ウィントラスト・ファイナンシャル (WTFC)

WTFC
🏛️ アメリカ →
131.76
最終更新: 2025-10-07
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
09:30 122.27 124.11 122.27 123.93 7.9K
09:32 123.78 123.78 123.78 123.78 0.7K
09:35 123.78 123.78 123.78 123.78 0.1K
09:36 123.78 123.78 123.78 123.78 0.9K
09:38 124.48 124.48 124.48 124.48 1.1K
09:48 124.67 124.67 124.67 124.67 2.1K
09:51 124.81 124.81 124.81 124.81 1.0K
09:55 124.70 124.70 124.54 124.68 1.8K
09:56 124.68 124.68 124.68 124.68 0.1K
09:57 124.69 124.69 124.69 124.69 0.2K
09:58 124.69 124.69 124.69 124.69 0.5K
09:59 124.55 124.70 124.55 124.70 2.5K
10:00 124.85 124.85 124.85 124.85 0.7K
10:02 124.67 124.68 124.67 124.68 0.4K
10:05 124.60 124.60 124.60 124.60 2.8K
10:06 124.49 124.49 124.49 124.49 0.4K
10:07 124.34 124.50 124.29 124.50 1.4K
10:08 124.42 124.42 124.42 124.42 0.4K
10:09 124.51 124.51 124.51 124.51 0.6K
10:12 124.55 124.55 124.55 124.55 0.3K
10:13 124.54 124.54 124.54 124.54 0.2K
10:14 124.42 124.49 124.42 124.49 1.3K
10:16 124.18 124.18 124.14 124.14 0.6K
10:17 124.29 124.29 124.29 124.29 0.2K
10:18 124.35 124.35 124.35 124.35 0.2K
10:19 124.14 124.14 124.14 124.14 0.4K
10:21 124.16 124.16 124.16 124.16 0.5K
10:24 124.13 124.19 124.13 124.19 1.6K
10:25 124.44 124.44 124.44 124.44 0.8K
10:26 124.43 124.43 124.43 124.43 0.4K
10:28 124.35 124.48 124.35 124.48 1.2K
10:30 124.40 124.40 124.40 124.40 2.0K
10:39 124.40 124.40 124.40 124.40 0.3K
10:42 124.40 124.40 124.40 124.40 0.6K
10:43 124.40 124.57 124.40 124.57 0.9K
10:46 124.44 124.44 124.44 124.44 0.5K
10:47 124.44 124.44 124.44 124.44 0.7K
10:50 124.44 124.44 124.44 124.44 0.7K
10:55 124.23 124.23 124.23 124.23 1.1K
10:58 124.33 124.33 124.33 124.33 0.8K
11:00 124.33 124.33 124.33 124.33 0.2K
11:01 124.37 124.37 124.37 124.37 0.5K
11:02 124.22 124.22 124.22 124.22 0.4K
11:06 124.15 124.15 124.15 124.15 0.2K
11:07 124.10 124.10 124.08 124.08 2.1K
11:11 124.19 124.19 124.19 124.19 0.8K
11:16 124.11 124.11 124.11 124.11 0.1K
11:17 124.12 124.12 124.12 124.12 0.2K
11:18 124.27 124.31 124.27 124.31 1.7K
11:19 124.31 124.31 124.31 124.31 0.3K
11:20 124.25 124.25 124.25 124.25 0.7K
11:23 124.19 124.19 124.19 124.19 0.4K
11:24 124.20 124.20 124.20 124.20 0.7K
11:25 124.12 124.12 124.12 124.12 0.1K
11:26 124.21 124.21 124.21 124.21 0.2K
11:28 124.23 124.23 124.23 124.23 0.4K
11:29 124.11 124.11 124.11 124.11 1.0K
11:30 124.13 124.13 124.13 124.13 0.9K
11:33 124.03 124.03 124.03 124.03 0.4K
11:34 124.02 124.02 124.02 124.02 0.5K
11:36 124.00 124.00 123.95 123.95 1.5K
11:37 123.98 123.98 123.98 123.98 0.9K
11:38 124.05 124.05 124.05 124.05 0.4K
11:39 124.23 124.23 124.23 124.23 1.1K
11:40 124.13 124.13 124.13 124.13 0.6K
11:42 123.91 123.95 123.91 123.95 0.3K
11:43 123.95 123.95 123.95 123.95 0.1K
11:44 123.91 123.91 123.91 123.91 0.3K
11:48 124.03 124.03 123.90 123.90 0.6K
11:49 123.89 123.89 123.89 123.89 0.2K
11:50 123.87 123.87 123.75 123.75 0.7K
11:53 123.82 124.03 123.82 124.03 1.0K
11:55 123.95 123.95 123.95 123.95 0.5K
11:56 123.74 123.74 123.74 123.74 0.4K
11:58 123.68 123.68 123.46 123.46 1.0K
12:00 123.60 123.60 123.60 123.60 0.3K
12:01 123.70 123.70 123.70 123.70 0.6K
12:02 123.76 123.76 123.76 123.76 1.5K
12:08 123.74 123.74 123.74 123.74 0.4K
12:10 123.68 123.68 123.68 123.68 0.3K
12:12 123.79 123.79 123.76 123.76 0.9K
12:14 123.86 123.86 123.86 123.86 1.1K
12:18 123.84 123.84 123.74 123.74 1.5K
12:19 123.74 123.74 123.70 123.70 1.6K
12:24 123.69 123.69 123.69 123.69 0.3K
12:26 123.74 123.74 123.66 123.66 0.8K
12:27 123.63 123.75 123.63 123.75 0.7K
12:28 123.56 123.65 123.56 123.60 0.7K
12:29 123.60 123.74 123.60 123.74 0.5K
12:30 123.71 123.71 123.71 123.71 0.7K
12:31 123.75 123.75 123.63 123.63 0.4K
12:32 123.57 123.60 123.57 123.60 0.6K
12:35 123.62 123.62 123.62 123.62 0.2K
12:36 123.62 123.62 123.62 123.62 0.3K
12:38 123.49 123.59 123.49 123.59 1.8K
12:40 123.43 123.43 123.35 123.42 2.9K
12:45 123.41 123.41 123.40 123.40 0.8K
12:46 123.41 123.41 123.41 123.41 0.1K
12:47 123.45 123.45 123.45 123.45 0.7K
12:51 123.48 123.48 123.48 123.48 0.2K
12:52 123.44 123.48 123.44 123.48 0.6K
12:55 123.38 123.38 123.38 123.38 0.6K
12:56 123.32 123.32 123.32 123.32 0.4K
12:57 123.31 123.31 123.31 123.31 0.1K
12:58 123.33 123.33 123.33 123.33 0.9K
13:05 123.28 123.28 123.28 123.28 0.3K
13:06 123.20 123.20 123.20 123.20 0.7K
13:08 123.21 123.21 123.21 123.21 0.2K
13:09 123.31 123.33 123.31 123.33 1.6K
13:14 123.26 123.33 123.26 123.33 0.4K
13:15 123.25 123.25 123.25 123.25 1.3K
13:20 123.23 123.23 123.23 123.23 0.2K
13:22 123.23 123.23 123.23 123.23 0.1K
13:23 123.32 123.32 123.32 123.32 0.7K
13:25 123.25 123.25 123.25 123.25 1.1K
13:26 123.15 123.15 123.15 123.15 0.6K
13:28 123.17 123.17 123.17 123.17 0.4K
13:29 123.10 123.10 123.09 123.09 0.9K
13:31 123.08 123.08 123.05 123.05 1.2K
13:32 123.00 123.00 122.94 122.94 0.6K
13:33 123.02 123.02 123.02 123.02 0.6K
13:36 122.99 122.99 122.99 122.99 0.2K
13:38 122.90 122.99 122.90 122.99 2.0K
13:41 122.87 122.87 122.87 122.87 1.1K
13:46 122.95 122.95 122.95 122.95 1.2K
13:48 122.68 122.68 122.68 122.68 0.6K
13:49 122.68 122.68 122.67 122.67 0.6K
13:51 122.75 122.75 122.75 122.75 2.2K
13:57 122.59 122.59 122.59 122.59 0.4K
13:58 122.78 122.78 122.78 122.78 1.1K
14:00 122.74 122.81 122.74 122.81 0.8K
14:04 122.65 122.65 122.65 122.65 0.4K
14:05 122.64 122.64 122.55 122.55 1.2K
14:06 122.44 122.44 122.44 122.44 0.7K
14:08 122.55 122.55 122.55 122.55 0.3K
14:10 122.68 122.68 122.68 122.68 0.2K
14:11 122.57 122.57 122.57 122.57 2.2K
14:14 122.40 122.47 122.40 122.47 1.0K
14:16 122.51 122.51 122.51 122.51 0.3K
14:17 122.68 122.68 122.68 122.68 0.1K
14:18 122.63 122.66 122.55 122.66 2.4K
14:20 122.71 122.71 122.71 122.71 0.7K
14:21 122.74 122.74 122.74 122.74 0.1K
14:22 122.91 122.91 122.91 122.91 0.3K
14:24 122.78 122.79 122.78 122.79 1.4K
14:28 122.61 122.61 122.61 122.61 0.1K
14:29 122.61 122.61 122.61 122.61 0.4K
14:30 122.65 122.65 122.65 122.65 0.7K
14:37 122.77 122.77 122.77 122.77 0.8K
14:38 122.81 122.81 122.81 122.81 0.8K
14:41 122.82 122.82 122.82 122.82 1.6K
14:46 122.90 122.90 122.90 122.90 0.7K
14:50 122.80 122.89 122.80 122.89 1.5K
14:55 122.75 122.75 122.68 122.68 1.0K
14:56 122.79 122.79 122.79 122.79 0.3K
14:57 122.71 122.71 122.71 122.71 0.8K
14:58 122.53 122.53 122.51 122.51 1.1K
15:01 122.56 122.56 122.51 122.51 0.6K
15:05 122.44 122.53 122.44 122.53 0.2K
15:06 122.59 122.62 122.59 122.62 1.8K
15:10 122.54 122.56 122.50 122.56 1.1K
15:12 122.68 122.68 122.68 122.68 0.5K
15:14 122.62 122.62 122.62 122.62 0.6K
15:18 122.66 122.66 122.66 122.66 0.2K
15:19 122.68 122.78 122.68 122.78 0.5K
15:21 122.66 122.74 122.66 122.74 1.4K
15:23 122.79 122.90 122.79 122.90 1.4K
15:25 122.85 122.85 122.85 122.85 0.7K
15:26 122.96 122.96 122.87 122.87 0.5K
15:27 123.06 123.07 122.98 123.07 1.6K
15:28 123.09 123.09 123.08 123.08 1.0K
15:30 123.12 123.18 123.07 123.18 0.8K
15:31 123.12 123.12 123.12 123.12 0.4K
15:32 123.18 123.18 123.14 123.14 2.1K
15:33 123.19 123.19 123.07 123.10 1.5K
15:35 123.10 123.10 123.10 123.10 1.2K
15:37 123.22 123.22 123.22 123.22 0.4K
15:38 123.24 123.25 123.24 123.25 1.6K
15:40 123.36 123.37 123.36 123.37 1.2K
15:43 123.37 123.45 123.37 123.45 1.3K
15:44 123.46 123.49 123.46 123.47 1.0K
15:45 123.53 123.66 123.53 123.66 1.7K
15:46 123.67 123.67 123.67 123.67 0.6K
15:47 123.66 123.77 123.66 123.77 1.4K
15:48 123.72 123.72 123.66 123.66 3.8K
15:49 123.69 123.69 123.69 123.69 1.4K
15:50 123.66 123.67 123.55 123.56 7.5K
15:51 123.56 123.63 123.50 123.63 5.0K
15:52 123.72 123.72 123.72 123.72 0.5K
15:53 123.74 123.75 123.68 123.69 4.5K
15:54 123.64 123.66 123.64 123.64 4.9K
15:55 123.61 123.61 123.43 123.43 5.4K
15:56 123.40 123.40 123.30 123.32 6.2K
15:57 123.37 123.37 123.30 123.31 3.3K
15:58 123.31 123.34 123.21 123.25 7.5K
15:59 123.29 123.42 123.29 123.33 7.2K
16:00 123.30 123.30 123.30 123.30 55.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし