ウィントラスト・ファイナンシャル (WTFC)

WTFC
🏛️ アメリカ →
132.64
最終更新: 2025-10-06
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
09:30 107.81 109.36 107.81 109.36 7.0K
09:32 108.25 108.25 108.25 108.25 0.5K
09:33 108.27 108.27 108.27 108.27 1.7K
09:34 108.90 109.42 108.90 109.42 0.6K
09:35 108.15 108.15 108.15 108.15 0.5K
09:36 107.92 107.92 107.92 107.92 0.3K
09:37 107.50 107.50 107.50 107.50 1.2K
09:38 107.80 107.80 107.80 107.80 3.2K
09:40 107.73 107.73 107.62 107.62 0.5K
09:41 107.81 108.01 107.81 108.01 3.5K
09:42 107.47 107.47 107.47 107.47 3.3K
09:43 107.54 107.54 107.54 107.54 0.1K
09:44 107.54 107.54 107.08 107.08 1.1K
09:46 106.72 106.73 106.72 106.73 1.4K
09:47 106.53 106.75 106.53 106.75 3.3K
09:48 106.13 106.13 106.13 106.13 0.4K
09:49 106.51 106.51 106.19 106.19 0.5K
09:50 106.51 106.51 106.51 106.51 1.1K
09:51 106.51 106.51 106.51 106.51 0.3K
09:52 106.18 106.34 106.18 106.34 5.4K
09:53 106.50 106.50 106.11 106.11 5.1K
09:54 106.19 106.19 106.19 106.19 0.4K
09:55 106.09 106.09 105.95 105.95 0.6K
09:56 105.64 105.64 105.64 105.64 0.9K
09:57 105.60 105.60 105.60 105.60 0.5K
09:58 105.69 105.69 105.69 105.69 0.4K
09:59 106.20 106.22 106.20 106.22 3.3K
10:00 105.45 105.81 105.45 105.62 3.2K
10:03 105.49 105.49 105.49 105.49 1.7K
10:04 105.30 105.30 105.30 105.30 1.8K
10:05 105.41 105.41 105.41 105.41 2.2K
10:06 105.41 105.50 105.41 105.50 3.0K
10:07 105.50 105.50 105.48 105.48 2.6K
10:09 105.50 105.50 105.23 105.23 2.9K
10:10 105.22 105.22 105.22 105.22 0.4K
10:11 105.10 105.21 105.10 105.21 2.9K
10:13 104.66 104.66 104.66 104.66 0.9K
10:14 104.71 104.71 104.71 104.71 2.1K
10:19 104.68 104.68 104.68 104.68 0.2K
10:20 104.69 104.69 104.69 104.69 0.4K
10:21 104.49 104.49 104.49 104.49 2.9K
10:25 104.40 104.40 104.40 104.40 0.8K
10:30 104.37 104.37 104.37 104.37 0.5K
10:31 104.02 104.02 104.02 104.02 1.2K
10:32 104.31 104.35 104.31 104.35 2.0K
10:34 104.03 104.03 104.03 104.03 0.8K
10:35 103.84 103.84 103.84 103.84 0.8K
10:37 103.63 103.63 103.63 103.63 0.5K
10:38 103.46 103.46 103.46 103.46 0.5K
10:40 103.53 103.53 103.35 103.35 2.4K
10:44 103.31 103.36 103.31 103.36 2.6K
10:46 103.13 103.13 103.13 103.13 1.0K
10:47 102.86 102.86 102.86 102.86 0.4K
10:48 102.81 102.81 102.81 102.81 1.7K
10:52 102.76 102.76 102.76 102.76 0.7K
10:54 102.58 102.58 102.47 102.47 4.6K
10:57 102.53 102.53 102.53 102.53 1.4K
10:59 102.40 102.47 102.40 102.47 1.6K
11:00 102.40 102.40 102.35 102.35 2.2K
11:01 102.54 102.54 102.54 102.54 4.3K
11:11 102.71 102.90 102.71 102.90 3.2K
11:12 102.77 102.77 102.77 102.77 3.0K
11:13 102.93 102.93 102.93 102.93 2.6K
11:15 102.76 102.83 102.76 102.80 1.5K
11:16 102.80 103.03 102.80 103.03 3.2K
11:17 102.95 102.95 102.93 102.93 1.0K
11:18 102.93 102.93 102.93 102.93 0.5K
11:19 103.05 103.05 103.05 103.05 0.1K
11:20 103.07 103.07 103.07 103.07 0.3K
11:21 102.85 102.85 102.85 102.85 1.4K
11:22 102.66 102.75 102.66 102.75 2.6K
11:23 102.84 102.84 102.73 102.73 3.6K
11:24 102.66 102.66 102.66 102.66 3.6K
11:25 102.79 102.79 102.79 102.79 0.1K
11:26 102.81 103.20 102.81 103.20 2.1K
11:27 103.02 103.02 103.02 103.02 0.1K
11:28 103.07 103.16 102.98 102.98 1.0K
11:29 102.90 102.90 102.90 102.90 1.4K
11:30 102.70 102.70 102.70 102.70 0.4K
11:31 102.81 102.81 102.81 102.81 0.2K
11:32 102.85 102.85 102.85 102.85 1.5K
11:34 102.88 102.88 102.88 102.88 0.8K
11:35 102.92 102.92 102.92 102.92 1.5K
11:36 102.92 102.92 102.92 102.92 1.5K
11:37 103.08 103.08 103.08 103.08 0.6K
11:38 103.17 103.17 103.17 103.17 0.4K
11:39 103.11 103.11 103.11 103.11 0.7K
11:40 103.11 103.35 103.11 103.35 3.0K
11:43 103.30 103.35 103.30 103.35 3.6K
11:44 103.22 103.30 103.22 103.30 2.0K
11:45 103.04 103.04 103.04 103.04 1.3K
11:47 103.01 103.01 103.00 103.00 2.6K
11:48 102.97 102.99 102.97 102.99 1.4K
11:49 102.99 102.99 102.87 102.87 1.4K
11:51 102.81 102.81 102.81 102.81 0.4K
11:53 102.81 102.81 102.81 102.81 0.7K
11:54 102.78 103.02 102.78 103.02 5.2K
11:55 102.98 103.08 102.98 103.08 2.8K
11:56 103.09 103.09 103.09 103.09 0.2K
11:57 103.09 103.20 103.09 103.20 1.7K
11:58 103.31 103.31 103.31 103.31 2.1K
11:59 103.06 103.06 103.06 103.06 0.4K
12:00 103.18 103.18 103.18 103.18 2.5K
12:01 103.18 103.18 103.18 103.18 1.1K
12:02 103.03 103.03 103.03 103.03 0.2K
12:03 103.17 103.17 103.03 103.03 2.4K
12:05 103.07 103.25 103.07 103.25 4.3K
12:06 103.23 103.23 103.14 103.14 0.5K
12:07 103.03 103.03 103.00 103.00 1.3K
12:08 103.23 103.23 103.23 103.23 0.5K
12:09 103.00 103.15 103.00 103.15 0.4K
12:10 103.01 103.01 102.97 102.97 2.2K
12:11 103.02 103.02 103.02 103.02 0.2K
12:12 103.13 103.13 103.13 103.13 2.7K
12:13 103.22 103.29 103.22 103.29 0.5K
12:14 103.21 103.21 103.21 103.21 0.3K
12:15 103.21 103.22 103.21 103.22 1.1K
12:16 103.27 103.27 103.24 103.24 0.9K
12:17 103.36 103.36 103.36 103.36 0.2K
12:18 103.36 103.36 103.36 103.36 1.1K
12:21 103.36 103.46 103.36 103.46 1.5K
12:22 103.52 103.61 103.52 103.55 2.4K
12:26 103.58 103.58 103.58 103.58 13.7K
12:27 103.44 103.44 103.44 103.44 0.7K
12:28 103.60 103.60 103.51 103.60 1.5K
12:29 103.72 103.72 103.71 103.71 3.5K
12:30 103.79 103.82 103.53 103.63 3.0K
12:31 103.53 103.53 103.53 103.53 1.2K
12:32 103.39 103.49 103.39 103.49 1.8K
12:33 103.48 103.48 103.26 103.40 2.1K
12:36 103.20 103.20 103.20 103.20 0.5K
12:40 103.28 103.28 103.28 103.28 1.6K
12:41 103.32 103.45 103.32 103.45 3.1K
12:42 103.48 103.48 103.48 103.48 0.5K
12:43 103.63 103.63 103.63 103.63 1.2K
12:44 103.56 103.56 103.55 103.55 1.3K
12:45 103.48 103.49 103.36 103.49 2.0K
12:47 103.35 103.35 103.35 103.35 0.5K
12:48 103.35 103.35 103.35 103.35 0.3K
12:49 103.37 103.37 103.37 103.37 1.4K
12:54 103.23 103.30 103.23 103.30 1.6K
12:55 103.09 103.09 103.09 103.09 0.4K
12:56 103.16 103.16 103.16 103.16 0.5K
12:57 103.09 103.09 103.09 103.09 0.2K
12:58 103.08 103.08 103.08 103.08 0.2K
12:59 103.06 103.10 103.06 103.06 3.6K
13:00 103.19 103.19 103.19 103.19 1.4K
13:02 103.03 103.03 103.03 103.03 0.1K
13:03 103.03 103.03 103.02 103.02 0.8K
13:04 103.05 103.05 103.05 103.05 0.9K
13:05 103.08 103.09 103.08 103.09 2.6K
13:06 103.23 103.23 103.23 103.23 0.1K
13:07 103.30 103.32 103.30 103.32 3.5K
13:08 103.21 103.21 103.21 103.21 1.2K
13:10 103.05 103.05 103.05 103.05 1.5K
13:11 103.09 103.09 103.09 103.09 1.6K
13:12 103.07 103.07 103.07 103.07 2.0K
13:13 103.21 103.26 103.21 103.26 2.0K
13:14 103.27 103.27 103.27 103.27 0.4K
13:16 103.30 103.30 103.30 103.30 0.5K
13:17 103.27 103.27 103.27 103.27 0.7K
13:18 103.16 103.22 103.16 103.18 2.7K
13:19 103.22 103.22 103.22 103.22 1.0K
13:20 103.08 103.08 103.08 103.08 0.6K
13:21 103.10 103.10 103.10 103.10 1.5K
13:24 103.05 103.05 103.05 103.05 0.7K
13:25 102.93 102.93 102.93 102.93 1.4K
13:26 102.93 102.93 102.93 102.93 0.1K
13:27 103.05 103.05 103.05 103.05 0.2K
13:31 103.05 103.06 103.05 103.06 0.4K
13:32 102.96 103.05 102.96 103.05 1.1K
13:33 102.91 102.91 102.78 102.78 1.9K
13:34 102.78 102.97 102.78 102.97 5.5K
13:36 103.29 103.29 103.28 103.28 1.3K
13:37 103.25 103.25 103.25 103.25 1.0K
13:38 103.41 103.43 103.34 103.42 2.5K
13:39 103.46 103.46 103.41 103.41 0.5K
13:40 103.41 103.41 103.41 103.41 0.1K
13:41 103.41 103.41 103.41 103.41 0.4K
13:42 103.41 103.41 103.26 103.33 3.2K
13:44 103.35 103.39 103.26 103.34 2.7K
13:45 103.33 103.33 103.33 103.33 0.1K
13:46 103.33 103.34 103.33 103.34 0.7K
13:47 103.26 103.34 103.26 103.26 1.3K
13:48 103.10 103.10 103.10 103.10 0.8K
13:50 103.01 103.14 102.89 103.14 5.3K
13:51 102.90 103.14 102.90 103.14 1.2K
13:52 102.90 102.90 102.90 102.90 0.4K
13:53 102.90 102.90 102.90 102.90 0.1K
13:54 102.90 103.09 102.82 103.09 0.7K
13:55 102.97 102.97 102.97 102.97 0.5K
13:58 102.83 102.83 102.83 102.83 0.2K
14:00 102.83 102.83 102.83 102.83 0.8K
14:01 102.72 102.90 102.72 102.87 2.0K
14:02 102.87 102.87 102.87 102.87 0.4K
14:03 102.87 102.87 102.87 102.87 0.2K
14:04 102.75 102.75 102.73 102.73 1.9K
14:06 102.65 102.65 102.65 102.65 1.2K
14:11 102.53 102.53 102.50 102.49 2.9K
14:12 102.36 102.38 102.36 102.38 3.4K
14:13 102.46 102.46 102.42 102.42 0.7K
14:14 102.36 102.36 102.35 102.35 2.5K
14:18 101.95 101.95 101.95 101.95 0.8K
14:21 101.93 101.93 101.93 101.93 0.5K
14:23 102.01 102.06 102.01 102.02 2.5K
14:24 102.02 102.02 101.78 101.78 1.2K
14:26 101.86 101.86 101.86 101.86 0.1K
14:28 101.81 101.81 101.81 101.81 0.5K
14:30 101.66 101.66 101.49 101.58 2.0K
14:31 101.46 101.46 101.42 101.42 1.0K
14:32 101.53 101.65 101.53 101.65 5.0K
14:33 101.77 102.07 101.77 102.07 2.1K
14:34 102.02 102.02 101.77 101.77 0.6K
14:35 101.69 101.69 101.63 101.63 1.2K
14:36 101.74 101.74 101.74 101.74 0.2K
14:37 101.85 101.85 101.73 101.83 1.8K
14:38 101.79 101.79 101.79 101.79 0.9K
14:39 101.70 101.80 101.70 101.80 0.7K
14:40 101.70 101.99 101.70 101.90 13.4K
14:41 101.84 101.85 101.84 101.85 2.5K
14:42 102.10 102.10 102.10 102.10 1.3K
14:44 101.95 101.95 101.95 101.95 0.3K
14:45 102.03 102.03 102.03 102.03 0.6K
14:46 101.83 101.83 101.83 101.83 0.1K
14:47 101.81 102.16 101.81 102.16 13.5K
14:48 102.01 102.14 101.99 101.99 2.7K
14:49 102.03 102.03 102.00 102.00 0.6K
14:50 102.17 102.17 102.05 102.05 3.7K
14:51 102.02 102.02 102.02 102.02 1.1K
14:52 101.93 102.02 101.93 102.02 6.2K
14:53 102.09 102.09 101.99 101.99 1.0K
14:54 102.00 102.00 101.92 101.92 1.6K
14:55 101.93 101.93 101.76 101.77 1.5K
14:56 101.80 101.80 101.80 101.80 1.3K
14:57 101.89 101.95 101.89 101.95 1.0K
14:58 101.84 101.84 101.84 101.84 1.3K
14:59 102.00 102.00 102.00 102.00 0.6K
15:00 101.78 101.78 101.64 101.64 1.4K
15:01 101.70 101.73 101.70 101.73 2.5K
15:02 101.58 101.60 101.58 101.60 0.9K
15:03 101.60 101.64 101.59 101.64 1.0K
15:04 101.52 101.70 101.52 101.70 2.5K
15:05 101.71 101.79 101.71 101.75 1.9K
15:06 101.83 101.83 101.80 101.80 0.5K
15:07 101.61 101.64 101.60 101.64 4.1K
15:08 101.65 101.65 101.65 101.65 1.4K
15:09 101.62 101.62 101.55 101.55 2.2K
15:10 101.42 101.42 101.42 101.42 0.4K
15:11 101.33 101.49 101.33 101.49 2.1K
15:12 101.51 101.56 101.51 101.56 1.0K
15:13 101.58 101.64 101.58 101.64 1.0K
15:14 101.48 101.48 101.36 101.36 2.9K
15:17 100.62 100.62 100.62 100.62 0.5K
15:18 100.67 100.76 100.67 100.76 3.7K
15:19 101.14 101.14 101.02 101.03 1.8K
15:20 101.14 101.31 101.10 101.20 4.1K
15:21 101.04 101.04 100.95 100.95 3.4K
15:22 100.79 100.79 100.79 100.79 1.4K
15:23 100.87 100.87 100.87 100.87 1.9K
15:24 100.87 100.87 100.77 100.77 1.1K
15:25 100.72 100.72 100.70 100.70 0.6K
15:26 100.86 101.02 100.82 101.02 4.7K
15:27 101.04 101.04 101.04 101.04 3.8K
15:29 101.37 101.59 101.37 101.46 4.7K
15:30 101.45 101.47 101.31 101.39 4.6K
15:31 101.44 101.44 101.23 101.23 2.2K
15:32 101.15 101.45 101.15 101.26 5.3K
15:33 101.28 101.28 101.15 101.25 3.0K
15:34 101.20 101.20 101.13 101.13 2.9K
15:35 101.24 101.24 101.12 101.12 1.8K
15:36 101.21 101.39 101.21 101.27 4.6K
15:37 101.18 101.18 101.18 101.18 2.5K
15:38 101.45 101.45 101.11 101.11 6.9K
15:39 101.00 101.06 101.00 101.06 1.0K
15:40 101.01 101.01 100.84 100.96 2.9K
15:41 100.85 101.00 100.85 101.00 2.2K
15:42 100.90 100.90 100.78 100.78 0.6K
15:43 100.92 101.07 100.92 101.07 2.1K
15:44 101.07 101.14 101.07 101.14 5.0K
15:45 101.02 101.02 100.81 100.81 3.7K
15:46 100.59 100.66 100.59 100.66 2.9K
15:47 100.59 100.59 100.59 100.59 1.2K
15:48 100.42 100.75 100.42 100.69 3.6K
15:49 100.59 100.59 100.53 100.54 3.4K
15:50 100.52 100.53 100.49 100.49 3.8K
15:51 100.61 100.61 100.42 100.48 9.2K
15:52 100.35 100.38 100.26 100.38 5.5K
15:53 100.46 100.46 100.36 100.39 3.4K
15:54 100.30 100.32 100.24 100.32 8.1K
15:55 100.27 100.27 100.02 100.02 8.3K
15:56 100.01 100.01 99.91 99.97 3.2K
15:57 99.90 99.90 99.61 99.68 17.9K
15:58 99.69 99.90 99.69 99.87 22.5K
15:59 99.87 99.96 99.82 99.91 142.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし