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 60.69 60.88 60.69 60.88 18.6K
09:31 60.89 60.89 60.89 60.89 0.1K
09:32 60.89 60.89 60.77 60.77 3.1K
09:33 60.66 60.66 60.66 60.66 1.0K
09:35 60.77 60.77 60.77 60.77 1.3K
09:37 60.68 60.68 60.67 60.67 0.6K
09:38 60.80 60.80 60.80 60.80 1.8K
09:39 60.71 60.80 60.71 60.80 1.6K
09:40 60.90 61.05 60.90 61.05 2.2K
09:42 60.93 60.93 60.93 60.93 2.1K
09:43 61.05 61.05 61.05 61.05 0.4K
09:44 61.09 61.09 61.09 61.09 0.3K
09:45 60.89 60.92 60.75 60.90 5.9K
09:46 60.91 60.91 60.91 60.91 1.2K
09:47 60.91 60.91 60.79 60.91 1.1K
09:49 60.93 61.08 60.93 61.08 1.6K
09:50 61.10 61.17 61.10 61.17 6.0K
09:51 61.26 61.26 61.26 61.26 0.9K
09:52 61.28 61.36 61.28 61.36 2.2K
09:53 61.37 61.37 61.34 61.34 1.3K
09:54 61.31 61.31 61.31 61.31 0.1K
09:55 61.23 61.23 61.17 61.20 8.5K
09:57 61.18 61.26 61.18 61.21 1.2K
09:58 61.29 61.29 61.25 61.25 1.3K
09:59 61.32 61.32 61.26 61.26 0.4K
10:00 61.33 61.54 61.33 61.54 2.9K
10:01 61.55 61.55 61.53 61.53 1.0K
10:02 61.61 61.61 61.48 61.48 1.7K
10:03 61.48 61.52 61.48 61.52 1.8K
10:04 61.58 61.59 61.58 61.59 1.3K
10:05 61.65 61.65 61.59 61.59 0.4K
10:06 61.55 61.60 61.51 61.60 3.2K
10:07 61.60 61.60 61.53 61.53 2.2K
10:08 61.53 61.57 61.53 61.57 1.3K
10:09 61.56 61.56 61.54 61.54 4.7K
10:10 61.54 61.60 61.54 61.60 0.3K
10:11 61.54 61.66 61.54 61.62 4.0K
10:12 61.61 61.67 61.61 61.67 1.0K
10:13 61.66 61.69 61.66 61.69 0.6K
10:14 61.77 61.77 61.68 61.68 4.0K
10:15 61.69 61.75 61.69 61.75 0.9K
10:16 61.76 61.78 61.76 61.78 2.9K
10:17 61.77 61.77 61.77 61.77 0.8K
10:18 61.79 61.81 61.75 61.81 2.6K
10:19 61.81 61.81 61.81 61.81 0.4K
10:20 61.81 61.83 61.77 61.83 0.7K
10:21 61.83 61.83 61.83 61.83 0.4K
10:22 61.83 61.83 61.77 61.82 4.7K
10:23 61.85 61.85 61.84 61.84 1.4K
10:24 61.88 61.88 61.88 61.88 0.8K
10:25 61.91 61.95 61.91 61.91 6.2K
10:26 61.92 61.94 61.92 61.94 0.6K
10:27 61.98 61.99 61.98 61.99 1.5K
10:29 61.96 62.04 61.96 62.04 1.6K
10:30 62.05 62.15 62.05 62.13 3.0K
10:31 62.09 62.15 62.09 62.15 4.4K
10:32 62.15 62.19 62.09 62.14 5.9K
10:33 62.14 62.17 62.14 62.17 1.2K
10:34 62.17 62.17 62.17 62.17 1.7K
10:35 62.18 62.25 62.18 62.23 3.3K
10:36 62.28 62.28 62.28 62.28 0.3K
10:37 62.29 62.35 62.18 62.31 35.2K
10:38 62.24 62.24 62.16 62.16 7.0K
10:40 62.10 62.10 62.05 62.05 1.6K
10:42 62.03 62.03 61.98 61.98 1.5K
10:43 61.93 61.96 61.93 61.96 3.5K
10:44 61.91 61.91 61.91 61.91 1.2K
10:45 61.91 61.99 61.91 61.99 1.2K
10:46 61.94 61.94 61.90 61.90 1.9K
10:47 61.93 61.98 61.91 61.98 3.6K
10:48 61.92 61.93 61.92 61.93 1.7K
10:49 61.93 61.93 61.90 61.90 5.5K
10:50 61.89 61.89 61.83 61.84 4.3K
10:51 61.83 61.83 61.76 61.76 13.8K
10:52 61.74 61.74 61.68 61.70 2.3K
10:53 61.68 61.68 61.66 61.66 1.1K
10:54 61.62 61.62 61.62 61.62 1.1K
10:56 61.62 61.62 61.59 61.59 3.0K
10:58 61.62 61.62 61.61 61.61 1.5K
10:59 61.61 61.61 61.60 61.60 2.0K
11:00 61.57 61.59 61.56 61.59 1.6K
11:01 61.59 61.62 61.59 61.62 3.5K
11:02 61.59 61.59 61.55 61.55 2.1K
11:03 61.54 61.54 61.48 61.49 3.3K
11:04 61.49 61.52 61.49 61.52 1.9K
11:05 61.54 61.56 61.53 61.56 2.5K
11:06 61.46 61.56 61.46 61.53 8.2K
11:08 61.47 61.47 61.45 61.45 1.9K
11:09 61.49 61.49 61.49 61.49 0.4K
11:10 61.49 61.49 61.44 61.45 4.8K
11:13 61.45 61.47 61.45 61.47 2.5K
11:14 61.48 61.48 61.48 61.48 1.3K
11:16 61.60 61.62 61.60 61.62 1.8K
11:17 61.60 61.60 61.60 61.60 0.5K
11:18 61.58 61.62 61.58 61.62 2.6K
11:19 61.65 61.72 61.65 61.72 2.0K
11:20 61.76 61.76 61.76 61.76 1.0K
11:21 61.82 61.83 61.82 61.83 0.8K
11:22 61.83 61.83 61.73 61.73 6.3K
11:23 61.63 61.63 61.63 61.63 0.6K
11:24 61.64 61.68 61.64 61.66 2.3K
11:25 61.66 61.66 61.66 61.66 0.9K
11:26 61.61 61.66 61.61 61.66 1.9K
11:27 61.66 61.66 61.64 61.64 1.6K
11:28 61.61 61.61 61.61 61.61 3.0K
11:30 61.64 61.64 61.64 61.64 1.2K
11:31 61.70 61.72 61.69 61.72 5.2K
11:32 61.68 61.68 61.68 61.68 0.7K
11:33 61.64 61.64 61.64 61.64 1.9K
11:36 61.72 61.73 61.72 61.72 4.7K
11:39 61.70 61.70 61.70 61.70 0.3K
11:40 61.72 61.72 61.72 61.72 1.3K
11:42 61.72 61.72 61.72 61.72 0.4K
11:43 61.69 61.69 61.69 61.69 1.6K
11:44 61.70 61.70 61.70 61.70 1.2K
11:46 61.71 61.78 61.71 61.78 3.8K
11:48 61.75 61.75 61.75 61.75 0.9K
11:49 61.77 61.77 61.77 61.77 2.1K
11:50 61.77 61.77 61.76 61.76 1.0K
11:51 61.80 61.80 61.78 61.78 4.1K
11:52 61.78 61.78 61.73 61.73 4.3K
11:53 61.75 61.75 61.72 61.73 0.9K
11:54 61.75 61.80 61.75 61.80 1.5K
11:55 61.74 61.74 61.72 61.72 2.1K
11:56 61.71 61.71 61.69 61.69 2.0K
11:57 61.73 61.78 61.73 61.78 3.1K
11:58 61.77 61.77 61.75 61.76 2.7K
12:00 61.82 61.82 61.80 61.80 1.1K
12:01 61.83 61.83 61.83 61.83 2.2K
12:02 61.83 61.83 61.83 61.83 0.2K
12:03 61.83 61.88 61.83 61.88 1.2K
12:04 61.88 61.88 61.88 61.88 1.1K
12:05 61.90 61.90 61.90 61.90 0.6K
12:06 61.90 61.90 61.90 61.90 2.9K
12:07 61.89 61.89 61.89 61.89 0.7K
12:08 61.90 61.90 61.90 61.90 0.8K
12:09 61.90 61.90 61.89 61.89 1.3K
12:10 61.88 61.91 61.88 61.91 2.0K
12:11 61.93 61.93 61.91 61.92 1.9K
12:12 61.99 61.99 61.95 61.95 2.6K
12:13 61.97 61.97 61.97 61.97 0.6K
12:14 61.96 61.99 61.96 61.99 0.9K
12:15 62.02 62.02 61.99 62.02 2.7K
12:16 61.99 62.01 61.99 62.01 0.8K
12:17 62.01 62.01 62.01 62.01 1.8K
12:19 62.05 62.05 62.03 62.03 1.5K
12:20 62.01 62.03 62.01 62.03 1.2K
12:21 62.04 62.04 62.00 62.00 0.8K
12:22 62.01 62.03 62.01 62.03 2.3K
12:24 61.97 61.97 61.97 61.97 2.9K
12:25 62.00 62.00 62.00 62.00 0.6K
12:27 61.95 61.95 61.95 61.95 2.7K
12:28 61.95 61.95 61.93 61.93 1.3K
12:29 61.98 61.98 61.98 61.98 3.1K
12:32 62.00 62.00 62.00 62.00 1.2K
12:34 62.03 62.03 62.03 62.03 1.1K
12:35 62.03 62.03 62.02 62.02 1.2K
12:37 62.02 62.03 62.02 62.03 0.6K
12:38 62.01 62.01 62.01 62.01 1.1K
12:40 62.06 62.07 62.06 62.07 2.4K
12:41 62.08 62.08 62.08 62.08 1.1K
12:43 62.10 62.11 62.10 62.11 2.0K
12:45 62.13 62.14 62.11 62.12 3.0K
12:46 62.15 62.15 62.15 62.15 0.8K
12:48 62.13 62.13 62.11 62.12 4.0K
12:50 62.07 62.07 62.07 62.07 1.8K
12:51 62.05 62.06 62.04 62.06 2.7K
12:52 62.09 62.09 62.09 62.09 0.5K
12:53 62.14 62.14 62.14 62.14 1.1K
12:55 62.11 62.11 62.11 62.11 0.7K
12:56 62.07 62.07 62.03 62.05 5.4K
12:57 62.09 62.09 62.09 62.09 0.6K
12:58 62.08 62.08 62.08 62.08 1.0K
12:59 62.08 62.11 62.08 62.11 1.7K
13:00 62.05 62.12 62.05 62.12 4.2K
13:01 62.12 62.12 62.12 62.12 0.3K
13:02 62.13 62.13 62.13 62.13 1.6K
13:04 62.11 62.11 62.11 62.11 0.5K
13:05 62.16 62.16 62.16 62.16 1.4K
13:06 62.10 62.10 62.07 62.07 1.9K
13:08 62.06 62.06 62.06 62.06 1.4K
13:09 62.07 62.07 62.07 62.07 2.2K
13:11 62.07 62.07 62.07 62.07 1.4K
13:12 62.10 62.10 62.10 62.10 0.5K
13:14 62.06 62.06 62.06 62.06 2.2K
13:15 62.08 62.08 62.08 62.08 0.7K
13:16 62.05 62.05 62.05 62.05 0.5K
13:17 62.03 62.03 62.03 62.03 3.5K
13:20 62.03 62.03 62.03 62.03 0.3K
13:21 62.03 62.03 62.01 62.02 2.4K
13:22 62.02 62.02 62.02 62.02 0.5K
13:24 62.01 62.01 62.01 62.01 0.5K
13:25 62.00 62.00 61.94 61.94 2.3K
13:26 61.92 61.92 61.92 61.92 0.4K
13:27 61.94 61.94 61.94 61.94 0.3K
13:28 61.95 61.95 61.95 61.95 1.1K
13:29 61.98 61.98 61.98 61.98 2.1K
13:32 61.98 62.01 61.98 62.01 2.2K
13:34 62.02 62.02 62.02 62.02 1.0K
13:35 62.02 62.02 61.97 61.99 3.8K
13:36 62.00 62.00 62.00 62.00 1.4K
13:38 62.00 62.00 62.00 62.00 1.4K
13:39 62.04 62.05 62.04 62.05 1.7K
13:40 62.05 62.05 62.05 62.05 0.6K
13:41 62.01 62.01 62.01 62.01 0.7K
13:42 62.01 62.01 61.97 61.99 3.8K
13:43 62.00 62.00 62.00 62.00 1.3K
13:44 62.04 62.04 62.04 62.04 3.1K
13:47 62.00 62.00 62.00 62.00 0.6K
13:48 62.02 62.02 62.02 62.02 1.2K
13:50 61.98 61.98 61.97 61.97 3.1K
13:51 61.95 61.95 61.95 61.95 1.7K
13:52 62.00 62.00 62.00 62.00 1.1K
13:54 61.98 61.98 61.97 61.97 2.1K
13:55 61.97 61.97 61.97 61.97 0.3K
13:56 61.95 61.95 61.93 61.93 2.4K
13:57 61.93 61.93 61.93 61.93 1.0K
13:59 61.94 61.94 61.93 61.93 1.1K
14:00 61.97 61.97 61.97 61.97 1.2K
14:01 61.96 61.96 61.93 61.93 1.8K
14:03 61.93 61.93 61.93 61.93 1.6K
14:04 61.90 61.90 61.90 61.90 0.9K
14:05 61.91 61.93 61.91 61.91 3.1K
14:06 61.92 61.92 61.92 61.92 2.4K
14:08 61.89 61.89 61.89 61.89 2.2K
14:10 61.86 61.86 61.85 61.86 0.9K
14:11 61.84 61.84 61.84 61.84 1.1K
14:12 61.79 61.79 61.78 61.78 0.7K
14:13 61.78 61.81 61.78 61.81 2.8K
14:14 61.82 61.82 61.82 61.82 0.6K
14:15 61.82 61.84 61.82 61.84 2.7K
14:18 61.90 61.90 61.87 61.87 3.0K
14:20 61.87 61.87 61.84 61.85 3.8K
14:22 61.84 61.85 61.84 61.85 0.8K
14:23 61.83 61.84 61.83 61.84 2.2K
14:24 61.86 61.86 61.86 61.86 3.9K
14:27 61.85 61.85 61.85 61.85 1.4K
14:29 61.87 61.87 61.87 61.87 0.6K
14:30 61.89 61.94 61.89 61.94 1.8K
14:31 61.91 61.91 61.91 61.91 0.9K
14:33 61.95 61.95 61.94 61.94 0.7K
14:34 61.92 61.92 61.92 61.92 1.6K
14:35 61.90 61.90 61.90 61.90 3.8K
14:38 61.85 61.85 61.85 61.85 0.2K
14:39 61.85 61.85 61.85 61.85 0.8K
14:40 61.86 61.87 61.86 61.87 2.5K
14:42 61.88 61.88 61.88 61.88 1.3K
14:43 61.86 61.86 61.86 61.86 0.1K
14:44 61.85 61.85 61.84 61.84 1.8K
14:45 61.85 61.89 61.85 61.89 2.7K
14:46 61.93 61.93 61.93 61.93 0.8K
14:47 61.99 62.01 61.99 62.01 3.3K
14:48 62.04 62.04 62.04 62.04 1.8K
14:51 62.07 62.07 62.06 62.06 1.8K
14:52 62.08 62.08 62.08 62.08 1.1K
14:53 62.08 62.08 62.08 62.08 2.8K
14:54 62.07 62.07 62.07 62.07 0.6K
14:55 62.09 62.09 62.09 62.09 0.8K
14:56 62.14 62.14 62.14 62.14 0.8K
14:57 62.16 62.16 62.12 62.13 4.9K
14:58 62.14 62.14 62.14 62.14 1.3K
14:59 62.13 62.21 62.12 62.21 7.5K
15:00 62.21 62.21 62.21 62.21 1.4K
15:01 62.23 62.26 62.22 62.26 8.4K
15:03 62.27 62.27 62.27 62.27 0.7K
15:04 62.27 62.27 62.24 62.24 5.8K
15:05 62.29 62.30 62.29 62.30 2.6K
15:07 62.33 62.33 62.33 62.33 2.5K
15:08 62.32 62.32 62.25 62.25 4.6K
15:09 62.27 62.29 62.27 62.29 3.9K
15:10 62.26 62.26 62.24 62.24 3.9K
15:12 62.24 62.25 62.24 62.24 1.1K
15:13 62.24 62.24 62.24 62.24 0.6K
15:14 62.24 62.26 62.24 62.25 3.2K
15:15 62.24 62.28 62.24 62.26 4.7K
15:16 62.24 62.25 62.23 62.25 3.5K
15:17 62.23 62.27 62.23 62.27 1.9K
15:18 62.26 62.27 62.26 62.27 3.7K
15:19 62.28 62.28 62.25 62.25 3.2K
15:20 62.25 62.25 62.20 62.20 4.5K
15:21 62.13 62.15 62.13 62.15 1.3K
15:23 62.12 62.12 62.08 62.08 6.6K
15:24 62.08 62.12 62.08 62.09 2.9K
15:25 62.12 62.17 62.12 62.17 4.1K
15:26 62.18 62.18 62.18 62.18 2.3K
15:27 62.15 62.15 62.15 62.15 2.3K
15:28 62.13 62.14 62.13 62.14 3.0K
15:29 62.13 62.13 62.12 62.12 2.8K
15:30 62.15 62.15 62.14 62.14 1.7K
15:31 62.17 62.20 62.17 62.20 1.9K
15:32 62.19 62.22 62.17 62.22 6.4K
15:33 62.22 62.22 62.20 62.20 2.8K
15:34 62.18 62.18 62.17 62.17 4.6K
15:35 62.17 62.17 62.17 62.17 0.9K
15:36 62.20 62.20 62.18 62.18 2.6K
15:37 62.13 62.13 62.13 62.13 3.5K
15:38 62.13 62.15 62.12 62.14 3.8K
15:39 62.14 62.16 62.14 62.16 4.0K
15:40 62.17 62.27 62.17 62.27 3.4K
15:41 62.25 62.31 62.25 62.26 7.7K
15:42 62.19 62.19 62.19 62.19 5.6K
15:43 62.19 62.22 62.19 62.22 5.6K
15:44 62.25 62.25 62.25 62.25 0.5K
15:45 62.24 62.27 62.24 62.24 7.0K
15:46 62.26 62.27 62.26 62.26 9.8K
15:47 62.26 62.26 62.20 62.20 10.5K
15:48 62.19 62.19 62.15 62.15 5.9K
15:49 62.17 62.21 62.17 62.21 5.3K
15:50 62.17 62.17 62.14 62.15 11.1K
15:51 62.15 62.32 62.15 62.32 16.1K
15:52 62.26 62.29 62.23 62.27 10.5K
15:53 62.24 62.35 62.24 62.35 6.0K
15:54 62.36 62.40 62.35 62.37 10.4K
15:55 62.34 62.36 62.27 62.31 15.0K
15:56 62.33 62.34 62.27 62.27 22.2K
15:57 62.27 62.32 62.27 62.28 22.3K
15:58 62.24 62.28 62.24 62.26 27.8K
15:59 62.27 62.35 62.24 62.32 484.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし