ウェブスター・ファイナンシャル (WBS)

WBS
🏛️ アメリカ →
58.96
最終更新: 2025-10-02
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 61.64 61.78 61.64 61.78 16.3K
09:33 61.39 61.39 61.39 61.39 0.2K
09:34 61.88 61.88 61.88 61.88 0.4K
09:36 61.73 61.73 61.73 61.73 0.2K
09:37 61.56 61.56 61.54 61.54 1.1K
09:41 61.58 61.58 61.49 61.49 2.4K
09:42 61.28 61.28 61.28 61.28 0.3K
09:43 61.41 61.41 61.41 61.41 1.6K
09:45 61.42 61.48 61.42 61.48 2.6K
09:47 61.55 61.63 61.55 61.63 1.3K
09:49 61.60 61.65 61.60 61.64 0.4K
09:50 61.72 61.72 61.72 61.72 0.1K
09:51 61.64 61.64 61.64 61.64 1.1K
09:52 61.67 61.75 61.67 61.75 6.1K
09:53 61.74 61.74 61.70 61.70 5.1K
09:54 61.75 61.76 61.75 61.76 2.9K
09:55 61.76 61.76 61.74 61.76 2.5K
09:56 61.75 61.76 61.70 61.76 2.8K
09:57 61.68 61.75 61.68 61.74 4.3K
09:58 61.76 61.79 61.76 61.78 13.1K
09:59 61.78 61.82 61.78 61.80 5.3K
10:00 61.82 61.84 61.75 61.75 8.1K
10:01 61.75 61.75 61.72 61.72 3.4K
10:02 61.63 61.63 61.58 61.61 3.9K
10:03 61.57 61.57 61.55 61.55 2.3K
10:04 61.56 61.56 61.56 61.56 0.7K
10:05 61.53 61.56 61.53 61.56 4.2K
10:07 61.46 61.50 61.46 61.50 3.7K
10:09 61.49 61.49 61.49 61.49 0.6K
10:10 61.48 61.49 61.45 61.48 10.6K
10:11 61.49 61.50 61.49 61.50 3.5K
10:12 61.50 61.50 61.48 61.48 5.4K
10:14 61.48 61.50 61.48 61.50 6.8K
10:15 61.51 61.55 61.51 61.55 16.1K
10:16 61.52 61.52 61.52 61.52 2.4K
10:17 61.53 61.53 61.53 61.53 3.1K
10:18 61.51 61.59 61.51 61.59 6.4K
10:19 61.55 61.59 61.55 61.59 5.8K
10:20 61.55 61.58 61.55 61.58 3.6K
10:21 61.65 61.65 61.65 61.65 0.1K
10:22 61.70 61.72 61.70 61.72 1.8K
10:23 61.67 61.67 61.67 61.67 5.2K
10:24 61.78 61.78 61.78 61.78 2.1K
10:25 61.80 61.84 61.80 61.84 0.6K
10:26 61.89 61.93 61.89 61.93 4.1K
10:29 62.06 62.06 61.99 61.99 2.5K
10:30 61.94 61.96 61.94 61.96 3.6K
10:31 61.99 62.01 61.99 62.01 1.1K
10:32 62.01 62.01 61.98 61.98 1.3K
10:33 61.95 61.96 61.94 61.94 3.8K
10:34 61.98 61.98 61.93 61.93 3.2K
10:35 61.81 61.82 61.76 61.76 1.6K
10:36 61.74 61.76 61.65 61.65 4.3K
10:38 61.58 61.61 61.58 61.61 0.8K
10:39 61.60 61.60 61.60 61.60 1.1K
10:40 61.55 61.60 61.55 61.60 3.4K
10:41 61.60 61.60 61.60 61.60 2.3K
10:42 61.60 61.62 61.60 61.62 4.6K
10:44 61.60 61.60 61.60 61.60 2.8K
10:45 61.61 61.64 61.61 61.64 2.2K
10:46 61.64 61.66 61.63 61.66 2.9K
10:47 61.71 61.71 61.71 61.71 0.3K
10:48 61.74 61.74 61.67 61.67 4.4K
10:49 61.73 61.73 61.71 61.71 2.1K
10:50 61.68 61.69 61.68 61.69 3.7K
10:51 61.74 61.74 61.74 61.74 1.0K
10:53 61.76 61.76 61.76 61.76 1.2K
10:54 61.68 61.68 61.68 61.68 2.2K
10:55 61.68 61.68 61.65 61.65 2.6K
10:56 61.60 61.60 61.59 61.59 2.6K
10:57 61.53 61.57 61.53 61.57 2.8K
10:58 61.51 61.51 61.51 61.51 5.3K
10:59 61.49 61.53 61.46 61.51 3.5K
11:00 61.48 61.48 61.48 61.48 1.6K
11:01 61.42 61.42 61.41 61.41 2.5K
11:02 61.35 61.35 61.35 61.35 1.2K
11:03 61.34 61.34 61.34 61.34 1.3K
11:04 61.37 61.41 61.37 61.41 2.6K
11:05 61.46 61.51 61.46 61.51 1.9K
11:06 61.53 61.53 61.53 61.53 1.9K
11:07 61.50 61.50 61.48 61.48 2.8K
11:08 61.43 61.43 61.41 61.41 2.2K
11:09 61.43 61.44 61.43 61.44 4.3K
11:11 61.37 61.37 61.35 61.35 1.8K
11:12 61.35 61.37 61.35 61.37 3.2K
11:13 61.29 61.31 61.29 61.31 1.2K
11:14 61.35 61.35 61.35 61.35 0.8K
11:15 61.35 61.36 61.33 61.35 12.0K
11:16 61.36 61.36 61.33 61.34 3.5K
11:17 61.31 61.31 61.26 61.26 13.1K
11:18 61.24 61.24 61.24 61.24 3.9K
11:19 61.22 61.22 61.22 61.22 1.5K
11:20 61.20 61.20 61.20 61.20 0.4K
11:21 61.16 61.17 61.13 61.13 3.1K
11:22 61.13 61.13 61.10 61.10 2.2K
11:23 61.10 61.10 61.06 61.06 2.8K
11:24 61.04 61.05 61.04 61.05 2.0K
11:25 61.05 61.06 61.04 61.04 3.8K
11:27 61.04 61.04 60.96 60.97 2.9K
11:28 61.02 61.04 60.98 60.98 3.5K
11:29 61.01 61.01 61.01 61.01 1.7K
11:30 61.02 61.02 61.02 61.02 0.5K
11:31 61.02 61.02 60.99 60.99 1.6K
11:32 61.00 61.00 60.98 60.98 1.4K
11:33 61.00 61.00 61.00 61.00 2.0K
11:34 61.02 61.04 61.02 61.04 1.6K
11:35 61.07 61.07 61.03 61.03 2.3K
11:36 61.03 61.03 60.97 60.97 4.3K
11:40 60.98 61.01 60.98 61.01 6.8K
11:43 61.04 61.04 61.04 61.04 0.9K
11:44 61.04 61.04 61.04 61.04 2.0K
11:45 61.03 61.03 61.02 61.03 0.9K
11:46 61.03 61.04 61.03 61.04 1.4K
11:47 61.06 61.06 61.06 61.06 1.2K
11:48 61.06 61.06 61.04 61.04 1.7K
11:49 61.03 61.03 61.00 61.00 3.1K
11:50 60.97 60.98 60.97 60.98 2.8K
11:52 60.94 60.94 60.92 60.92 2.0K
11:53 60.93 60.94 60.93 60.94 5.1K
11:54 60.94 60.94 60.94 60.94 1.1K
11:55 60.88 60.88 60.88 60.88 3.9K
11:56 60.95 60.95 60.93 60.93 1.9K
11:57 60.90 60.90 60.89 60.89 2.4K
11:58 60.90 60.90 60.86 60.86 2.6K
11:59 60.85 60.85 60.82 60.83 2.3K
12:00 60.84 60.88 60.84 60.88 3.5K
12:01 60.88 60.89 60.88 60.89 5.5K
12:02 60.87 60.87 60.84 60.84 3.2K
12:03 60.82 60.82 60.78 60.78 2.4K
12:04 60.78 60.78 60.72 60.72 1.7K
12:05 60.73 60.73 60.71 60.71 2.7K
12:06 60.71 60.71 60.68 60.68 2.0K
12:07 60.66 60.66 60.64 60.64 3.5K
12:08 60.65 60.66 60.65 60.66 9.3K
12:09 60.67 60.68 60.67 60.68 16.2K
12:10 60.71 60.71 60.66 60.66 4.6K
12:11 60.67 60.67 60.67 60.67 3.8K
12:13 60.62 60.66 60.62 60.66 1.8K
12:14 60.66 60.66 60.66 60.66 3.3K
12:15 60.66 60.69 60.66 60.66 10.1K
12:17 60.65 60.65 60.65 60.65 0.4K
12:18 60.62 60.65 60.62 60.65 1.4K
12:19 60.64 60.64 60.63 60.63 3.4K
12:20 60.62 60.64 60.62 60.64 2.2K
12:21 60.58 60.58 60.58 60.58 0.8K
12:22 60.59 60.59 60.57 60.57 4.5K
12:23 60.67 60.67 60.67 60.67 3.0K
12:26 60.74 60.74 60.71 60.71 2.3K
12:27 60.73 60.73 60.72 60.72 1.9K
12:28 60.71 60.71 60.71 60.71 1.9K
12:29 60.72 60.72 60.72 60.72 0.8K
12:30 60.73 60.73 60.72 60.72 1.6K
12:31 60.73 60.78 60.73 60.78 1.9K
12:32 60.78 60.78 60.78 60.78 1.4K
12:33 60.83 60.83 60.83 60.83 0.3K
12:34 60.81 60.83 60.78 60.78 4.1K
12:35 60.78 60.79 60.78 60.79 0.9K
12:36 60.80 60.80 60.76 60.76 5.5K
12:37 60.77 60.80 60.77 60.80 2.2K
12:38 60.79 60.79 60.79 60.79 1.0K
12:39 60.77 60.77 60.76 60.76 1.2K
12:40 60.74 60.74 60.74 60.74 4.8K
12:41 60.69 60.70 60.68 60.68 2.6K
12:43 60.66 60.66 60.66 60.66 1.2K
12:44 60.65 60.65 60.64 60.64 3.7K
12:45 60.66 60.66 60.64 60.64 2.5K
12:46 60.62 60.63 60.62 60.63 1.7K
12:47 60.63 60.63 60.59 60.62 2.5K
12:48 60.62 60.64 60.62 60.64 3.1K
12:49 60.64 60.64 60.63 60.63 3.5K
12:52 60.75 60.76 60.75 60.76 1.7K
12:53 60.77 60.77 60.74 60.74 2.4K
12:54 60.72 60.75 60.72 60.75 2.1K
12:55 60.73 60.73 60.73 60.73 1.5K
12:56 60.71 60.71 60.71 60.71 0.7K
12:57 60.72 60.74 60.72 60.74 3.0K
12:58 60.64 60.64 60.64 60.64 2.1K
12:59 60.63 60.64 60.63 60.64 1.3K
13:00 60.64 60.65 60.64 60.64 1.8K
13:01 60.63 60.63 60.63 60.63 1.7K
13:02 60.61 60.61 60.61 60.61 1.5K
13:03 60.69 60.70 60.69 60.70 2.0K
13:04 60.74 60.75 60.74 60.75 1.1K
13:05 60.77 60.81 60.77 60.81 1.4K
13:06 60.80 60.81 60.80 60.81 3.4K
13:07 60.79 60.79 60.77 60.77 4.2K
13:08 60.76 60.80 60.76 60.80 2.1K
13:09 60.79 60.79 60.77 60.77 2.3K
13:11 60.74 60.74 60.74 60.74 0.3K
13:12 60.79 60.79 60.73 60.74 8.0K
13:13 60.73 60.73 60.72 60.72 1.3K
13:14 60.70 60.71 60.70 60.71 2.6K
13:15 60.70 60.70 60.70 60.70 1.7K
13:16 60.68 60.68 60.68 60.68 1.0K
13:17 60.64 60.64 60.64 60.64 1.6K
13:18 60.63 60.65 60.59 60.59 5.2K
13:19 60.62 60.65 60.62 60.65 1.3K
13:20 60.59 60.60 60.58 60.60 2.0K
13:21 60.57 60.57 60.56 60.56 3.1K
13:22 60.58 60.58 60.58 60.58 1.1K
13:23 60.60 60.61 60.60 60.60 4.0K
13:25 60.63 60.64 60.63 60.64 1.4K
13:26 60.62 60.62 60.60 60.60 3.4K
13:27 60.62 60.62 60.62 60.62 0.9K
13:28 60.60 60.60 60.60 60.60 1.4K
13:29 60.64 60.64 60.59 60.59 2.0K
13:31 60.61 60.62 60.61 60.62 1.0K
13:32 60.67 60.67 60.67 60.67 1.6K
13:33 60.70 60.70 60.70 60.70 3.0K
13:35 60.69 60.69 60.69 60.69 2.0K
13:37 60.72 60.72 60.67 60.67 3.5K
13:38 60.69 60.69 60.69 60.69 1.2K
13:39 60.76 60.76 60.76 60.76 1.3K
13:40 60.80 60.80 60.80 60.80 0.5K
13:41 60.79 60.79 60.79 60.79 2.4K
13:43 60.82 60.82 60.82 60.82 1.5K
13:44 60.86 60.86 60.86 60.86 1.0K
13:45 60.85 60.88 60.85 60.85 4.4K
13:46 60.80 60.80 60.80 60.80 2.0K
13:47 60.82 60.82 60.82 60.82 1.8K
13:49 60.86 60.87 60.86 60.86 1.9K
13:50 60.83 60.85 60.83 60.85 2.6K
13:51 60.87 60.88 60.87 60.88 2.1K
13:53 60.88 60.88 60.88 60.88 1.0K
13:54 60.88 60.88 60.88 60.88 1.4K
13:55 60.87 60.87 60.87 60.87 1.4K
13:56 60.85 60.85 60.85 60.85 1.4K
13:57 60.86 60.86 60.83 60.83 2.7K
13:58 60.83 60.83 60.83 60.83 2.1K
13:59 60.81 60.83 60.81 60.83 3.5K
14:00 60.81 60.81 60.78 60.78 2.6K
14:01 60.77 60.79 60.75 60.75 3.6K
14:02 60.73 60.73 60.73 60.73 0.4K
14:03 60.72 60.72 60.69 60.70 2.9K
14:04 60.72 60.72 60.72 60.72 2.1K
14:05 60.69 60.71 60.69 60.69 1.8K
14:06 60.67 60.67 60.65 60.66 1.7K
14:07 60.62 60.62 60.56 60.56 2.1K
14:08 60.55 60.55 60.52 60.52 2.0K
14:09 60.52 60.54 60.52 60.54 1.0K
14:10 60.54 60.54 60.54 60.54 2.8K
14:11 60.61 60.61 60.58 60.58 4.3K
14:12 60.55 60.60 60.55 60.60 3.5K
14:13 60.60 60.65 60.60 60.65 2.2K
14:14 60.62 60.62 60.62 60.62 1.0K
14:15 60.63 60.63 60.63 60.63 2.0K
14:16 60.64 60.64 60.63 60.63 1.4K
14:17 60.64 60.70 60.64 60.70 2.3K
14:18 60.69 60.69 60.69 60.69 0.8K
14:19 60.70 60.71 60.70 60.71 1.4K
14:21 60.72 60.72 60.70 60.70 4.8K
14:22 60.73 60.73 60.73 60.73 0.8K
14:23 60.75 60.80 60.75 60.80 1.8K
14:24 60.80 60.82 60.80 60.82 1.3K
14:25 60.87 60.87 60.87 60.87 1.6K
14:26 60.85 60.85 60.83 60.84 2.9K
14:27 60.82 60.82 60.82 60.82 2.4K
14:28 60.85 60.85 60.82 60.82 0.9K
14:29 60.82 60.82 60.82 60.82 1.0K
14:30 60.82 60.83 60.82 60.83 2.6K
14:31 60.86 60.88 60.86 60.88 2.3K
14:32 60.90 60.90 60.90 60.90 1.1K
14:33 60.91 60.93 60.91 60.93 3.1K
14:34 60.90 60.93 60.90 60.93 5.1K
14:35 60.91 60.91 60.88 60.88 1.7K
14:36 60.88 60.90 60.88 60.90 1.6K
14:37 60.90 60.90 60.86 60.86 3.0K
14:38 60.87 60.90 60.87 60.90 1.7K
14:39 60.90 60.90 60.90 60.90 3.8K
14:41 60.86 60.88 60.86 60.88 3.0K
14:42 60.87 60.87 60.87 60.87 2.0K
14:43 60.86 60.88 60.86 60.87 4.2K
14:44 60.85 60.89 60.85 60.89 4.4K
14:45 60.86 60.86 60.86 60.86 0.9K
14:46 60.85 60.85 60.85 60.85 1.4K
14:47 60.80 60.82 60.80 60.82 4.6K
14:48 60.78 60.79 60.78 60.79 6.1K
14:49 60.79 60.80 60.79 60.80 127.0K
14:50 60.84 60.85 60.84 60.84 1.6K
14:51 60.84 60.89 60.84 60.89 1.9K
14:52 60.91 60.92 60.91 60.92 1.3K
14:53 60.95 60.96 60.95 60.96 3.2K
14:54 60.93 60.93 60.93 60.93 1.6K
14:55 60.93 60.94 60.92 60.92 2.1K
14:56 60.92 60.94 60.90 60.90 6.7K
14:57 60.90 60.90 60.88 60.90 1.0K
14:58 60.89 60.94 60.89 60.93 3.8K
14:59 60.95 60.95 60.88 60.90 5.1K
15:00 60.92 60.96 60.92 60.96 2.2K
15:01 60.98 60.99 60.98 60.99 3.2K
15:02 60.98 60.98 60.98 60.98 3.3K
15:03 60.94 60.96 60.94 60.96 2.9K
15:04 60.95 60.95 60.92 60.92 32.3K
15:05 60.90 60.90 60.85 60.87 2.8K
15:06 60.92 60.93 60.91 60.91 3.1K
15:07 60.90 60.92 60.90 60.92 2.4K
15:08 60.85 60.90 60.85 60.90 3.3K
15:09 60.87 60.87 60.84 60.85 5.9K
15:10 60.88 60.88 60.88 60.88 1.1K
15:11 60.85 60.93 60.85 60.93 3.3K
15:12 60.93 60.99 60.93 60.99 1.1K
15:13 61.00 61.03 61.00 61.00 120.3K
15:14 61.02 61.02 60.96 60.96 4.1K
15:15 60.97 60.97 60.92 60.94 2.6K
15:16 60.92 60.92 60.90 60.92 1.7K
15:17 60.92 60.95 60.92 60.94 3.7K
15:18 60.94 60.96 60.93 60.94 5.5K
15:19 60.94 60.94 60.94 60.94 3.0K
15:20 60.93 60.96 60.93 60.96 2.0K
15:21 60.96 60.97 60.95 60.97 4.8K
15:22 60.97 60.97 60.97 60.97 3.1K
15:23 60.93 60.93 60.88 60.88 4.0K
15:24 60.88 60.88 60.84 60.84 2.1K
15:25 60.84 60.85 60.82 60.83 9.7K
15:26 60.83 60.85 60.83 60.85 2.0K
15:27 60.85 60.85 60.82 60.82 2.9K
15:28 60.81 60.81 60.78 60.78 4.0K
15:29 60.77 60.77 60.72 60.72 2.2K
15:30 60.71 60.71 60.71 60.71 2.9K
15:31 60.67 60.67 60.62 60.62 3.6K
15:32 60.62 60.67 60.62 60.62 5.1K
15:33 60.58 60.66 60.58 60.63 3.3K
15:34 60.61 60.63 60.60 60.63 3.4K
15:35 60.63 60.65 60.60 60.60 3.2K
15:36 60.57 60.59 60.56 60.56 2.1K
15:37 60.56 60.58 60.53 60.53 4.1K
15:38 60.52 60.57 60.50 60.54 8.2K
15:39 60.52 60.52 60.49 60.52 2.5K
15:40 60.52 60.60 60.50 60.60 12.3K
15:41 60.63 60.69 60.63 60.65 5.3K
15:42 60.65 60.65 60.62 60.62 2.6K
15:43 60.59 60.59 60.59 60.59 2.4K
15:44 60.55 60.56 60.54 60.55 3.7K
15:45 60.57 60.59 60.57 60.59 4.5K
15:46 60.60 60.66 60.60 60.66 4.0K
15:47 60.68 60.68 60.64 60.65 4.9K
15:48 60.64 60.65 60.59 60.60 6.0K
15:49 60.61 60.63 60.59 60.63 8.1K
15:50 60.61 60.61 60.55 60.56 13.4K
15:51 60.54 60.58 60.54 60.58 7.5K
15:52 60.60 60.65 60.60 60.65 4.5K
15:53 60.66 60.70 60.66 60.70 4.8K
15:54 60.70 60.76 60.70 60.74 10.9K
15:55 60.72 60.72 60.63 60.65 22.5K
15:56 60.65 60.65 60.60 60.60 14.1K
15:57 60.57 60.65 60.57 60.59 22.5K
15:58 60.58 60.59 60.52 60.55 29.0K
15:59 60.54 60.63 60.52 60.62 251.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし