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
09:31 61.89 61.89 61.89 61.89 9.5K
09:32 61.92 61.92 61.67 61.67 0.3K
09:33 61.68 61.68 61.64 61.64 1.2K
09:35 61.72 61.72 61.72 61.72 0.8K
09:36 61.60 61.60 61.60 61.60 0.1K
09:37 61.71 61.71 61.60 61.71 1.5K
09:38 61.72 61.72 61.72 61.72 0.4K
09:40 61.76 61.82 61.76 61.80 6.1K
09:42 61.72 61.72 61.72 61.72 3.6K
09:43 61.77 61.77 61.70 61.70 2.2K
09:44 61.65 61.70 61.65 61.70 3.6K
09:45 61.66 61.66 61.60 61.60 1.7K
09:47 61.60 61.60 61.60 61.60 0.6K
09:48 61.68 61.68 61.68 61.68 1.7K
09:49 61.71 61.89 61.71 61.89 4.6K
09:50 61.85 61.85 61.85 61.85 1.5K
09:51 61.85 61.85 61.85 61.85 0.5K
09:52 61.85 61.89 61.85 61.88 2.4K
09:53 61.84 61.84 61.84 61.84 0.9K
09:54 61.78 61.79 61.74 61.78 6.5K
09:55 61.79 61.87 61.79 61.83 4.7K
09:56 61.83 61.83 61.83 61.83 0.8K
09:57 61.79 61.79 61.79 61.79 1.6K
09:58 61.75 61.75 61.75 61.75 0.2K
09:59 61.79 61.79 61.79 61.79 0.2K
10:00 61.71 61.71 61.66 61.69 4.0K
10:01 61.64 61.64 61.64 61.64 1.0K
10:02 61.65 61.68 61.65 61.68 1.1K
10:03 61.65 61.71 61.65 61.65 3.4K
10:04 61.65 61.70 61.65 61.70 2.6K
10:05 61.72 61.72 61.72 61.72 1.0K
10:06 61.72 61.72 61.68 61.69 1.5K
10:07 61.72 61.74 61.71 61.73 6.5K
10:08 61.71 61.74 61.71 61.71 5.1K
10:09 61.78 61.78 61.74 61.77 2.4K
10:10 61.74 61.74 61.67 61.67 1.4K
10:11 61.67 61.67 61.63 61.64 5.5K
10:13 61.62 61.62 61.62 61.62 1.0K
10:14 61.58 61.59 61.58 61.59 0.5K
10:15 61.58 61.60 61.58 61.59 1.8K
10:16 61.64 61.69 61.64 61.69 4.4K
10:17 61.68 61.68 61.68 61.68 0.5K
10:18 61.70 61.70 61.70 61.70 2.2K
10:20 61.65 61.69 61.65 61.69 4.4K
10:21 61.67 61.67 61.63 61.63 5.7K
10:23 61.68 61.69 61.68 61.69 2.7K
10:24 61.68 61.72 61.68 61.72 5.1K
10:25 61.70 61.70 61.64 61.64 2.3K
10:26 61.68 61.68 61.64 61.64 4.6K
10:27 61.63 61.65 61.63 61.63 3.1K
10:28 61.63 61.66 61.63 61.66 7.7K
10:29 61.64 61.65 61.64 61.65 2.6K
10:30 61.62 61.64 61.62 61.64 3.8K
10:31 61.66 61.66 61.66 61.66 0.5K
10:32 61.67 61.67 61.66 61.66 1.7K
10:33 61.67 61.69 61.67 61.68 3.2K
10:34 61.64 61.64 61.58 61.59 2.2K
10:35 61.62 61.62 61.62 61.62 0.9K
10:36 61.61 61.61 61.58 61.58 1.6K
10:37 61.57 61.60 61.57 61.60 2.4K
10:38 61.64 61.64 61.55 61.55 3.5K
10:39 61.58 61.63 61.58 61.63 4.1K
10:40 61.63 61.63 61.63 61.63 0.8K
10:41 61.63 61.63 61.59 61.59 1.4K
10:42 61.58 61.58 61.57 61.57 2.4K
10:44 61.55 61.56 61.55 61.56 1.3K
10:45 61.58 61.58 61.56 61.56 2.0K
10:46 61.54 61.57 61.54 61.57 4.1K
10:48 61.57 61.57 61.57 61.57 1.2K
10:49 61.53 61.53 61.53 61.53 1.6K
10:50 61.54 61.55 61.52 61.55 2.2K
10:51 61.56 61.58 61.52 61.58 3.3K
10:52 61.64 61.64 61.64 61.64 0.8K
10:53 61.64 61.64 61.64 61.64 0.2K
10:54 61.64 61.64 61.59 61.60 2.2K
10:55 61.61 61.62 61.61 61.62 2.3K
10:56 61.62 61.63 61.62 61.62 1.9K
10:57 61.63 61.68 61.63 61.63 3.3K
10:58 61.65 61.65 61.65 61.65 2.7K
10:59 61.64 61.64 61.64 61.64 1.6K
11:00 61.62 61.62 61.61 61.61 1.8K
11:01 61.68 61.68 61.65 61.66 2.4K
11:02 61.66 61.70 61.66 61.70 2.4K
11:03 61.72 61.72 61.71 61.71 3.8K
11:05 61.72 61.74 61.72 61.74 1.3K
11:06 61.75 61.75 61.73 61.73 1.4K
11:07 61.74 61.74 61.74 61.74 2.8K
11:08 61.72 61.72 61.72 61.72 1.8K
11:10 61.72 61.72 61.70 61.70 2.1K
11:11 61.70 61.70 61.67 61.67 1.4K
11:12 61.63 61.63 61.63 61.63 2.9K
11:13 61.64 61.64 61.64 61.64 2.8K
11:14 61.67 61.68 61.64 61.68 2.1K
11:15 61.71 61.71 61.70 61.71 2.0K
11:16 61.69 61.69 61.69 61.69 0.8K
11:17 61.69 61.69 61.66 61.66 3.6K
11:19 61.68 61.68 61.68 61.68 1.8K
11:20 61.71 61.71 61.71 61.71 1.6K
11:21 61.72 61.72 61.72 61.72 0.5K
11:22 61.72 61.74 61.72 61.73 1.9K
11:23 61.74 61.77 61.74 61.77 3.2K
11:24 61.77 61.77 61.77 61.77 1.5K
11:25 61.75 61.75 61.75 61.75 0.6K
11:26 61.75 61.75 61.75 61.75 0.5K
11:27 61.74 61.74 61.73 61.73 2.3K
11:28 61.72 61.72 61.72 61.72 0.9K
11:29 61.71 61.72 61.71 61.72 2.1K
11:30 61.75 61.76 61.75 61.76 1.9K
11:32 61.71 61.71 61.71 61.71 1.3K
11:33 61.68 61.68 61.68 61.68 1.7K
11:34 61.68 61.69 61.68 61.69 1.9K
11:36 61.69 61.69 61.67 61.67 1.7K
11:37 61.70 61.70 61.68 61.68 3.0K
11:38 61.70 61.72 61.70 61.72 1.7K
11:39 61.73 61.74 61.73 61.73 0.8K
11:40 61.75 61.75 61.74 61.74 1.6K
11:41 61.73 61.73 61.70 61.70 1.1K
11:42 61.70 61.70 61.70 61.70 3.1K
11:45 61.72 61.72 61.69 61.69 1.5K
11:46 61.69 61.69 61.68 61.68 1.4K
11:47 61.68 61.68 61.68 61.68 2.8K
11:48 61.69 61.69 61.66 61.66 2.5K
11:49 61.65 61.65 61.65 61.65 1.0K
11:50 61.65 61.65 61.65 61.65 1.5K
11:51 61.63 61.63 61.63 61.63 2.0K
11:53 61.59 61.59 61.57 61.57 2.3K
11:54 61.54 61.55 61.54 61.55 3.2K
11:56 61.55 61.55 61.50 61.50 2.5K
11:57 61.52 61.55 61.52 61.55 3.2K
11:58 61.56 61.59 61.56 61.59 3.6K
11:59 61.56 61.56 61.56 61.56 2.5K
12:00 61.59 61.60 61.59 61.60 1.2K
12:01 61.58 61.58 61.58 61.58 0.4K
12:02 61.57 61.57 61.57 61.57 0.3K
12:03 61.60 61.60 61.59 61.59 2.1K
12:04 61.60 61.60 61.60 61.60 3.1K
12:05 61.65 61.65 61.63 61.63 1.3K
12:07 61.67 61.67 61.67 61.67 2.6K
12:08 61.69 61.69 61.68 61.68 1.8K
12:09 61.69 61.69 61.69 61.69 1.4K
12:10 61.70 61.71 61.70 61.70 1.9K
12:11 61.71 61.72 61.71 61.72 1.6K
12:12 61.71 61.72 61.71 61.72 1.6K
12:13 61.70 61.70 61.68 61.68 4.5K
12:14 61.66 61.71 61.66 61.71 3.1K
12:15 61.71 61.71 61.71 61.71 1.1K
12:16 61.72 61.72 61.72 61.72 2.5K
12:17 61.74 61.74 61.74 61.74 1.9K
12:18 61.75 61.76 61.75 61.76 1.5K
12:19 61.76 61.76 61.76 61.76 2.0K
12:20 61.75 61.75 61.75 61.75 1.8K
12:21 61.71 61.71 61.71 61.71 0.7K
12:22 61.71 61.74 61.71 61.73 3.2K
12:24 61.70 61.70 61.69 61.70 2.9K
12:25 61.71 61.72 61.71 61.72 2.2K
12:26 61.72 61.72 61.72 61.72 1.4K
12:27 61.71 61.71 61.71 61.71 0.9K
12:28 61.71 61.71 61.71 61.71 1.7K
12:29 61.72 61.72 61.72 61.72 2.4K
12:30 61.73 61.74 61.73 61.74 2.8K
12:31 61.75 61.75 61.75 61.75 1.1K
12:32 61.75 61.76 61.75 61.76 2.0K
12:33 61.77 61.77 61.76 61.76 1.7K
12:34 61.76 61.76 61.76 61.76 2.3K
12:35 61.73 61.75 61.73 61.75 1.7K
12:37 61.75 61.75 61.72 61.73 2.8K
12:38 61.72 61.72 61.72 61.72 0.4K
12:39 61.72 61.72 61.72 61.72 0.6K
12:40 61.74 61.75 61.74 61.74 5.6K
12:41 61.73 61.73 61.73 61.73 1.6K
12:42 61.74 61.74 61.74 61.74 0.4K
12:43 61.71 61.71 61.71 61.71 1.5K
12:44 61.71 61.71 61.71 61.71 0.9K
12:45 61.72 61.73 61.72 61.73 3.4K
12:46 61.74 61.79 61.74 61.79 4.7K
12:47 61.80 61.80 61.80 61.80 0.7K
12:48 61.80 61.80 61.80 61.80 3.2K
12:49 61.78 61.80 61.78 61.79 4.4K
12:50 61.77 61.77 61.75 61.75 1.5K
12:51 61.78 61.78 61.78 61.78 1.2K
12:52 61.77 61.77 61.75 61.75 1.3K
12:53 61.73 61.73 61.73 61.73 2.6K
12:54 61.75 61.77 61.75 61.77 3.9K
12:55 61.80 61.80 61.80 61.80 2.0K
12:56 61.82 61.82 61.82 61.82 2.4K
12:57 61.86 61.86 61.86 61.86 2.3K
12:58 61.84 61.86 61.84 61.86 0.5K
12:59 61.86 61.87 61.86 61.86 2.9K
13:00 61.84 61.84 61.84 61.84 0.5K
13:01 61.85 61.86 61.83 61.86 5.7K
13:03 61.84 61.85 61.84 61.84 1.9K
13:04 61.83 61.83 61.82 61.82 3.3K
13:05 61.82 61.85 61.82 61.85 3.7K
13:07 61.83 61.85 61.83 61.85 1.6K
13:08 61.86 61.86 61.86 61.86 1.6K
13:09 61.86 61.86 61.86 61.86 0.3K
13:10 61.86 61.86 61.86 61.86 0.5K
13:11 61.86 61.86 61.85 61.85 2.4K
13:12 61.86 61.86 61.86 61.86 3.4K
13:14 61.89 61.89 61.89 61.89 0.9K
13:15 61.88 61.88 61.85 61.85 3.6K
13:16 61.85 61.86 61.85 61.86 2.2K
13:17 61.88 61.88 61.88 61.88 2.2K
13:18 61.92 61.92 61.92 61.92 1.7K
13:19 61.93 61.93 61.93 61.93 1.7K
13:21 61.93 61.93 61.89 61.89 3.8K
13:22 61.89 61.89 61.85 61.85 2.2K
13:23 61.85 61.85 61.82 61.82 1.8K
13:24 61.83 61.84 61.83 61.84 3.6K
13:26 61.84 61.84 61.84 61.84 0.5K
13:28 61.83 61.83 61.82 61.82 3.4K
13:29 61.79 61.79 61.75 61.75 1.6K
13:30 61.77 61.79 61.77 61.77 3.6K
13:32 61.75 61.75 61.71 61.74 3.1K
13:33 61.73 61.73 61.73 61.73 1.1K
13:34 61.71 61.71 61.70 61.70 1.0K
13:35 61.68 61.68 61.65 61.65 2.2K
13:36 61.62 61.62 61.62 61.62 0.4K
13:37 61.63 61.65 61.63 61.65 2.9K
13:38 61.65 61.66 61.65 61.66 2.2K
13:39 61.67 61.69 61.66 61.69 4.0K
13:40 61.69 61.69 61.69 61.69 0.5K
13:41 61.70 61.70 61.70 61.70 0.4K
13:42 61.71 61.71 61.70 61.70 2.3K
13:43 61.69 61.69 61.69 61.69 0.5K
13:44 61.70 61.70 61.70 61.70 2.9K
13:45 61.67 61.68 61.67 61.67 1.1K
13:46 61.66 61.67 61.65 61.65 1.5K
13:47 61.65 61.67 61.65 61.67 3.1K
13:49 61.63 61.63 61.63 61.63 1.0K
13:50 61.65 61.65 61.64 61.64 0.6K
13:51 61.64 61.64 61.63 61.64 4.1K
13:52 61.63 61.63 61.63 61.63 2.5K
13:53 61.62 61.64 61.62 61.64 2.8K
13:54 61.65 61.66 61.65 61.66 1.1K
13:55 61.66 61.66 61.66 61.66 1.8K
13:56 61.66 61.66 61.66 61.66 1.4K
13:57 61.67 61.67 61.63 61.63 2.5K
13:58 61.63 61.68 61.63 61.68 4.6K
13:59 61.68 61.68 61.68 61.68 0.8K
14:00 61.68 61.69 61.68 61.69 3.6K
14:01 61.72 61.75 61.72 61.75 4.6K
14:03 61.77 61.77 61.77 61.77 1.1K
14:04 61.74 61.77 61.74 61.77 1.9K
14:05 61.76 61.76 61.76 61.76 2.0K
14:06 61.77 61.77 61.77 61.77 0.6K
14:07 61.77 61.80 61.77 61.80 3.0K
14:09 61.79 61.82 61.79 61.82 3.0K
14:10 61.82 61.82 61.77 61.77 3.3K
14:11 61.77 61.77 61.77 61.77 1.2K
14:12 61.75 61.76 61.74 61.76 3.7K
14:13 61.76 61.76 61.76 61.76 0.1K
14:14 61.76 61.76 61.76 61.76 2.6K
14:15 61.75 61.75 61.72 61.73 2.9K
14:16 61.73 61.74 61.67 61.67 32.4K
14:17 61.68 61.69 61.67 61.67 4.9K
14:18 61.69 61.71 61.69 61.71 2.2K
14:19 61.66 61.71 61.65 61.71 14.0K
14:20 61.65 61.66 61.65 61.66 21.8K
14:21 61.66 61.66 61.65 61.65 12.0K
14:22 61.65 61.65 61.65 61.65 2.1K
14:23 61.64 61.64 61.64 61.64 1.3K
14:24 61.65 61.67 61.65 61.66 2.9K
14:25 61.67 61.68 61.66 61.67 0.7K
14:26 61.68 61.69 61.68 61.69 2.5K
14:27 61.70 61.70 61.70 61.70 0.3K
14:28 61.70 61.74 61.70 61.74 3.7K
14:29 61.74 61.75 61.74 61.75 1.7K
14:30 61.75 61.75 61.74 61.74 0.6K
14:31 61.76 61.76 61.75 61.75 19.3K
14:32 61.75 61.75 61.75 61.75 13.7K
14:33 61.78 61.84 61.75 61.84 12.5K
14:35 61.87 61.87 61.84 61.84 2.9K
14:36 61.86 61.87 61.86 61.86 2.1K
14:37 61.87 61.87 61.85 61.85 2.9K
14:38 61.85 61.86 61.85 61.86 2.1K
14:39 61.86 61.88 61.86 61.88 2.0K
14:40 61.88 61.90 61.88 61.90 3.3K
14:41 61.90 61.90 61.88 61.88 2.5K
14:42 61.87 61.87 61.86 61.86 3.4K
14:43 61.86 61.86 61.81 61.81 3.5K
14:44 61.82 61.82 61.82 61.82 2.0K
14:45 61.82 61.82 61.82 61.82 0.6K
14:46 61.85 61.85 61.84 61.84 4.3K
14:47 61.84 61.84 61.84 61.84 1.0K
14:48 61.84 61.84 61.84 61.84 0.5K
14:49 61.84 61.85 61.83 61.85 5.2K
14:50 61.88 61.88 61.87 61.87 2.5K
14:51 61.89 61.90 61.89 61.90 2.0K
14:52 61.88 61.89 61.86 61.86 2.7K
14:53 61.83 61.83 61.80 61.80 2.9K
14:54 61.82 61.83 61.82 61.82 3.0K
14:55 61.84 61.84 61.81 61.81 2.1K
14:56 61.81 61.83 61.81 61.82 4.4K
14:57 61.80 61.80 61.77 61.78 2.8K
14:58 61.75 61.77 61.74 61.76 4.2K
14:59 61.71 61.76 61.70 61.76 3.9K
15:00 61.79 61.80 61.79 61.80 2.6K
15:01 61.83 61.83 61.83 61.83 0.6K
15:02 61.82 61.82 61.82 61.82 1.9K
15:03 61.83 61.86 61.83 61.86 2.9K
15:04 61.85 61.85 61.84 61.84 1.2K
15:05 61.85 61.85 61.84 61.84 2.2K
15:06 61.83 61.83 61.83 61.83 1.2K
15:07 61.84 61.85 61.82 61.85 2.5K
15:08 61.85 61.85 61.85 61.85 2.6K
15:09 61.79 61.79 61.79 61.79 1.8K
15:10 61.82 61.84 61.82 61.84 2.5K
15:11 61.86 61.87 61.85 61.85 4.9K
15:12 61.85 61.89 61.85 61.89 2.0K
15:13 61.90 61.90 61.90 61.90 1.5K
15:14 61.88 61.88 61.86 61.86 3.1K
15:15 61.84 61.84 61.84 61.84 0.8K
15:16 61.83 61.85 61.83 61.85 5.0K
15:17 61.85 61.85 61.85 61.85 2.8K
15:18 61.84 61.85 61.84 61.85 1.4K
15:19 61.84 61.85 61.84 61.85 3.5K
15:20 61.85 61.85 61.85 61.85 1.8K
15:21 61.87 61.89 61.87 61.89 4.9K
15:22 61.90 61.91 61.90 61.91 5.1K
15:23 61.92 61.93 61.92 61.93 1.7K
15:24 61.90 61.91 61.89 61.89 5.0K
15:25 61.87 61.87 61.84 61.84 5.6K
15:26 61.80 61.80 61.79 61.79 3.1K
15:28 61.77 61.77 61.73 61.76 5.0K
15:29 61.76 61.76 61.72 61.72 3.7K
15:30 61.75 61.75 61.68 61.68 4.5K
15:31 61.68 61.72 61.67 61.67 4.1K
15:32 61.68 61.68 61.63 61.63 3.8K
15:33 61.63 61.63 61.60 61.60 3.8K
15:34 61.61 61.65 61.61 61.65 3.8K
15:35 61.64 61.64 61.63 61.63 3.2K
15:36 61.63 61.64 61.62 61.62 5.1K
15:37 61.57 61.57 61.57 61.57 3.3K
15:38 61.59 61.59 61.59 61.59 1.3K
15:39 61.60 61.60 61.55 61.55 4.0K
15:40 61.53 61.56 61.53 61.53 5.8K
15:41 61.54 61.54 61.51 61.54 3.6K
15:42 61.54 61.58 61.54 61.58 4.7K
15:43 61.59 61.62 61.59 61.62 4.5K
15:44 61.64 61.66 61.64 61.64 4.4K
15:45 61.66 61.68 61.65 61.68 1.5K
15:46 61.64 61.67 61.64 61.67 5.2K
15:47 61.67 61.70 61.63 61.67 10.8K
15:48 61.65 61.66 61.61 61.61 3.1K
15:49 61.62 61.65 61.59 61.65 5.5K
15:50 61.69 61.69 61.58 61.60 10.7K
15:51 61.60 61.64 61.60 61.64 2.9K
15:52 61.63 61.64 61.60 61.63 4.2K
15:53 61.65 61.66 61.63 61.66 7.7K
15:54 61.64 61.66 61.64 61.66 6.2K
15:55 61.70 61.70 61.57 61.57 16.1K
15:56 61.57 61.58 61.51 61.51 15.1K
15:57 61.52 61.53 61.47 61.53 16.1K
15:58 61.49 61.49 61.43 61.44 28.4K
15:59 61.43 61.52 61.41 61.50 308.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし