Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS)

SBS
🏛️ アメリカ →
23.16
最終更新: 2025-10-08
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 18.77 18.80 18.77 18.80 27.5K
09:31 18.79 18.79 18.78 18.78 2.8K
09:32 18.76 18.78 18.76 18.78 5.2K
09:33 18.79 18.81 18.79 18.81 1.6K
09:34 18.82 18.82 18.82 18.82 1.2K
09:35 18.82 18.89 18.82 18.89 22.9K
09:36 18.89 18.89 18.89 18.89 2.2K
09:37 18.87 18.87 18.87 18.87 0.3K
09:38 18.88 18.90 18.88 18.90 2.6K
09:39 18.90 18.92 18.89 18.92 1.5K
09:40 18.91 18.92 18.91 18.91 1.5K
09:41 18.90 18.90 18.90 18.90 0.9K
09:42 18.90 18.92 18.90 18.92 3.5K
09:43 18.91 18.91 18.89 18.90 5.9K
09:44 18.88 18.89 18.87 18.87 3.6K
09:45 18.89 18.89 18.89 18.89 1.9K
09:46 18.88 18.90 18.88 18.89 3.7K
09:47 18.90 18.91 18.89 18.91 8.0K
09:48 18.89 18.89 18.88 18.89 4.1K
09:49 18.88 18.88 18.88 18.88 2.9K
09:50 18.88 18.88 18.86 18.86 2.3K
09:51 18.85 18.86 18.85 18.86 3.5K
09:52 18.86 18.87 18.86 18.87 2.5K
09:53 18.87 18.88 18.86 18.87 3.9K
09:54 18.87 18.87 18.87 18.87 1.8K
09:55 18.87 18.88 18.87 18.88 1.8K
09:56 18.88 18.89 18.87 18.89 10.9K
09:57 18.89 18.90 18.89 18.89 7.5K
09:58 18.89 18.89 18.89 18.89 4.9K
09:59 18.89 18.89 18.89 18.89 2.2K
10:00 18.89 18.89 18.89 18.89 5.6K
10:01 18.90 18.90 18.89 18.89 6.5K
10:02 18.89 18.90 18.89 18.90 2.4K
10:03 18.90 18.91 18.90 18.90 3.2K
10:04 18.90 18.91 18.90 18.91 1.1K
10:05 18.90 18.90 18.90 18.90 2.8K
10:06 18.92 18.92 18.92 18.92 3.1K
10:07 18.93 18.93 18.93 18.93 2.7K
10:08 18.94 18.94 18.94 18.94 0.6K
10:09 18.94 18.94 18.94 18.94 2.0K
10:10 18.94 18.94 18.94 18.94 0.7K
10:11 18.94 18.94 18.93 18.93 4.6K
10:12 18.93 18.93 18.92 18.92 0.6K
10:13 18.91 18.92 18.91 18.92 1.4K
10:14 18.91 18.92 18.91 18.92 1.0K
10:15 18.92 18.92 18.91 18.91 1.3K
10:16 18.90 18.91 18.89 18.90 3.1K
10:17 18.91 18.91 18.91 18.91 0.4K
10:18 18.91 18.93 18.91 18.92 4.0K
10:19 18.92 18.92 18.89 18.89 3.0K
10:20 18.89 18.89 18.89 18.89 1.2K
10:21 18.89 18.90 18.89 18.90 1.8K
10:22 18.90 18.90 18.90 18.90 0.5K
10:23 18.90 18.90 18.90 18.90 2.3K
10:24 18.89 18.89 18.89 18.89 2.4K
10:25 18.90 18.90 18.89 18.89 2.8K
10:26 18.88 18.89 18.88 18.89 2.4K
10:27 18.90 18.90 18.90 18.90 1.3K
10:28 18.91 18.91 18.90 18.90 4.8K
10:29 18.90 18.90 18.90 18.90 2.3K
10:30 18.90 18.90 18.90 18.90 5.3K
10:31 18.91 18.91 18.91 18.91 2.1K
10:32 18.91 18.91 18.91 18.91 0.6K
10:33 18.92 18.94 18.91 18.93 8.7K
10:34 18.92 18.94 18.92 18.94 7.1K
10:35 18.93 18.93 18.93 18.93 3.3K
10:36 18.93 18.93 18.93 18.93 2.6K
10:37 18.93 18.96 18.93 18.96 5.5K
10:38 18.96 18.96 18.93 18.93 2.0K
10:39 18.93 18.93 18.93 18.93 2.6K
10:40 18.92 18.93 18.92 18.93 5.7K
10:41 18.93 18.94 18.93 18.93 11.0K
10:42 18.93 18.94 18.93 18.94 5.9K
10:43 18.93 18.95 18.93 18.95 4.2K
10:45 18.94 18.94 18.94 18.94 2.0K
10:46 18.95 18.96 18.95 18.96 3.3K
10:47 18.96 18.96 18.94 18.94 4.2K
10:48 18.94 18.94 18.94 18.94 3.4K
10:49 18.94 18.94 18.93 18.93 4.6K
10:50 18.93 18.96 18.92 18.95 17.7K
10:51 18.95 18.95 18.94 18.95 4.2K
10:52 18.96 18.97 18.96 18.97 4.5K
10:53 18.97 18.97 18.97 18.97 8.3K
10:54 18.97 18.99 18.97 18.99 2.3K
10:55 19.00 19.02 19.00 19.01 11.9K
10:56 19.02 19.02 19.00 19.00 8.8K
10:57 18.98 19.00 18.98 19.00 4.8K
10:58 19.00 19.00 19.00 19.00 2.3K
10:59 19.00 19.01 19.00 19.01 2.1K
11:00 19.00 19.01 19.00 19.01 2.4K
11:01 19.01 19.02 19.01 19.02 2.8K
11:02 19.03 19.04 19.03 19.03 5.3K
11:03 19.03 19.04 19.03 19.03 3.7K
11:04 19.03 19.03 19.02 19.02 1.0K
11:05 19.01 19.01 19.00 19.00 2.2K
11:06 18.99 19.00 18.99 18.99 2.8K
11:07 18.98 18.99 18.97 18.99 8.5K
11:08 18.98 18.98 18.98 18.98 1.5K
11:09 18.98 18.98 18.98 18.98 2.5K
11:10 18.98 18.98 18.98 18.98 0.7K
11:11 18.98 18.98 18.98 18.98 4.1K
11:12 19.00 19.00 18.98 18.99 4.8K
11:13 19.00 19.00 18.99 18.99 3.6K
11:14 18.99 18.99 18.99 18.99 1.4K
11:15 18.99 19.00 18.99 19.00 1.0K
11:16 19.00 19.00 18.99 18.99 1.0K
11:17 19.00 19.00 19.00 19.00 2.0K
11:18 19.00 19.01 19.00 19.01 2.4K
11:19 19.01 19.01 19.01 19.01 14.5K
11:20 19.02 19.02 19.02 19.02 6.5K
11:21 19.02 19.03 19.02 19.03 26.9K
11:22 19.03 19.06 19.03 19.05 18.0K
11:23 19.04 19.04 19.03 19.03 2.5K
11:24 19.03 19.03 19.03 19.03 10.3K
11:25 19.01 19.02 19.01 19.02 3.0K
11:26 19.02 19.03 19.02 19.02 5.9K
11:27 19.02 19.03 19.02 19.03 2.6K
11:28 19.03 19.03 19.03 19.03 2.5K
11:29 19.03 19.03 19.02 19.02 2.5K
11:31 19.01 19.01 19.01 19.01 2.0K
11:32 19.01 19.01 19.01 19.01 0.9K
11:33 19.02 19.02 19.02 19.02 1.7K
11:34 19.04 19.04 19.04 19.04 0.2K
11:36 19.03 19.04 19.03 19.04 2.4K
11:37 19.04 19.05 19.04 19.05 4.3K
11:38 19.07 19.08 19.07 19.08 4.4K
11:39 19.09 19.09 19.09 19.09 1.4K
11:40 19.09 19.09 19.09 19.09 1.0K
11:41 19.08 19.08 19.08 19.08 4.1K
11:42 19.08 19.08 19.06 19.06 1.9K
11:43 19.06 19.06 19.05 19.05 1.5K
11:44 19.06 19.06 19.05 19.05 2.9K
11:45 19.06 19.06 19.06 19.06 1.8K
11:46 19.06 19.06 19.05 19.05 3.3K
11:48 19.04 19.04 19.04 19.04 2.1K
11:50 19.04 19.05 19.04 19.04 3.0K
11:51 19.04 19.05 19.04 19.05 2.4K
11:52 19.06 19.06 19.06 19.06 1.3K
11:53 19.06 19.06 19.06 19.06 4.0K
11:54 19.06 19.06 19.06 19.06 3.2K
11:55 19.05 19.06 19.05 19.06 1.0K
11:56 19.06 19.06 19.06 19.06 0.1K
11:57 19.06 19.07 19.06 19.07 1.9K
11:58 19.07 19.08 19.07 19.08 4.0K
11:59 19.08 19.08 19.07 19.07 1.4K
12:00 19.07 19.08 19.07 19.08 4.9K
12:01 19.09 19.11 19.09 19.11 2.8K
12:02 19.10 19.10 19.10 19.10 2.1K
12:03 19.09 19.09 19.09 19.09 1.3K
12:04 19.10 19.10 19.10 19.10 0.2K
12:05 19.09 19.09 19.08 19.08 2.6K
12:06 19.07 19.08 19.07 19.08 2.3K
12:07 19.08 19.08 19.07 19.07 2.4K
12:08 19.08 19.08 19.08 19.08 4.5K
12:09 19.07 19.07 19.07 19.07 0.9K
12:10 19.08 19.08 19.07 19.07 1.7K
12:12 19.09 19.09 19.08 19.08 2.9K
12:13 19.07 19.08 19.07 19.07 3.0K
12:14 19.07 19.07 19.07 19.07 1.3K
12:15 19.08 19.08 19.08 19.08 0.2K
12:16 19.08 19.09 19.08 19.09 1.4K
12:17 19.08 19.09 19.08 19.09 1.2K
12:18 19.08 19.08 19.08 19.08 1.0K
12:19 19.08 19.08 19.08 19.08 2.5K
12:20 19.08 19.08 19.08 19.08 1.3K
12:21 19.08 19.08 19.08 19.08 1.0K
12:22 19.09 19.09 19.08 19.09 6.4K
12:24 19.09 19.09 19.09 19.09 2.6K
12:25 19.10 19.10 19.09 19.10 2.4K
12:26 19.09 19.09 19.09 19.09 0.4K
12:27 19.09 19.09 19.08 19.08 3.5K
12:28 19.08 19.09 19.08 19.09 3.4K
12:29 19.09 19.10 19.09 19.09 2.7K
12:30 19.08 19.08 19.08 19.08 2.3K
12:31 19.09 19.09 19.09 19.09 0.3K
12:32 19.10 19.11 19.10 19.11 3.8K
12:33 19.12 19.13 19.12 19.12 2.3K
12:34 19.12 19.12 19.11 19.11 1.5K
12:35 19.11 19.11 19.11 19.11 0.5K
12:36 19.10 19.10 19.10 19.10 0.1K
12:37 19.10 19.10 19.10 19.10 1.9K
12:38 19.11 19.11 19.11 19.11 0.5K
12:39 19.12 19.12 19.12 19.12 0.2K
12:40 19.11 19.11 19.11 19.11 2.2K
12:41 19.10 19.12 19.10 19.12 3.5K
12:42 19.11 19.11 19.11 19.11 1.2K
12:44 19.12 19.12 19.12 19.12 0.6K
12:45 19.12 19.12 19.11 19.12 5.2K
12:46 19.12 19.12 19.11 19.12 20.9K
12:47 19.12 19.12 19.11 19.11 4.5K
12:48 19.11 19.12 19.11 19.11 9.9K
12:49 19.12 19.12 19.11 19.11 5.3K
12:50 19.11 19.12 19.11 19.12 3.8K
12:51 19.12 19.12 19.11 19.11 1.9K
12:52 19.10 19.13 19.10 19.13 15.0K
12:53 19.12 19.12 19.11 19.11 7.8K
12:54 19.12 19.12 19.11 19.12 4.4K
12:55 19.11 19.11 19.10 19.10 8.6K
12:56 19.11 19.11 19.10 19.10 3.2K
12:57 19.09 19.11 19.09 19.11 7.7K
12:58 19.10 19.10 19.10 19.10 1.5K
12:59 19.10 19.10 19.09 19.09 9.1K
13:01 19.11 19.11 19.09 19.10 5.6K
13:02 19.10 19.12 19.10 19.11 11.0K
13:03 19.11 19.11 19.11 19.11 2.6K
13:04 19.11 19.11 19.10 19.10 2.3K
13:05 19.10 19.11 19.10 19.11 3.5K
13:06 19.11 19.11 19.10 19.10 4.6K
13:07 19.09 19.10 19.09 19.09 24.5K
13:08 19.09 19.09 19.06 19.09 32.6K
13:09 19.08 19.08 19.08 19.08 4.0K
13:10 19.08 19.08 19.06 19.06 7.4K
13:11 19.06 19.06 19.05 19.05 3.4K
13:12 19.04 19.04 19.04 19.04 6.3K
13:13 19.04 19.05 19.04 19.04 3.7K
13:14 19.04 19.04 19.02 19.02 7.3K
13:15 19.01 19.01 18.97 18.97 3.4K
13:17 18.99 18.99 18.99 18.99 3.6K
13:18 19.00 19.00 18.99 19.00 4.7K
13:19 19.00 19.00 18.99 19.00 3.6K
13:20 19.00 19.00 18.97 18.97 2.5K
13:21 18.96 18.96 18.95 18.96 4.0K
13:22 18.95 18.98 18.95 18.97 10.0K
13:23 18.96 18.96 18.96 18.96 2.8K
13:24 18.97 18.98 18.97 18.98 6.6K
13:25 18.97 18.97 18.97 18.97 2.0K
13:26 18.99 19.03 18.99 19.00 11.4K
13:27 19.00 19.00 18.99 18.99 3.4K
13:28 18.99 18.99 18.98 18.98 2.2K
13:29 18.97 18.97 18.97 18.97 4.3K
13:30 18.97 18.97 18.96 18.96 2.4K
13:31 18.96 18.98 18.96 18.98 3.3K
13:32 18.97 18.97 18.96 18.96 3.9K
13:33 18.97 18.97 18.97 18.97 0.5K
13:34 18.96 18.98 18.96 18.98 4.9K
13:35 18.98 18.98 18.98 18.98 1.3K
13:36 18.99 19.00 18.99 19.00 0.8K
13:37 19.01 19.01 19.00 19.00 2.3K
13:39 19.01 19.02 19.01 19.01 3.3K
13:40 19.02 19.02 19.01 19.01 2.4K
13:41 19.01 19.01 19.01 19.01 0.3K
13:42 19.01 19.02 19.01 19.01 3.8K
13:43 19.01 19.02 19.01 19.02 1.0K
13:44 19.02 19.03 19.02 19.03 4.3K
13:45 19.02 19.03 19.02 19.02 3.9K
13:46 19.01 19.01 19.01 19.01 1.4K
13:47 19.01 19.01 19.01 19.01 1.4K
13:48 19.00 19.00 19.00 19.00 2.2K
13:49 19.01 19.01 19.00 19.00 1.3K
13:50 19.00 19.01 19.00 19.01 2.5K
13:52 19.01 19.02 19.01 19.02 1.3K
13:53 19.02 19.02 19.01 19.01 3.0K
13:55 19.00 19.00 19.00 19.00 3.7K
13:57 19.00 19.00 18.99 18.99 4.3K
13:58 18.99 19.01 18.99 19.01 1.3K
13:59 19.01 19.01 19.01 19.01 0.9K
14:00 19.00 19.00 19.00 19.00 1.8K
14:01 19.00 19.00 19.00 19.00 2.0K
14:02 19.01 19.02 19.01 19.02 1.4K
14:03 19.02 19.04 19.02 19.04 2.4K
14:04 19.03 19.03 19.03 19.03 1.1K
14:05 19.04 19.04 19.04 19.04 1.1K
14:06 19.05 19.05 19.04 19.04 2.9K
14:07 19.03 19.03 19.03 19.03 1.9K
14:09 19.03 19.03 19.03 19.03 2.0K
14:10 19.04 19.04 19.04 19.04 0.8K
14:11 19.03 19.03 19.03 19.03 1.9K
14:12 19.04 19.04 19.04 19.04 1.3K
14:13 19.04 19.06 19.04 19.06 6.2K
14:15 19.06 19.06 19.06 19.06 0.7K
14:16 19.06 19.06 19.06 19.06 3.8K
14:17 19.07 19.07 19.07 19.07 0.6K
14:18 19.07 19.07 19.06 19.06 4.9K
14:19 19.06 19.06 19.06 19.06 3.0K
14:20 19.07 19.07 19.07 19.07 0.9K
14:21 19.08 19.09 19.08 19.09 5.7K
14:22 19.08 19.09 19.08 19.09 5.7K
14:23 19.11 19.12 19.11 19.12 9.5K
14:24 19.12 19.12 19.11 19.12 2.8K
14:25 19.12 19.13 19.11 19.13 6.7K
14:26 19.13 19.13 19.12 19.12 3.5K
14:27 19.13 19.13 19.13 19.13 0.3K
14:28 19.13 19.13 19.12 19.13 1.7K
14:29 19.14 19.15 19.14 19.15 3.7K
14:30 19.15 19.17 19.15 19.15 6.2K
14:31 19.15 19.16 19.15 19.15 5.5K
14:32 19.15 19.15 19.14 19.14 2.7K
14:33 19.14 19.14 19.14 19.14 0.9K
14:34 19.14 19.14 19.14 19.14 1.3K
14:35 19.14 19.14 19.12 19.12 6.6K
14:36 19.11 19.11 19.11 19.11 2.6K
14:37 19.12 19.12 19.11 19.11 3.6K
14:38 19.12 19.12 19.11 19.11 1.0K
14:39 19.11 19.11 19.09 19.09 4.9K
14:40 19.10 19.10 19.09 19.10 3.2K
14:41 19.11 19.11 19.11 19.11 3.6K
14:42 19.12 19.12 19.12 19.12 2.2K
14:43 19.12 19.12 19.10 19.11 6.1K
14:44 19.11 19.11 19.11 19.11 2.6K
14:46 19.12 19.13 19.12 19.13 2.5K
14:47 19.13 19.13 19.13 19.13 1.5K
14:48 19.13 19.14 19.13 19.14 1.7K
14:49 19.14 19.14 19.14 19.14 1.9K
14:50 19.14 19.15 19.14 19.15 1.6K
14:51 19.15 19.15 19.15 19.15 2.5K
14:52 19.15 19.16 19.15 19.16 2.0K
14:53 19.17 19.17 19.15 19.15 6.1K
14:54 19.15 19.15 19.15 19.15 4.7K
14:55 19.15 19.16 19.15 19.16 3.1K
14:56 19.15 19.15 19.15 19.15 3.1K
14:57 19.15 19.15 19.14 19.14 4.3K
14:58 19.13 19.13 19.12 19.12 2.7K
14:59 19.12 19.13 19.12 19.13 7.8K
15:00 19.13 19.14 19.12 19.14 3.0K
15:01 19.15 19.15 19.15 19.15 2.1K
15:02 19.16 19.18 19.16 19.18 5.2K
15:03 19.18 19.19 19.18 19.18 6.5K
15:04 19.20 19.20 19.20 19.20 5.6K
15:05 19.20 19.22 19.20 19.22 7.3K
15:06 19.22 19.22 19.21 19.21 4.9K
15:07 19.21 19.22 19.20 19.22 6.7K
15:08 19.22 19.23 19.22 19.22 3.2K
15:09 19.24 19.24 19.23 19.24 5.2K
15:10 19.24 19.24 19.23 19.23 7.6K
15:11 19.21 19.24 19.21 19.24 9.5K
15:12 19.24 19.25 19.23 19.24 6.5K
15:13 19.24 19.24 19.23 19.23 8.2K
15:14 19.23 19.23 19.22 19.23 10.0K
15:15 19.23 19.24 19.23 19.24 7.5K
15:16 19.24 19.25 19.24 19.25 10.1K
15:17 19.25 19.25 19.25 19.25 7.0K
15:18 19.25 19.25 19.24 19.25 13.3K
15:19 19.24 19.27 19.24 19.27 9.7K
15:20 19.26 19.27 19.25 19.26 9.1K
15:21 19.26 19.26 19.25 19.26 7.0K
15:22 19.26 19.26 19.26 19.26 5.5K
15:23 19.27 19.27 19.25 19.25 10.3K
15:24 19.26 19.26 19.26 19.26 4.6K
15:25 19.25 19.26 19.23 19.24 15.7K
15:26 19.24 19.25 19.24 19.25 17.8K
15:27 19.25 19.26 19.25 19.25 8.9K
15:28 19.26 19.26 19.25 19.25 12.5K
15:29 19.26 19.26 19.24 19.25 16.1K
15:30 19.25 19.27 19.25 19.26 16.3K
15:31 19.27 19.27 19.26 19.26 12.1K
15:32 19.26 19.26 19.24 19.24 19.6K
15:33 19.25 19.25 19.25 19.25 19.9K
15:34 19.24 19.24 19.21 19.22 23.7K
15:35 19.21 19.22 19.20 19.22 18.1K
15:36 19.22 19.22 19.21 19.21 18.7K
15:37 19.21 19.21 19.19 19.20 18.8K
15:38 19.20 19.20 19.19 19.20 12.2K
15:39 19.21 19.21 19.20 19.20 6.2K
15:40 19.21 19.21 19.20 19.20 12.2K
15:41 19.20 19.20 19.19 19.19 19.4K
15:42 19.19 19.19 19.18 19.18 10.2K
15:43 19.18 19.20 19.18 19.20 18.1K
15:44 19.20 19.20 19.19 19.20 11.4K
15:45 19.19 19.21 19.19 19.21 24.6K
15:46 19.21 19.22 19.20 19.21 19.2K
15:47 19.22 19.22 19.21 19.21 15.8K
15:48 19.21 19.22 19.21 19.22 14.6K
15:49 19.22 19.23 19.21 19.22 15.6K
15:50 19.21 19.22 19.20 19.21 17.0K
15:51 19.20 19.20 19.19 19.20 15.7K
15:52 19.22 19.22 19.20 19.21 28.9K
15:53 19.20 19.22 19.19 19.22 16.9K
15:54 19.21 19.23 19.21 19.22 33.1K
15:55 19.23 19.23 19.23 19.23 11.2K
15:56 19.23 19.24 19.23 19.24 18.2K
15:57 19.24 19.25 19.24 19.24 18.0K
15:58 19.24 19.24 19.23 19.23 24.2K
15:59 19.22 19.23 19.21 19.21 405.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし