83 61.83 61.82 61.82 2.0K
12:08 61.80 61.81 61.79 61.79 1.8K
12:09 61.73 61.73 61.73 61.73 1.1K
12:10 61.75 61.77 61.75 61.77 2.1K
12:11 61.70 61.72 61.70 61.72 2.3K
12:12 61.73 61.73 61.70 61.70 1.3K
12:13 61.72 61.72 61.72 61.72 1.2K
12:14 61.67 61.67 61.67 61.67 3.7K
12:16 61.67 61.67 61.66 61.66 0.8K
12:17 61.66 61.67 61.66 61.67 2.8K
12:18 61.70 61.72 61.70 61.72 4.1K
12:19 61.72 61.72 61.71 61.71 3.1K
12:20 61.70 61.70 61.70 61.70 0.4K
12:21 61.71 61.71 61.71 61.71 0.8K
12:22 61.75 61.75 61.75 61.75 2.1K
12:23 61.72 61.74 61.72 61.74 1.8K
12:24 61.74 61.74 61.74 61.74 1.7K
12:25 61.74 61.74 61.74 61.74 0.9K
12:26 61.76 61.76 61.76 61.76 3.0K
12:27 61.78 61.78 61.78 61.78 1.2K
12:29 61.74 61.75 61.73 61.73 2.3K
12:30 61.73 61.73 61.73 61.73 1.7K
12:31 61.72 61.72 61.72 61.72 1.1K
12:32 61.72 61.72 61.72 61.72 1.8K
12:33 61.69 61.75 61.69 61.75 3.1K
12:34 61.77 61.77 61.76 61.76 3.5K
12:35 61.71 61.71 61.71 61.71 2.1K
12:36 61.68 61.68 61.68 61.68 0.9K
12:37 61.70 61.71 61.70 61.71 0.5K
12:38 61.72 61.72 61.72 61.72 3.7K
12:40 61.79 61.79 61.76 61.76 3.7K
12:42 61.76 61.77 61.75 61.77 1.9K
12:43 61.80 61.80 61.80 61.80 1.9K
12:44 61.79 61.79 61.78 61.78 3.0K
12:46 61.76 61.76 61.76 61.76 1.2K
12:47 61.76 61.76 61.76 61.76 0.9K
12:48 61.72 61.72 61.71 61.71 1.3K
12:49 61.73 61.76 61.73 61.76 2.6K
12:50 61.77 61.77 61.77 61.77 0.5K
12:51 61.77 61.77 61.77 61.77 4.5K
12:54 61.75 61.75 61.75 61.75 0.4K
12:55 61.75 61.77 61.75 61.75 1.8K
12:56 61.78 61.78 61.78 61.78 1.8K
12:57 61.77 61.77 61.74 61.75 1.5K
12:58 61.76 61.76 61.74 61.74 2.8K
12:59 61.74 61.74 61.69 61.73 3.3K
13:00 61.67 61.67 61.62 61.62 4.2K
13:01 61.65 61.68 61.65 61.68 2.6K
13:02 61.69 61.69 61.68 61.68 2.8K
13:03 61.73 61.73 61.73 61.73 1.4K
13:04 61.70 61.72 61.70 61.72 2.0K
13:06 61.69 61.69 61.69 61.69 1.7K
13:07 61.64 61.64 61.64 61.64 0.3K
13:08 61.65 61.67 61.65 61.67 1.6K
13:09 61.66 61.66 61.66 61.66 1.4K
13:10 61.66 61.69 61.66 61.69 1.2K
13:11 61.71 61.71 61.71 61.71 2.2K
13:13 61.71 61.71 61.70 61.70 1.7K
13:14 61.70 61.70 61.69 61.69 2.7K
13:15 61.64 61.64 61.64 61.64 0.8K
13:16 61.69 61.70 61.69 61.70 5.9K
13:17 61.71 61.72 61.71 61.72 26.8K
13:18 61.71 61.79 61.70 61.79 27.5K
13:19 61.83 61.83 61.83 61.83 1.8K
13:20 61.83 61.87 61.83 61.87 4.1K
13:24 61.85 61.85 61.85 61.85 1.6K
13:25 61.88 61.89 61.88 61.89 0.7K
13:26 61.89 61.92 61.89 61.92 2.4K
13:27 61.92 61.92 61.91 61.91 3.9K
13:30 61.88 61.88 61.87 61.87 1.2K
13:31 61.87 61.87 61.87 61.87 1.0K
13:32 61.89 61.89 61.87 61.87 1.2K
13:33 61.88 61.90 61.88 61.90 1.6K
13:34 61.90 61.90 61.90 61.90 2.0K
13:35 61.94 61.94 61.91 61.91 2.4K
13:36 61.91 61.92 61.91 61.91 0.8K
13:37 61.91 61.92 61.91 61.92 2.4K
13:38 61.91 61.91 61.91 61.91 0.5K
13:39 61.87 61.88 61.87 61.87 4.0K
13:40 61.88 61.92 61.88 61.92 2.9K
13:41 61.92 61.92 61.91 61.92 3.3K
13:42 61.95 61.95 61.95 61.95 1.3K
13:44 61.94 61.96 61.94 61.96 1.5K
13:45 61.96 61.97 61.95 61.95 1.9K
13:46 61.96 61.97 61.96 61.97 0.6K
13:47 61.95 61.95 61.95 61.95 3.2K
13:48 61.91 61.91 61.91 61.91 0.5K
13:49 61.94 61.96 61.94 61.96 2.5K
13:50 61.96 61.96 61.96 61.96 0.5K
13:51 61.95 61.95 61.91 61.91 1.9K
13:52 61.92 61.94 61.92 61.94 1.4K
13:54 61.95 61.95 61.93 61.93 1.1K
13:56 61.95 61.95 61.92 61.94 3.4K
13:57 61.94 61.94 61.94 61.94 1.1K
13:58 61.91 61.93 61.91 61.93 2.8K
13:59 61.94 61.98 61.94 61.98 8.3K
14:00 61.98 61.99 61.98 61.99 2.9K
14:01 62.00 62.00 62.00 62.00 2.8K
14:02 62.00 62.01 62.00 62.01 1.5K
14:03 62.04 62.05 62.03 62.03 5.7K
14:04 61.99 61.99 61.99 61.99 1.1K
14:05 61.98 61.98 61.96 61.96 3.1K
14:06 61.92 61.92 61.90 61.92 3.8K
14:07 61.92 61.92 61.92 61.92 0.9K
14:08 61.93 61.94 61.91 61.94 3.9K
14:10 61.92 61.93 61.92 61.92 3.0K
14:11 61.94 61.94 61.94 61.94 2.9K
14:13 61.92 61.94 61.92 61.94 2.4K
14:14 61.91 61.91 61.91 61.91 0.8K
14:15 61.92 61.95 61.92 61.95 2.9K
14:16 61.94 61.94 61.93 61.93 0.7K
14:17 61.93 61.94 61.92 61.92 1.7K
14:18 61.92 61.94 61.92 61.94 1.5K
14:19 61.94 61.94 61.90 61.90 1.3K
14:20 61.89 61.89 61.89 61.89 1.4K
14:21 61.86 61.87 61.84 61.87 2.4K
14:22 61.87 61.91 61.87 61.90 2.8K
14:23 61.90 61.91 61.90 61.91 2.1K
14:24 61.90 61.92 61.90 61.92 1.8K
14:25 61.92 61.95 61.92 61.95 3.1K
14:26 61.94 61.94 61.91 61.91 2.7K
14:27 61.92 61.92 61.89 61.89 2.8K
14:29 61.85 61.85 61.85 61.85 1.6K
14:30 61.84 61.84 61.84 61.84 1.2K
14:31 61.85 61.85 61.85 61.85 1.9K
14:32 61.84 61.84 61.82 61.82 2.1K
14:33 61.82 61.83 61.82 61.82 1.8K
14:34 61.82 61.82 61.81 61.81 2.1K
14:35 61.80 61.83 61.80 61.83 2.5K
14:36 61.84 61.84 61.83 61.84 2.8K
14:37 61.84 61.84 61.75 61.78 2.7K
14:38 61.80 61.81 61.80 61.80 1.5K
14:39 61.80 61.83 61.80 61.80 2.4K
14:40 61.80 61.80 61.80 61.80 1.1K
14:41 61.79 61.79 61.75 61.75 4.2K
14:42 61.76 61.76 61.71 61.71 1.7K
14:43 61.72 61.72 61.72 61.72 2.3K
14:44 61.66 61.66 61.66 61.66 1.0K
14:45 61.66 61.69 61.66 61.69 3.7K
14:46 61.72 61.72 61.72 61.72 3.5K
14:48 61.69 61.69 61.68 61.69 3.2K
14:49 61.68 61.70 61.66 61.66 3.4K
14:50 61.67 61.69 61.67 61.67 1.7K
14:51 61.66 61.66 61.61 61.62 6.1K
14:52 61.63 61.63 61.60 61.60 4.2K
14:53 61.60 61.60 61.60 61.60 1.8K
14:54 61.62 61.66 61.62 61.66 3.0K
14:55 61.67 61.67 61.67 61.67 1.1K
14:56 61.69 61.69 61.69 61.69 3.9K
14:58 61.71 61.71 61.71 61.71 1.3K
14:59 61.71 61.71 61.67 61.67 3.1K
15:00 61.67 61.72 61.67 61.71 2.6K
15:01 61.71 61.75 61.71 61.75 2.0K
15:02 61.74 61.74 61.74 61.74 1.2K
15:03 61.78 61.79 61.78 61.79 3.0K
15:04 61.77 61.77 61.76 61.76 2.1K
15:05 61.76 61.77 61.76 61.77 2.5K
15:06 61.78 61.81 61.78 61.80 5.6K
15:08 61.81 61.81 61.81 61.81 0.6K
15:09 61.81 61.81 61.78 61.78 4.0K
15:10 61.76 61.79 61.76 61.79 1.8K
15:12 61.79 61.79 61.79 61.79 3.7K
15:14 61.75 61.76 61.74 61.75 3.4K
15:15 61.74 61.76 61.74 61.76 2.7K
15:16 61.75 61.77 61.75 61.76 3.2K
15:17 61.78 61.78 61.78 61.78 1.8K
15:18 61.81 61.83 61.81 61.82 3.9K
15:19 61.82 61.87 61.82 61.87 4.8K
15:20 61.86 61.86 61.85 61.86 4.6K
15:21 61.87 61.88 61.86 61.86 3.9K
15:22 61.86 61.86 61.86 61.86 0.4K
15:23 61.85 61.86 61.85 61.86 3.9K
15:24 61.85 61.85 61.83 61.83 3.8K
15:25 61.83 61.86 61.83 61.86 8.2K
15:28 61.87 61.87 61.87 61.87 3.1K
15:29 61.87 61.87 61.86 61.86 0.6K
15:30 61.86 61.88 61.86 61.87 5.5K
15:31 61.88 61.89 61.88 61.89 3.4K
15:32 61.92 61.93 61.92 61.93 1.6K
15:33 61.94 61.94 61.92 61.93 5.6K
15:34 61.92 61.93 61.92 61.93 4.5K
15:35 61.93 61.94 61.93 61.94 3.8K
15:36 61.93 61.95 61.93 61.95 5.6K
15:37 61.96 62.00 61.95 62.00 4.4K
15:38 62.00 62.00 61.98 61.98 3.3K
15:39 61.97 61.97 61.97 61.97 3.5K
15:40 61.94 61.94 61.93 61.93 2.5K
15:41 61.91 61.91 61.88 61.88 1.8K
15:42 61.84 61.86 61.83 61.86 3.2K
15:43 61.85 61.85 61.83 61.83 2.7K
15:44 61.84 61.84 61.80 61.80 3.8K
15:45 61.77 61.80 61.77 61.80 4.8K
15:46 61.79 61.79 61.79 61.79 1.5K
15:47 61.81 61.83 61.81 61.82 5.6K
15:48 61.82 61.86 61.82 61.86 3.6K
15:49 61.84 61.87 61.84 61.87 7.9K
15:50 61.80 61.85 61.77 61.82 12.3K
15:51 61.77 61.79 61.75 61.79 4.3K
15:52 61.80 61.81 61.77 61.81 4.0K
15:53 61.82 61.87 61.82 61.87 6.1K
15:54 61.84 61.86 61.84 61.85 16.9K
15:55 61.86 61.86 61.83 61.83 7.9K
15:56 61.84 61.85 61.83 61.84 11.5K
15:57 61.85 61.87 61.84 61.84 28.0K
15:58 61.84 61.87 61.83 61.83 22.8K
15:59 61.83 61.96 61.83 61.95 365.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし