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 61.41 61.41 61.10 61.21 7.7K
09:32 61.11 61.16 61.11 61.16 0.7K
09:33 61.16 61.16 61.16 61.16 1.0K
09:34 61.26 61.26 61.26 61.26 0.2K
09:36 61.15 61.15 61.15 61.15 2.8K
09:37 61.13 61.13 61.13 61.13 0.3K
09:38 60.97 60.97 60.86 60.86 3.8K
09:39 60.83 61.00 60.83 61.00 3.3K
09:41 61.03 61.03 61.03 61.03 2.9K
09:42 60.96 60.96 60.93 60.93 1.3K
09:43 60.92 60.92 60.92 60.92 0.6K
09:44 60.98 60.98 60.92 60.92 5.4K
09:49 60.99 60.99 60.99 60.99 2.1K
09:50 61.03 61.03 61.03 61.03 1.9K
09:52 61.19 61.19 61.19 61.19 0.4K
09:54 61.25 61.25 61.25 61.25 1.2K
09:55 61.27 61.28 61.27 61.28 0.8K
09:57 61.30 61.30 61.29 61.29 0.7K
09:58 61.30 61.30 61.30 61.30 1.1K
09:59 61.33 61.39 61.33 61.36 3.0K
10:00 61.33 61.35 61.28 61.28 5.5K
10:01 61.31 61.34 61.31 61.34 2.8K
10:03 61.31 61.31 61.31 61.31 0.3K
10:04 61.30 61.30 61.30 61.30 0.5K
10:05 61.35 61.35 61.35 61.35 1.1K
10:06 61.40 61.40 61.37 61.37 2.6K
10:07 61.42 61.42 61.42 61.42 1.2K
10:08 61.43 61.43 61.43 61.43 0.5K
10:09 61.41 61.41 61.41 61.41 25.9K
10:10 61.50 61.50 61.47 61.47 1.7K
10:11 61.48 61.48 61.48 61.48 1.3K
10:13 61.44 61.44 61.41 61.41 3.8K
10:14 61.28 61.28 61.28 61.28 0.2K
10:15 61.32 61.32 61.20 61.20 1.1K
10:17 61.18 61.18 61.18 61.18 0.4K
10:18 61.09 61.09 61.09 61.09 1.2K
10:19 61.06 61.11 61.06 61.11 2.2K
10:20 61.15 61.20 61.13 61.20 5.2K
10:21 61.17 61.17 61.16 61.16 1.1K
10:22 61.17 61.17 61.14 61.14 2.8K
10:23 61.18 61.18 61.16 61.16 2.1K
10:24 61.06 61.11 61.06 61.11 2.0K
10:26 61.08 61.09 60.99 60.99 1.8K
10:27 61.04 61.05 61.01 61.02 1.2K
10:28 61.01 61.12 61.01 61.07 2.0K
10:29 61.08 61.11 61.08 61.08 1.0K
10:30 61.08 61.08 60.99 60.99 3.6K
10:31 60.99 61.02 60.99 61.02 1.0K
10:32 61.02 61.02 61.02 61.02 1.8K
10:33 61.02 61.02 61.02 61.02 1.9K
10:34 61.02 61.02 61.02 61.02 1.3K
10:35 61.01 61.01 60.93 60.93 2.7K
10:36 60.93 60.93 60.93 60.93 1.2K
10:37 60.93 60.93 60.93 60.93 1.0K
10:38 60.89 60.93 60.87 60.87 2.3K
10:39 60.88 60.88 60.86 60.86 0.8K
10:40 60.86 60.87 60.86 60.87 1.7K
10:41 60.84 60.84 60.84 60.84 1.0K
10:42 60.81 60.81 60.81 60.81 0.3K
10:43 60.83 60.84 60.80 60.83 1.8K
10:44 60.83 60.84 60.83 60.84 1.2K
10:45 60.84 60.91 60.84 60.91 4.4K
10:46 60.93 60.94 60.93 60.94 1.7K
10:47 60.92 60.94 60.92 60.94 2.2K
10:48 60.88 60.90 60.88 60.90 2.0K
10:49 60.90 60.90 60.90 60.90 0.4K
10:50 60.88 60.88 60.84 60.84 1.5K
10:51 60.84 60.88 60.84 60.86 3.1K
10:52 60.88 60.89 60.88 60.89 2.0K
10:54 60.91 60.91 60.91 60.91 0.8K
10:55 60.91 60.92 60.91 60.92 0.8K
10:56 60.92 60.95 60.92 60.93 1.1K
10:57 60.97 61.00 60.96 60.97 2.4K
10:58 60.97 61.04 60.97 61.04 2.7K
10:59 61.05 61.05 61.05 61.05 0.9K
11:00 61.07 61.07 61.07 61.07 0.5K
11:01 61.09 61.12 61.09 61.12 0.7K
11:02 61.13 61.13 61.08 61.08 1.5K
11:03 61.12 61.12 61.12 61.12 0.8K
11:04 61.12 61.13 61.12 61.12 2.4K
11:07 61.10 61.15 61.10 61.15 0.4K
11:08 61.10 61.10 61.08 61.09 2.6K
11:09 61.11 61.11 61.10 61.10 2.0K
11:10 61.08 61.08 61.08 61.08 2.2K
11:11 61.08 61.08 61.08 61.08 1.7K
11:12 61.10 61.10 61.10 61.10 0.7K
11:13 61.09 61.09 61.09 61.09 1.7K
11:15 61.02 61.02 60.99 61.01 2.4K
11:16 60.99 60.99 60.95 60.95 2.1K
11:18 60.98 60.98 60.98 60.98 0.7K
11:19 61.01 61.01 61.01 61.01 2.9K
11:21 61.06 61.07 61.06 61.07 3.5K
11:22 61.09 61.09 61.05 61.06 2.3K
11:23 61.04 61.04 61.00 61.00 1.8K
11:24 60.97 60.97 60.97 60.97 1.3K
11:25 60.94 60.95 60.94 60.94 1.0K
11:26 60.97 60.99 60.96 60.97 4.7K
11:27 61.01 61.02 61.01 61.02 0.9K
11:29 61.00 61.03 61.00 61.03 2.1K
11:30 61.00 61.01 61.00 61.01 1.4K
11:31 60.99 61.02 60.99 61.00 1.5K
11:32 60.98 60.98 60.98 60.98 1.0K
11:33 61.01 61.01 61.00 61.01 1.7K
11:34 60.98 60.98 60.97 60.97 1.8K
11:36 60.99 61.03 60.99 61.03 2.1K
11:38 60.97 60.98 60.96 60.98 2.6K
11:39 60.96 60.96 60.92 60.92 1.9K
11:40 60.90 60.90 60.88 60.88 2.0K
11:41 60.90 60.95 60.90 60.95 1.2K
11:42 60.96 60.96 60.96 60.96 2.0K
11:43 60.96 60.96 60.96 60.96 0.7K
11:44 60.95 60.95 60.95 60.95 1.4K
11:46 60.92 60.92 60.91 60.91 1.6K
11:47 60.91 60.91 60.85 60.85 1.9K
11:48 60.87 60.87 60.87 60.87 2.1K
11:49 60.83 60.83 60.83 60.83 1.2K
11:50 60.86 60.88 60.86 60.88 1.4K
11:51 60.88 60.88 60.86 60.86 1.4K
11:52 60.83 60.83 60.81 60.81 6.1K
11:53 60.83 60.83 60.83 60.83 1.5K
11:54 60.80 60.80 60.80 60.80 2.1K
11:55 60.77 60.77 60.77 60.77 1.2K
11:56 60.73 60.73 60.73 60.73 0.7K
11:57 60.79 60.79 60.79 60.79 1.0K
11:58 60.81 60.81 60.80 60.80 2.7K
12:00 60.77 60.77 60.77 60.77 3.7K
12:03 60.75 60.79 60.75 60.79 1.7K
12:04 60.79 60.79 60.79 60.79 3.7K
12:09 60.79 60.79 60.77 60.79 1.9K
12:11 60.75 60.75 60.75 60.75 1.2K
12:13 60.75 60.77 60.74 60.77 4.2K
12:15 60.72 60.72 60.72 60.72 1.3K
12:16 60.73 60.73 60.73 60.73 0.6K
12:17 60.75 60.75 60.75 60.75 0.1K
12:18 60.72 60.72 60.72 60.72 2.6K
12:19 60.71 60.71 60.71 60.71 1.0K
12:20 60.72 60.76 60.72 60.76 2.2K
12:21 60.76 60.76 60.76 60.76 1.6K
12:22 60.71 60.71 60.71 60.71 0.9K
12:23 60.70 60.70 60.70 60.70 0.4K
12:24 60.74 60.79 60.74 60.79 1.4K
12:25 60.82 60.82 60.82 60.82 0.3K
12:26 60.82 60.82 60.82 60.82 1.3K
12:29 60.79 60.79 60.79 60.79 1.4K
12:30 60.77 60.77 60.76 60.76 1.5K
12:31 60.76 60.80 60.76 60.80 2.1K
12:32 60.76 60.77 60.76 60.77 2.2K
12:34 60.74 60.74 60.74 60.74 2.6K
12:35 60.75 60.75 60.75 60.75 0.8K
12:36 60.72 60.73 60.70 60.70 3.2K
12:38 60.75 60.75 60.72 60.72 3.2K
12:40 60.76 60.76 60.76 60.76 0.3K
12:41 60.79 60.79 60.79 60.79 3.2K
12:42 60.84 60.84 60.84 60.84 0.2K
12:43 60.84 60.84 60.84 60.84 3.0K
12:45 60.88 60.90 60.88 60.90 3.7K
12:49 60.90 60.90 60.88 60.89 2.8K
12:50 60.87 60.87 60.87 60.87 0.1K
12:51 60.90 60.90 60.90 60.90 0.7K
12:52 60.89 60.90 60.88 60.88 4.0K
12:53 60.91 60.91 60.90 60.90 0.7K
12:54 60.90 60.90 60.90 60.90 0.2K
12:55 60.90 60.93 60.90 60.93 2.4K
12:57 60.92 60.92 60.92 60.92 2.1K
12:58 60.93 60.93 60.88 60.91 3.3K
12:59 60.89 60.89 60.87 60.87 2.1K
13:00 60.86 60.86 60.86 60.86 2.1K
13:02 60.83 60.83 60.83 60.83 1.5K
13:03 60.81 60.81 60.81 60.81 0.4K
13:04 60.85 60.85 60.84 60.84 2.3K
13:06 60.83 60.83 60.81 60.81 4.3K
13:08 60.79 60.79 60.79 60.79 1.6K
13:09 60.77 60.77 60.77 60.77 1.4K
13:10 60.79 60.79 60.77 60.77 1.1K
13:11 60.78 60.78 60.75 60.75 2.3K
13:12 60.76 60.77 60.74 60.74 4.1K
13:13 60.78 60.78 60.78 60.78 1.2K
13:14 60.78 60.78 60.78 60.78 0.3K
13:15 60.78 60.82 60.78 60.82 4.7K
13:16 60.82 60.82 60.79 60.79 1.1K
13:17 60.82 60.85 60.78 60.78 4.7K
13:19 60.80 60.80 60.80 60.80 1.8K
13:20 60.77 60.77 60.77 60.77 1.6K
13:22 60.74 60.79 60.74 60.78 4.5K
13:23 60.75 60.79 60.75 60.78 2.0K
13:24 60.76 60.76 60.76 60.76 2.8K
13:25 60.74 60.74 60.74 60.74 0.7K
13:26 60.78 60.78 60.78 60.78 2.0K
13:28 60.78 60.78 60.78 60.78 0.3K
13:29 60.78 60.80 60.78 60.80 2.0K
13:30 60.81 60.81 60.81 60.81 2.6K
13:31 60.86 60.86 60.86 60.86 0.7K
13:32 60.87 60.87 60.87 60.87 0.3K
13:33 60.89 60.90 60.87 60.87 2.5K
13:34 60.90 60.90 60.87 60.87 2.0K
13:35 60.88 60.88 60.88 60.88 1.5K
13:36 60.85 60.86 60.83 60.86 4.7K
13:37 60.91 60.91 60.91 60.91 0.4K
13:38 60.91 60.94 60.91 60.94 1.2K
13:39 60.93 60.93 60.93 60.93 0.5K
13:40 60.91 60.91 60.89 60.89 2.6K
13:41 60.90 60.94 60.89 60.94 3.9K
13:44 60.89 60.91 60.89 60.91 3.1K
13:46 60.82 60.82 60.78 60.78 6.8K
13:47 60.79 60.79 60.75 60.79 40.2K
13:48 60.80 60.80 60.79 60.79 2.8K
13:49 60.79 60.80 60.79 60.80 1.8K
13:50 60.77 60.80 60.73 60.75 43.6K
13:52 60.75 60.75 60.75 60.75 2.2K
13:53 60.75 60.75 60.73 60.74 8.9K
13:54 60.66 60.66 60.63 60.63 14.3K
13:55 60.62 60.63 60.62 60.63 1.8K
13:56 60.61 60.61 60.56 60.56 3.4K
13:57 60.57 60.59 60.57 60.59 1.4K
13:58 60.57 60.57 60.51 60.54 1.9K
13:59 60.54 60.56 60.54 60.55 2.9K
14:00 60.57 60.57 60.57 60.57 2.2K
14:02 60.55 60.55 60.55 60.55 1.0K
14:03 60.54 60.54 60.50 60.50 1.8K
14:04 60.49 60.49 60.47 60.47 0.6K
14:05 60.47 60.47 60.44 60.44 1.5K
14:06 60.44 60.46 60.42 60.46 2.2K
14:07 60.45 60.45 60.45 60.45 1.7K
14:08 60.45 60.45 60.43 60.43 0.4K
14:09 60.43 60.46 60.43 60.46 3.4K
14:10 60.48 60.48 60.48 60.48 1.6K
14:11 60.51 60.54 60.51 60.52 1.8K
14:12 60.53 60.55 60.53 60.55 1.9K
14:14 60.53 60.53 60.53 60.53 2.1K
14:15 60.51 60.51 60.49 60.49 4.4K
14:17 60.45 60.45 60.45 60.45 0.4K
14:18 60.47 60.47 60.46 60.46 1.1K
14:20 60.46 60.46 60.46 60.46 1.6K
14:21 60.44 60.44 60.37 60.37 3.1K
14:22 60.37 60.37 60.37 60.37 0.4K
14:23 60.37 60.41 60.37 60.41 3.1K
14:24 60.43 60.43 60.43 60.43 2.0K
14:26 60.40 60.40 60.40 60.40 0.9K
14:27 60.42 60.42 60.42 60.42 0.7K
14:28 60.43 60.45 60.43 60.45 1.0K
14:29 60.47 60.47 60.42 60.42 1.5K
14:31 60.43 60.43 60.41 60.41 2.1K
14:33 60.36 60.36 60.36 60.36 2.0K
14:34 60.36 60.37 60.35 60.37 1.6K
14:35 60.38 60.40 60.38 60.40 1.7K
14:36 60.42 60.46 60.42 60.46 1.9K
14:38 60.44 60.44 60.43 60.43 1.8K
14:39 60.42 60.42 60.42 60.42 1.3K
14:40 60.42 60.42 60.38 60.38 2.3K
14:41 60.38 60.41 60.38 60.41 1.3K
14:42 60.42 60.45 60.42 60.45 1.3K
14:43 60.44 60.44 60.44 60.44 1.3K
14:44 60.41 60.46 60.41 60.44 1.5K
14:45 60.39 60.39 60.39 60.39 2.3K
14:47 60.38 60.40 60.38 60.40 1.4K
14:48 60.39 60.39 60.38 60.38 1.7K
14:50 60.38 60.38 60.38 60.38 0.2K
14:51 60.40 60.40 60.38 60.38 1.0K
14:52 60.40 60.40 60.40 60.40 0.8K
14:53 60.41 60.44 60.41 60.44 3.4K
14:54 60.48 60.48 60.45 60.45 28.0K
14:55 60.46 60.52 60.46 60.52 1.2K
14:56 60.49 60.51 60.48 60.48 21.8K
14:57 60.50 60.52 60.50 60.52 17.5K
14:58 60.52 60.52 60.52 60.52 0.9K
14:59 60.51 60.51 60.46 60.46 2.8K
15:00 60.49 60.49 60.49 60.49 1.0K
15:01 60.45 60.45 60.42 60.42 1.4K
15:02 60.39 60.39 60.39 60.39 1.1K
15:03 60.44 60.45 60.44 60.45 3.2K
15:04 60.42 60.42 60.42 60.42 3.1K
15:06 60.39 60.40 60.39 60.40 1.6K
15:07 60.43 60.43 60.42 60.42 2.8K
15:08 60.39 60.39 60.39 60.39 1.8K
15:09 60.33 60.33 60.28 60.28 19.8K
15:10 60.27 60.30 60.27 60.30 1.9K
15:11 60.30 60.30 60.30 60.30 0.7K
15:12 60.30 60.31 60.30 60.31 1.4K
15:13 60.33 60.33 60.32 60.32 2.5K
15:14 60.29 60.29 60.28 60.28 2.3K
15:15 60.28 60.29 60.28 60.29 1.5K
15:16 60.28 60.28 60.25 60.25 2.3K
15:17 60.27 60.27 60.27 60.27 1.2K
15:18 60.27 60.27 60.27 60.27 0.1K
15:19 60.24 60.24 60.24 60.24 2.5K
15:20 60.23 60.24 60.23 60.23 1.4K
15:21 60.22 60.22 60.19 60.19 3.4K
15:22 60.19 60.27 60.19 60.27 7.5K
15:25 60.40 60.40 60.40 60.40 0.5K
15:26 60.42 60.44 60.42 60.44 1.4K
15:27 60.42 60.42 60.42 60.42 3.5K
15:28 60.37 60.37 60.37 60.37 1.5K
15:30 60.36 60.37 60.36 60.37 2.6K
15:31 60.37 60.40 60.36 60.40 2.6K
15:32 60.43 60.43 60.41 60.42 1.7K
15:33 60.43 60.44 60.43 60.44 1.5K
15:34 60.47 60.47 60.46 60.46 4.0K
15:35 60.44 60.48 60.44 60.48 2.9K
15:36 60.46 60.46 60.46 60.46 1.3K
15:38 60.47 60.48 60.46 60.46 3.7K
15:39 60.48 60.59 60.48 60.59 8.2K
15:40 60.52 60.53 60.49 60.53 5.1K
15:41 60.49 60.55 60.49 60.51 6.7K
15:43 60.48 60.53 60.48 60.51 1.3K
15:44 60.51 60.52 60.51 60.51 2.0K
15:45 60.53 60.59 60.53 60.59 3.2K
15:46 60.57 60.57 60.56 60.57 4.6K
15:47 60.57 60.61 60.57 60.59 4.8K
15:49 60.63 60.65 60.61 60.65 4.4K
15:50 60.61 60.65 60.60 60.64 12.5K
15:51 60.66 60.69 60.66 60.69 2.8K
15:52 60.69 60.72 60.69 60.70 5.2K
15:53 60.71 60.74 60.71 60.72 6.0K
15:54 60.71 60.71 60.68 60.68 5.4K
15:55 60.65 60.67 60.62 60.67 10.6K
15:56 60.67 60.68 60.67 60.67 16.6K
15:57 60.70 60.70 60.69 60.69 7.6K
15:58 60.69 60.70 60.66 60.69 35.0K
15:59 60.69 60.70 60.68 60.69 311.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし