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

SBS
🏛️ アメリカ →
23.32
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 20.58 20.62 20.56 20.56 117.2K
09:31 20.56 20.61 20.56 20.61 13.2K
09:32 20.61 20.63 20.61 20.63 32.5K
09:33 20.65 20.65 20.65 20.65 2.0K
09:34 20.64 20.66 20.64 20.66 8.7K
09:35 20.67 20.67 20.65 20.65 11.1K
09:36 20.66 20.68 20.65 20.66 15.7K
09:37 20.66 20.69 20.66 20.69 3.7K
09:38 20.68 20.68 20.68 20.68 1.6K
09:39 20.70 20.72 20.70 20.72 2.0K
09:40 20.72 20.74 20.71 20.73 4.9K
09:41 20.73 20.73 20.73 20.73 1.5K
09:42 20.75 20.76 20.75 20.76 2.0K
09:43 20.74 20.74 20.74 20.74 4.1K
09:44 20.74 20.74 20.73 20.73 9.1K
09:45 20.73 20.74 20.73 20.74 5.7K
09:46 20.73 20.73 20.72 20.72 2.5K
09:47 20.72 20.72 20.72 20.72 1.9K
09:48 20.73 20.74 20.73 20.74 2.5K
09:49 20.73 20.75 20.73 20.75 3.0K
09:50 20.75 20.76 20.74 20.76 3.9K
09:51 20.76 20.76 20.76 20.76 1.5K
09:52 20.75 20.75 20.75 20.75 2.6K
09:53 20.75 20.75 20.75 20.75 0.8K
09:54 20.75 20.77 20.75 20.77 3.3K
09:55 20.78 20.78 20.77 20.77 1.3K
09:56 20.76 20.77 20.75 20.77 8.2K
09:57 20.77 20.77 20.77 20.77 5.0K
09:58 20.76 20.79 20.76 20.79 8.7K
09:59 20.79 20.82 20.79 20.82 3.6K
10:00 20.82 20.82 20.82 20.82 0.8K
10:01 20.82 20.85 20.82 20.83 7.3K
10:02 20.83 20.83 20.82 20.83 3.4K
10:03 20.83 20.87 20.83 20.86 7.9K
10:04 20.83 20.84 20.83 20.83 6.1K
10:05 20.83 20.83 20.83 20.83 4.5K
10:06 20.83 20.83 20.81 20.82 6.8K
10:07 20.83 20.86 20.83 20.85 9.3K
10:08 20.84 20.84 20.84 20.84 1.5K
10:09 20.83 20.83 20.83 20.83 3.1K
10:10 20.81 20.82 20.80 20.81 8.2K
10:11 20.81 20.83 20.81 20.83 3.6K
10:12 20.83 20.85 20.83 20.84 3.6K
10:13 20.86 20.86 20.85 20.85 2.8K
10:14 20.86 20.87 20.86 20.87 9.8K
10:15 20.87 20.88 20.86 20.86 8.0K
10:16 20.88 20.89 20.88 20.89 9.0K
10:17 20.86 20.87 20.86 20.87 4.6K
10:18 20.84 20.86 20.84 20.86 13.2K
10:19 20.87 20.87 20.85 20.85 6.7K
10:20 20.86 20.88 20.86 20.88 2.9K
10:21 20.87 20.87 20.86 20.87 4.5K
10:22 20.87 20.87 20.87 20.87 2.4K
10:23 20.88 20.89 20.88 20.89 2.0K
10:24 20.88 20.88 20.88 20.88 2.5K
10:25 20.88 20.88 20.87 20.87 2.9K
10:26 20.86 20.87 20.86 20.87 3.7K
10:27 20.87 20.87 20.86 20.86 2.7K
10:28 20.86 20.86 20.86 20.86 1.0K
10:29 20.85 20.85 20.85 20.85 2.3K
10:30 20.85 20.90 20.85 20.90 3.9K
10:31 20.90 20.90 20.90 20.90 3.4K
10:32 20.89 20.89 20.87 20.88 2.7K
10:33 20.88 20.88 20.87 20.88 1.6K
10:34 20.87 20.87 20.87 20.87 1.0K
10:35 20.87 20.87 20.87 20.87 1.8K
10:36 20.88 20.88 20.88 20.88 0.8K
10:37 20.88 20.88 20.85 20.85 3.8K
10:38 20.85 20.85 20.84 20.84 4.3K
10:39 20.85 20.86 20.85 20.86 5.7K
10:40 20.86 20.86 20.86 20.86 2.2K
10:41 20.87 20.88 20.86 20.86 6.5K
10:42 20.86 20.87 20.86 20.87 1.3K
10:43 20.88 20.88 20.88 20.88 2.9K
10:44 20.87 20.89 20.87 20.89 6.0K
10:45 20.88 20.89 20.88 20.89 16.0K
10:46 20.89 20.91 20.88 20.90 8.2K
10:47 20.91 20.92 20.88 20.88 3.7K
10:48 20.87 20.87 20.87 20.87 3.0K
10:50 20.88 20.88 20.86 20.86 3.9K
10:51 20.86 20.86 20.85 20.85 2.5K
10:52 20.82 20.82 20.80 20.80 3.8K
10:53 20.80 20.82 20.80 20.82 8.2K
10:54 20.82 20.82 20.82 20.82 2.2K
10:55 20.83 20.83 20.83 20.83 0.5K
10:56 20.83 20.83 20.83 20.83 2.1K
10:57 20.83 20.83 20.83 20.83 1.3K
10:58 20.85 20.85 20.84 20.85 5.0K
10:59 20.85 20.85 20.85 20.85 1.0K
11:00 20.84 20.86 20.84 20.86 2.8K
11:01 20.86 20.87 20.85 20.87 6.3K
11:02 20.88 20.89 20.87 20.89 2.4K
11:03 20.88 20.90 20.88 20.90 2.6K
11:04 20.90 20.90 20.90 20.90 3.0K
11:05 20.89 20.90 20.89 20.89 5.2K
11:06 20.90 20.90 20.82 20.82 4.2K
11:07 20.80 20.80 20.80 20.80 2.0K
11:08 20.79 20.79 20.79 20.79 1.2K
11:09 20.78 20.78 20.76 20.76 5.1K
11:10 20.75 20.75 20.73 20.73 6.1K
11:11 20.73 20.74 20.73 20.74 2.1K
11:12 20.72 20.72 20.71 20.71 4.2K
11:13 20.71 20.71 20.70 20.70 3.7K
11:14 20.71 20.71 20.71 20.71 1.3K
11:15 20.71 20.71 20.70 20.70 2.9K
11:16 20.69 20.69 20.67 20.67 2.8K
11:17 20.68 20.70 20.68 20.69 3.9K
11:18 20.69 20.70 20.69 20.70 3.0K
11:19 20.71 20.71 20.71 20.71 1.3K
11:20 20.71 20.71 20.71 20.71 7.5K
11:21 20.70 20.72 20.70 20.72 9.2K
11:22 20.72 20.73 20.72 20.73 3.8K
11:23 20.72 20.72 20.68 20.68 5.8K
11:24 20.69 20.71 20.69 20.70 8.6K
11:25 20.71 20.71 20.71 20.71 1.7K
11:26 20.69 20.69 20.68 20.69 2.4K
11:27 20.69 20.69 20.69 20.69 3.4K
11:28 20.69 20.71 20.69 20.70 5.5K
11:30 20.71 20.71 20.69 20.69 5.2K
11:31 20.69 20.69 20.69 20.69 2.6K
11:32 20.68 20.68 20.66 20.66 3.5K
11:33 20.67 20.67 20.67 20.67 1.8K
11:34 20.67 20.69 20.67 20.69 4.6K
11:35 20.69 20.69 20.69 20.69 1.6K
11:36 20.68 20.68 20.67 20.67 2.6K
11:37 20.69 20.69 20.69 20.69 0.1K
11:38 20.69 20.69 20.68 20.68 1.7K
11:40 20.69 20.69 20.68 20.68 3.1K
11:41 20.69 20.69 20.69 20.69 1.8K
11:42 20.68 20.68 20.68 20.68 2.5K
11:43 20.68 20.68 20.68 20.68 0.8K
11:44 20.68 20.68 20.68 20.68 2.5K
11:45 20.68 20.68 20.68 20.68 4.9K
11:46 20.69 20.69 20.68 20.68 3.6K
11:47 20.69 20.69 20.69 20.69 1.6K
11:48 20.69 20.69 20.69 20.69 0.3K
11:49 20.68 20.68 20.68 20.68 1.8K
11:50 20.69 20.69 20.69 20.69 2.7K
11:51 20.69 20.71 20.69 20.71 5.2K
11:52 20.72 20.72 20.72 20.72 6.1K
11:54 20.71 20.72 20.71 20.72 1.7K
11:55 20.71 20.72 20.71 20.72 2.4K
11:56 20.73 20.73 20.73 20.73 1.0K
11:57 20.73 20.73 20.73 20.73 0.6K
11:58 20.73 20.73 20.73 20.73 2.8K
11:59 20.73 20.73 20.73 20.73 1.2K
12:00 20.73 20.73 20.73 20.73 1.0K
12:01 20.72 20.72 20.72 20.72 0.1K
12:02 20.72 20.72 20.72 20.72 2.4K
12:03 20.70 20.70 20.70 20.70 0.9K
12:04 20.70 20.70 20.70 20.70 2.4K
12:05 20.69 20.70 20.69 20.70 2.2K
12:07 20.71 20.71 20.70 20.70 3.5K
12:08 20.70 20.70 20.70 20.70 0.8K
12:09 20.70 20.71 20.70 20.71 1.7K
12:10 20.72 20.72 20.71 20.71 0.7K
12:11 20.71 20.71 20.71 20.71 0.4K
12:12 20.71 20.71 20.70 20.70 1.7K
12:13 20.71 20.71 20.71 20.71 2.3K
12:14 20.70 20.71 20.70 20.71 4.1K
12:16 20.71 20.73 20.71 20.73 3.6K
12:17 20.72 20.73 20.72 20.73 1.3K
12:18 20.73 20.73 20.73 20.73 0.4K
12:19 20.73 20.73 20.73 20.73 1.6K
12:20 20.72 20.74 20.72 20.74 4.3K
12:21 20.73 20.74 20.73 20.73 6.1K
12:22 20.73 20.76 20.73 20.76 2.8K
12:23 20.76 20.76 20.75 20.75 2.0K
12:24 20.76 20.76 20.76 20.76 1.3K
12:25 20.76 20.77 20.76 20.77 1.1K
12:26 20.77 20.77 20.77 20.77 2.9K
12:27 20.77 20.77 20.77 20.77 0.5K
12:28 20.77 20.77 20.77 20.77 2.2K
12:29 20.76 20.76 20.75 20.75 2.0K
12:30 20.75 20.76 20.75 20.76 8.1K
12:31 20.77 20.77 20.77 20.77 1.9K
12:32 20.77 20.77 20.77 20.77 0.8K
12:34 20.76 20.76 20.76 20.76 3.3K
12:35 20.76 20.78 20.76 20.78 1.8K
12:36 20.77 20.77 20.77 20.77 3.1K
12:38 20.78 20.78 20.77 20.77 4.7K
12:39 20.77 20.77 20.77 20.77 1.4K
12:40 20.77 20.77 20.77 20.77 0.7K
12:41 20.76 20.76 20.75 20.76 3.0K
12:42 20.76 20.76 20.76 20.76 2.4K
12:43 20.77 20.77 20.77 20.77 1.3K
12:44 20.77 20.77 20.76 20.76 1.6K
12:45 20.76 20.76 20.76 20.76 1.4K
12:47 20.76 20.76 20.76 20.76 4.7K
12:48 20.77 20.77 20.76 20.76 0.7K
12:50 20.77 20.77 20.76 20.76 3.2K
12:52 20.76 20.76 20.76 20.76 0.9K
12:53 20.76 20.76 20.76 20.76 2.2K
12:54 20.77 20.77 20.77 20.77 0.9K
12:55 20.76 20.76 20.76 20.76 0.5K
12:56 20.76 20.77 20.76 20.77 6.8K
12:57 20.75 20.75 20.72 20.72 3.3K
12:58 20.72 20.73 20.71 20.71 3.4K
12:59 20.71 20.71 20.68 20.68 2.1K
13:00 20.68 20.68 20.66 20.66 3.3K
13:01 20.66 20.66 20.65 20.65 2.9K
13:03 20.64 20.64 20.64 20.64 2.8K
13:04 20.62 20.62 20.62 20.62 0.4K
13:05 20.62 20.63 20.62 20.63 2.1K
13:06 20.63 20.63 20.63 20.63 2.1K
13:07 20.61 20.61 20.59 20.59 4.3K
13:08 20.59 20.60 20.59 20.60 2.1K
13:09 20.60 20.60 20.60 20.60 0.3K
13:10 20.60 20.61 20.60 20.61 2.5K
13:12 20.61 20.61 20.61 20.61 2.2K
13:13 20.61 20.61 20.60 20.60 0.6K
13:14 20.60 20.60 20.59 20.59 2.0K
13:16 20.59 20.59 20.59 20.59 3.2K
13:17 20.60 20.60 20.60 20.60 1.6K
13:19 20.60 20.60 20.60 20.60 0.7K
13:20 20.59 20.60 20.59 20.60 2.5K
13:21 20.59 20.59 20.59 20.59 0.5K
13:22 20.58 20.58 20.54 20.55 4.4K
13:23 20.56 20.57 20.56 20.57 1.6K
13:24 20.56 20.56 20.56 20.56 5.0K
13:26 20.56 20.56 20.56 20.56 2.7K
13:28 20.56 20.56 20.55 20.55 1.9K
13:29 20.55 20.55 20.55 20.55 2.3K
13:30 20.55 20.55 20.55 20.55 1.7K
13:31 20.55 20.55 20.55 20.55 2.3K
13:32 20.56 20.56 20.56 20.56 0.5K
13:33 20.57 20.58 20.57 20.58 1.8K
13:34 20.57 20.58 20.57 20.58 7.2K
13:35 20.58 20.58 20.56 20.56 2.0K
13:36 20.55 20.56 20.55 20.56 0.7K
13:37 20.55 20.55 20.55 20.55 0.9K
13:38 20.54 20.54 20.52 20.52 2.1K
13:39 20.52 20.53 20.52 20.53 3.4K
13:40 20.53 20.53 20.53 20.53 0.5K
13:41 20.53 20.53 20.52 20.52 3.6K
13:42 20.53 20.53 20.53 20.53 0.6K
13:43 20.51 20.51 20.51 20.51 0.4K
13:44 20.51 20.51 20.51 20.51 0.4K
13:45 20.51 20.52 20.51 20.51 1.8K
13:46 20.51 20.51 20.50 20.50 10.6K
13:47 20.49 20.49 20.49 20.49 0.6K
13:48 20.49 20.50 20.49 20.49 5.0K
13:49 20.51 20.51 20.51 20.51 5.9K
13:50 20.51 20.51 20.51 20.51 3.8K
13:51 20.50 20.52 20.50 20.52 2.2K
13:52 20.51 20.51 20.50 20.51 1.8K
13:54 20.50 20.50 20.48 20.49 26.8K
13:55 20.50 20.50 20.49 20.50 4.9K
13:56 20.51 20.51 20.51 20.51 2.3K
13:58 20.51 20.52 20.51 20.52 7.3K
13:59 20.52 20.52 20.52 20.52 0.9K
14:01 20.51 20.51 20.51 20.51 0.9K
14:02 20.52 20.52 20.52 20.52 4.3K
14:03 20.52 20.53 20.52 20.53 0.8K
14:04 20.52 20.52 20.52 20.52 1.2K
14:05 20.52 20.52 20.51 20.51 2.0K
14:06 20.53 20.53 20.53 20.53 0.6K
14:07 20.53 20.53 20.53 20.53 1.8K
14:10 20.53 20.53 20.53 20.53 0.3K
14:11 20.53 20.53 20.52 20.52 1.1K
14:12 20.53 20.53 20.53 20.53 0.4K
14:13 20.53 20.53 20.53 20.53 0.8K
14:14 20.52 20.52 20.52 20.52 1.1K
14:15 20.52 20.53 20.52 20.53 1.5K
14:16 20.52 20.53 20.52 20.53 1.0K
14:17 20.53 20.53 20.53 20.53 1.0K
14:18 20.52 20.52 20.52 20.52 0.8K
14:19 20.52 20.52 20.52 20.52 8.6K
14:20 20.52 20.54 20.52 20.54 7.2K
14:21 20.54 20.54 20.53 20.53 1.1K
14:22 20.53 20.53 20.53 20.53 1.1K
14:23 20.52 20.52 20.52 20.52 1.0K
14:25 20.53 20.53 20.52 20.53 2.0K
14:26 20.52 20.54 20.52 20.54 1.8K
14:27 20.54 20.54 20.54 20.54 1.2K
14:28 20.55 20.55 20.55 20.55 0.5K
14:29 20.55 20.55 20.54 20.55 1.9K
14:31 20.55 20.55 20.55 20.55 1.5K
14:32 20.56 20.57 20.56 20.57 2.1K
14:33 20.56 20.56 20.55 20.55 2.5K
14:34 20.56 20.56 20.54 20.54 9.1K
14:36 20.54 20.54 20.54 20.54 6.1K
14:37 20.54 20.55 20.54 20.55 3.0K
14:38 20.55 20.55 20.55 20.55 4.0K
14:39 20.55 20.56 20.55 20.56 2.3K
14:40 20.56 20.57 20.56 20.57 2.9K
14:41 20.58 20.58 20.58 20.58 0.8K
14:42 20.59 20.59 20.59 20.59 1.4K
14:43 20.59 20.59 20.59 20.59 0.6K
14:45 20.58 20.58 20.58 20.58 2.0K
14:46 20.57 20.57 20.56 20.57 1.4K
14:47 20.56 20.57 20.56 20.57 0.8K
14:48 20.55 20.55 20.55 20.55 1.6K
14:49 20.55 20.55 20.55 20.55 0.3K
14:50 20.56 20.56 20.56 20.56 0.5K
14:51 20.55 20.55 20.55 20.55 0.4K
14:52 20.56 20.56 20.56 20.56 0.5K
14:53 20.56 20.56 20.56 20.56 2.1K
14:54 20.55 20.56 20.55 20.56 3.3K
14:55 20.57 20.57 20.57 20.57 0.6K
14:56 20.58 20.58 20.58 20.58 0.9K
14:57 20.58 20.58 20.58 20.58 0.6K
14:58 20.57 20.58 20.57 20.58 0.6K
14:59 20.58 20.58 20.58 20.58 0.6K
15:00 20.57 20.57 20.57 20.57 0.5K
15:01 20.58 20.58 20.58 20.58 0.6K
15:02 20.58 20.58 20.57 20.58 2.0K
15:03 20.57 20.57 20.56 20.56 3.9K
15:04 20.54 20.54 20.54 20.54 0.6K
15:05 20.56 20.56 20.56 20.56 4.0K
15:06 20.55 20.55 20.55 20.55 0.9K
15:07 20.56 20.56 20.55 20.56 2.4K
15:09 20.55 20.58 20.55 20.58 7.6K
15:10 20.58 20.58 20.58 20.58 6.2K
15:11 20.59 20.59 20.58 20.58 3.5K
15:12 20.58 20.58 20.58 20.58 4.1K
15:13 20.58 20.58 20.58 20.58 2.1K
15:14 20.58 20.58 20.57 20.58 7.5K
15:15 20.59 20.59 20.59 20.59 1.4K
15:16 20.60 20.60 20.60 20.60 6.2K
15:17 20.59 20.59 20.59 20.59 2.6K
15:18 20.58 20.58 20.58 20.58 1.1K
15:19 20.58 20.58 20.58 20.58 0.7K
15:20 20.57 20.58 20.57 20.58 3.4K
15:21 20.58 20.58 20.57 20.57 2.1K
15:22 20.58 20.58 20.58 20.58 1.6K
15:23 20.58 20.58 20.57 20.57 3.6K
15:24 20.56 20.56 20.56 20.56 1.2K
15:25 20.56 20.56 20.54 20.54 2.2K
15:26 20.54 20.55 20.54 20.55 3.7K
15:27 20.55 20.55 20.54 20.55 4.5K
15:28 20.55 20.55 20.55 20.55 2.1K
15:29 20.55 20.56 20.55 20.55 2.8K
15:30 20.55 20.55 20.55 20.55 1.0K
15:31 20.56 20.56 20.56 20.56 1.6K
15:32 20.57 20.57 20.57 20.57 7.6K
15:34 20.56 20.57 20.56 20.57 4.2K
15:35 20.57 20.59 20.57 20.58 3.6K
15:36 20.58 20.58 20.57 20.57 0.9K
15:37 20.58 20.58 20.57 20.57 8.3K
15:39 20.58 20.58 20.57 20.57 1.1K
15:40 20.57 20.57 20.57 20.57 4.9K
15:41 20.56 20.57 20.56 20.57 3.7K
15:42 20.56 20.57 20.56 20.57 2.1K
15:43 20.57 20.58 20.57 20.58 6.6K
15:44 20.58 20.58 20.57 20.58 3.3K
15:45 20.59 20.59 20.59 20.59 4.9K
15:46 20.60 20.60 20.59 20.59 4.5K
15:47 20.58 20.60 20.58 20.60 3.9K
15:49 20.60 20.60 20.59 20.60 1.5K
15:50 20.61 20.63 20.61 20.63 17.9K
15:51 20.63 20.63 20.62 20.62 4.1K
15:52 20.63 20.63 20.62 20.62 5.2K
15:53 20.61 20.63 20.61 20.62 10.5K
15:54 20.63 20.64 20.62 20.64 11.3K
15:55 20.64 20.66 20.64 20.66 23.1K
15:56 20.66 20.66 20.64 20.64 15.4K
15:57 20.64 20.64 20.63 20.63 6.2K
15:58 20.64 20.64 20.62 20.62 16.2K
15:59 20.61 20.62 20.59 20.59 123.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし