ウィントラスト・ファイナンシャル (WTFC)

WTFC
🏛️ アメリカ →
131.33
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
09:30 133.79 133.79 133.67 133.67 2.9K
09:32 133.31 133.31 133.31 133.31 0.9K
09:38 132.69 132.69 132.69 132.69 1.5K
09:39 132.54 132.54 132.54 132.54 0.8K
09:40 132.36 132.94 132.36 132.94 2.2K
09:41 132.53 132.76 132.53 132.76 0.9K
09:42 132.76 132.76 132.76 132.76 0.5K
09:43 132.24 132.24 132.24 132.24 0.9K
09:44 132.10 132.10 131.86 131.86 1.6K
09:47 132.88 132.88 132.88 132.88 0.1K
09:48 132.97 132.97 132.97 132.97 0.9K
09:50 132.91 132.91 132.91 132.91 0.7K
09:51 132.92 132.92 132.69 132.69 1.6K
09:52 132.72 132.72 132.72 132.72 0.4K
09:54 132.37 132.37 132.37 132.37 0.4K
09:56 131.92 132.28 131.92 132.28 2.3K
09:57 131.96 131.96 131.96 131.96 1.3K
10:00 131.88 131.93 131.88 131.88 2.4K
10:02 131.79 131.79 131.79 131.79 0.3K
10:03 131.88 131.88 131.88 131.88 0.3K
10:04 131.88 131.88 131.88 131.88 2.0K
10:05 131.83 131.83 131.83 131.82 0.3K
10:06 131.89 131.89 131.86 131.86 1.2K
10:07 131.75 131.75 131.62 131.64 2.6K
10:09 131.78 131.78 131.78 131.78 0.7K
10:10 131.66 131.66 131.56 131.56 0.9K
10:12 131.66 131.66 131.66 131.66 0.3K
10:13 131.66 131.66 131.66 131.66 0.4K
10:14 131.47 131.47 131.47 131.47 0.6K
10:15 131.86 131.87 131.86 131.87 1.6K
10:16 131.86 131.86 131.86 131.86 1.5K
10:17 132.06 132.06 132.06 132.06 3.1K
10:19 131.82 131.82 131.82 131.82 0.3K
10:20 131.86 131.86 131.86 131.86 0.2K
10:22 131.97 131.97 131.97 131.97 0.1K
10:23 131.77 131.77 131.77 131.77 0.4K
10:24 131.97 131.97 131.96 131.96 3.6K
10:25 131.75 131.75 131.46 131.69 1.9K
10:26 131.52 131.63 131.52 131.63 1.1K
10:27 131.53 131.53 131.53 131.53 0.5K
10:28 131.57 131.57 131.57 131.57 0.8K
10:30 131.58 131.58 131.58 131.58 0.6K
10:31 131.58 131.58 131.58 131.58 0.7K
10:32 131.48 131.58 131.48 131.57 0.2K
10:33 131.65 131.65 131.65 131.65 0.2K
10:34 131.59 131.59 131.59 131.59 0.3K
10:35 131.50 131.54 131.50 131.50 2.0K
10:36 131.86 131.86 131.86 131.85 3.4K
10:43 131.72 131.72 131.72 131.72 0.9K
10:46 131.96 131.96 131.91 131.91 1.0K
10:47 131.83 131.83 131.83 131.82 0.4K
10:49 131.88 131.88 131.88 131.88 1.0K
10:51 132.00 132.00 132.00 132.00 1.0K
10:54 131.98 131.98 131.98 131.98 0.5K
10:55 131.95 131.95 131.95 131.95 0.6K
10:57 131.69 131.74 131.69 131.74 2.2K
11:02 131.64 131.64 131.64 131.64 0.3K
11:03 131.77 131.77 131.77 131.77 1.1K
11:04 131.81 131.81 131.81 131.81 0.4K
11:06 131.97 131.97 131.97 131.97 1.6K
11:09 131.97 131.97 131.97 131.97 0.4K
11:11 132.30 132.30 132.16 132.16 1.3K
11:12 132.00 132.00 132.00 132.00 0.4K
11:13 131.89 131.89 131.89 131.89 0.4K
11:16 131.87 131.87 131.87 131.87 0.9K
11:19 131.76 131.81 131.76 131.81 0.4K
11:20 131.69 131.73 131.69 131.73 1.8K
11:24 131.86 131.86 131.86 131.85 1.4K
11:27 131.90 131.90 131.90 131.90 0.7K
11:29 131.90 131.90 131.90 131.90 0.5K
11:30 131.89 131.89 131.89 131.89 0.2K
11:31 131.96 131.96 131.96 131.96 0.4K
11:33 131.80 131.80 131.80 131.80 0.9K
11:34 131.94 131.94 131.94 131.94 2.5K
11:37 131.98 132.01 131.98 132.01 0.6K
11:39 131.98 132.00 131.98 132.00 2.3K
11:46 132.19 132.19 132.19 132.19 6.1K
11:48 132.13 132.13 132.13 132.13 1.8K
11:53 132.34 132.34 132.34 132.34 0.2K
11:55 132.37 132.37 132.37 132.37 1.1K
12:01 132.44 132.53 132.44 132.53 1.5K
12:02 132.57 132.57 132.57 132.57 0.1K
12:03 132.60 132.67 132.60 132.67 0.3K
12:04 132.58 132.58 132.58 132.58 2.8K
12:05 132.65 132.65 132.65 132.65 0.3K
12:06 132.65 132.65 132.65 132.65 0.2K
12:07 132.55 132.55 132.55 132.55 1.1K
12:13 132.34 132.34 132.34 132.34 0.9K
12:17 132.47 132.47 132.47 132.47 0.4K
12:18 132.52 132.52 132.52 132.52 1.2K
12:23 132.55 132.55 132.55 132.55 0.5K
12:27 132.51 132.51 132.51 132.51 0.2K
12:28 132.42 132.42 132.42 132.42 0.3K
12:29 132.42 132.42 132.42 132.42 1.8K
12:33 132.49 132.49 132.49 132.49 2.6K
12:41 132.36 132.36 132.36 132.36 0.4K
12:43 132.36 132.36 132.36 132.36 0.2K
12:44 132.34 132.34 132.34 132.34 0.7K
12:47 132.52 132.52 132.52 132.52 1.0K
12:53 132.54 132.56 132.54 132.56 0.5K
12:54 132.62 132.74 132.62 132.72 1.3K
12:56 132.48 132.62 132.48 132.62 2.2K
12:57 132.64 132.64 132.62 132.62 0.6K
13:00 132.60 132.61 132.60 132.61 0.5K
13:01 132.65 132.65 132.65 132.65 0.5K
13:03 132.57 132.57 132.33 132.39 2.6K
13:06 132.42 132.42 132.42 132.42 1.7K
13:09 132.20 132.20 132.20 132.20 0.8K
13:11 132.35 132.35 132.35 132.35 1.0K
13:14 132.53 132.53 132.35 132.35 0.6K
13:15 132.17 132.17 132.17 132.17 0.4K
13:17 132.50 132.50 132.50 132.50 0.4K
13:18 132.52 132.52 132.52 132.52 1.2K
13:25 132.59 132.59 132.59 132.59 0.3K
13:27 132.65 132.65 132.65 132.65 2.0K
13:35 132.67 132.69 132.67 132.69 5.0K
13:38 132.81 132.81 132.81 132.81 1.1K
13:41 132.76 132.76 132.76 132.76 0.1K
13:42 132.87 132.87 132.87 132.87 0.9K
13:44 132.91 132.91 132.91 132.91 0.9K
13:49 132.84 132.84 132.84 132.84 0.3K
13:50 132.91 132.91 132.91 132.91 0.9K
13:51 132.99 132.99 132.92 132.92 0.8K
13:53 132.92 132.92 132.82 132.82 3.8K
13:54 132.74 132.74 132.74 132.74 1.1K
13:55 132.76 132.76 132.76 132.76 2.3K
14:01 132.81 132.81 132.81 132.81 1.1K
14:04 132.85 132.92 132.85 132.92 0.5K
14:05 132.92 132.92 132.92 132.92 0.3K
14:06 133.00 133.00 133.00 133.00 1.3K
14:08 132.99 132.99 132.99 132.99 0.6K
14:09 132.96 132.96 132.73 132.73 1.8K
14:11 132.84 132.84 132.84 132.84 1.1K
14:12 132.72 132.72 132.72 132.72 0.1K
14:13 132.72 132.75 132.72 132.75 0.8K
14:14 132.74 132.74 132.74 132.74 0.4K
14:16 132.62 132.75 132.62 132.75 1.1K
14:17 132.65 132.65 132.62 132.62 2.4K
14:26 132.56 132.56 132.56 132.56 0.2K
14:27 132.54 132.54 132.54 132.54 0.5K
14:30 132.60 132.60 132.60 132.60 0.4K
14:31 132.57 132.59 132.57 132.59 5.0K
14:32 132.55 132.55 132.55 132.55 0.1K
14:33 132.55 132.55 132.55 132.55 0.3K
14:34 132.59 132.59 132.55 132.55 0.6K
14:35 132.60 132.60 132.54 132.59 5.0K
14:38 132.51 132.51 132.51 132.51 1.6K
14:42 132.58 132.58 132.58 132.57 0.4K
14:43 132.62 132.62 132.62 132.62 2.2K
14:47 132.56 132.56 132.56 132.56 0.9K
14:49 132.64 132.64 132.64 132.64 0.4K
14:50 132.67 132.67 132.67 132.67 0.1K
14:51 132.68 132.68 132.68 132.68 2.4K
15:00 132.54 132.60 132.54 132.60 3.1K
15:01 132.60 132.60 132.60 132.60 0.1K
15:02 132.60 132.60 132.60 132.60 0.6K
15:04 132.49 132.49 132.49 132.49 0.8K
15:05 132.46 132.46 132.40 132.42 1.4K
15:08 132.33 132.33 132.33 132.33 2.6K
15:09 132.20 132.20 132.20 132.20 0.4K
15:10 132.23 132.26 132.23 132.26 2.3K
15:11 132.26 132.26 132.24 132.24 1.1K
15:14 132.33 132.34 132.33 132.34 1.8K
15:16 132.42 132.42 132.42 132.42 0.3K
15:17 132.41 132.42 132.41 132.42 2.6K
15:18 132.44 132.44 132.44 132.44 1.1K
15:20 132.38 132.38 132.38 132.38 1.5K
15:22 132.39 132.43 132.39 132.43 0.3K
15:23 132.43 132.48 132.40 132.40 3.8K
15:27 132.28 132.28 132.26 132.26 1.3K
15:28 132.19 132.51 132.19 132.44 12.5K
15:31 132.29 132.29 132.29 132.29 0.3K
15:32 132.33 132.35 132.30 132.29 2.1K
15:33 132.38 132.38 132.35 132.35 0.9K
15:34 132.32 132.32 132.32 132.32 1.3K
15:36 132.29 132.29 132.29 132.29 0.8K
15:37 132.17 132.17 132.11 132.15 3.0K
15:38 132.16 132.21 132.16 132.21 4.5K
15:39 132.16 132.16 132.16 132.16 0.7K
15:40 132.11 132.36 132.11 132.36 2.2K
15:41 132.40 132.48 132.40 132.48 1.2K
15:42 132.44 132.44 132.44 132.44 1.1K
15:43 132.34 132.34 132.34 132.34 0.6K
15:44 132.41 132.41 132.41 132.41 0.3K
15:45 132.38 132.42 132.38 132.42 3.2K
15:46 132.45 132.52 132.45 132.52 2.8K
15:48 132.51 132.51 132.51 132.51 0.7K
15:49 132.47 132.47 132.47 132.47 1.2K
15:50 132.64 132.64 132.64 132.64 2.5K
15:52 132.59 132.59 132.59 132.59 1.2K
15:54 132.73 132.77 132.73 132.77 2.4K
15:55 132.76 132.78 132.69 132.78 4.8K
15:56 132.68 132.68 132.68 132.68 1.1K
15:57 132.72 132.72 132.65 132.69 5.2K
15:58 132.69 132.71 132.67 132.67 6.6K
15:59 132.67 132.76 132.64 132.76 97.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし