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

SBS
🏛️ アメリカ →
24.05
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 20.63 20.63 20.60 20.62 27.5K
09:31 20.64 20.64 20.61 20.61 6.5K
09:32 20.62 20.63 20.62 20.63 2.7K
09:33 20.64 20.65 20.64 20.65 7.0K
09:34 20.65 20.65 20.65 20.65 2.6K
09:35 20.65 20.68 20.65 20.68 3.3K
09:36 20.68 20.73 20.68 20.73 1.4K
09:37 20.75 20.75 20.75 20.75 2.0K
09:38 20.75 20.75 20.72 20.72 5.0K
09:40 20.77 20.77 20.73 20.73 4.8K
09:41 20.74 20.74 20.71 20.71 4.3K
09:42 20.70 20.70 20.70 20.70 0.8K
09:43 20.71 20.71 20.71 20.71 1.6K
09:44 20.73 20.73 20.73 20.73 0.8K
09:45 20.75 20.75 20.75 20.75 0.1K
09:46 20.75 20.75 20.74 20.75 1.6K
09:47 20.74 20.74 20.72 20.72 7.4K
09:49 20.68 20.68 20.68 20.68 0.2K
09:50 20.68 20.69 20.68 20.69 1.0K
09:52 20.68 20.68 20.66 20.66 3.2K
09:53 20.65 20.65 20.64 20.64 13.1K
09:54 20.64 20.64 20.63 20.63 15.9K
09:55 20.64 20.64 20.64 20.64 8.2K
09:56 20.64 20.64 20.64 20.64 1.8K
09:57 20.64 20.65 20.63 20.63 3.0K
09:58 20.64 20.64 20.63 20.64 6.3K
09:59 20.65 20.65 20.65 20.65 0.7K
10:00 20.67 20.67 20.64 20.64 10.5K
10:01 20.64 20.64 20.61 20.61 7.1K
10:02 20.61 20.62 20.59 20.59 20.9K
10:03 20.58 20.60 20.57 20.60 9.7K
10:04 20.62 20.64 20.62 20.64 1.3K
10:05 20.62 20.63 20.62 20.62 3.5K
10:06 20.62 20.62 20.60 20.60 4.1K
10:07 20.60 20.60 20.60 20.60 0.8K
10:08 20.59 20.61 20.59 20.61 1.8K
10:09 20.62 20.62 20.62 20.62 3.0K
10:10 20.65 20.65 20.64 20.65 2.6K
10:11 20.67 20.67 20.65 20.65 4.7K
10:12 20.68 20.68 20.66 20.66 3.3K
10:13 20.66 20.66 20.66 20.66 0.6K
10:14 20.66 20.67 20.65 20.65 2.2K
10:15 20.64 20.65 20.64 20.65 2.0K
10:16 20.67 20.67 20.65 20.65 3.9K
10:17 20.66 20.66 20.66 20.66 1.8K
10:18 20.71 20.71 20.71 20.71 1.3K
10:19 20.70 20.70 20.69 20.69 2.9K
10:20 20.70 20.72 20.70 20.72 1.6K
10:21 20.73 20.73 20.73 20.73 6.1K
10:22 20.74 20.77 20.74 20.74 3.7K
10:23 20.74 20.74 20.74 20.74 2.7K
10:24 20.75 20.76 20.75 20.76 2.7K
10:25 20.75 20.75 20.72 20.72 6.0K
10:26 20.74 20.75 20.73 20.75 2.7K
10:27 20.76 20.78 20.76 20.78 0.7K
10:28 20.76 20.77 20.76 20.77 1.0K
10:29 20.76 20.78 20.76 20.78 2.3K
10:30 20.79 20.79 20.79 20.79 0.9K
10:31 20.77 20.77 20.76 20.77 1.5K
10:32 20.76 20.79 20.76 20.79 1.4K
10:33 20.80 20.81 20.78 20.78 2.2K
10:34 20.79 20.82 20.79 20.80 3.5K
10:35 20.81 20.81 20.81 20.81 0.3K
10:36 20.80 20.81 20.79 20.79 2.3K
10:37 20.78 20.78 20.77 20.77 0.7K
10:38 20.77 20.77 20.77 20.77 1.6K
10:39 20.80 20.80 20.80 20.80 0.4K
10:40 20.80 20.81 20.79 20.79 2.5K
10:41 20.80 20.81 20.80 20.81 1.8K
10:42 20.79 20.79 20.79 20.79 0.3K
10:43 20.79 20.82 20.79 20.82 1.6K
10:44 20.83 20.84 20.83 20.84 4.6K
10:45 20.85 20.85 20.83 20.83 3.1K
10:46 20.84 20.84 20.84 20.84 0.2K
10:47 20.82 20.82 20.82 20.82 0.6K
10:48 20.84 20.85 20.84 20.85 1.5K
10:49 20.85 20.85 20.85 20.85 0.3K
10:50 20.85 20.85 20.84 20.85 2.6K
10:51 20.86 20.87 20.85 20.86 3.4K
10:53 20.84 20.84 20.77 20.77 3.2K
10:54 20.76 20.76 20.69 20.69 12.1K
10:55 20.73 20.74 20.70 20.70 4.5K
10:56 20.71 20.71 20.67 20.67 4.3K
10:57 20.68 20.71 20.68 20.71 1.9K
10:58 20.71 20.71 20.71 20.71 0.2K
10:59 20.72 20.72 20.72 20.72 1.2K
11:00 20.73 20.75 20.73 20.75 5.1K
11:01 20.75 20.76 20.75 20.76 1.4K
11:02 20.76 20.76 20.76 20.76 0.6K
11:03 20.74 20.75 20.74 20.75 0.6K
11:04 20.74 20.74 20.74 20.74 1.6K
11:05 20.74 20.76 20.74 20.76 1.2K
11:06 20.76 20.76 20.76 20.76 0.1K
11:07 20.75 20.75 20.75 20.75 0.6K
11:08 20.76 20.78 20.75 20.78 3.9K
11:09 20.77 20.77 20.77 20.77 1.6K
11:11 20.74 20.74 20.74 20.74 0.5K
11:12 20.74 20.74 20.74 20.74 0.1K
11:13 20.74 20.75 20.74 20.75 1.3K
11:14 20.76 20.76 20.76 20.76 0.3K
11:15 20.75 20.75 20.75 20.75 0.6K
11:16 20.75 20.75 20.75 20.75 0.2K
11:17 20.74 20.75 20.74 20.74 1.2K
11:18 20.74 20.74 20.74 20.74 0.5K
11:19 20.75 20.75 20.75 20.75 0.1K
11:20 20.74 20.74 20.73 20.74 1.4K
11:21 20.76 20.76 20.76 20.76 2.2K
11:22 20.76 20.76 20.76 20.76 1.0K
11:23 20.74 20.77 20.74 20.77 4.7K
11:24 20.76 20.76 20.73 20.74 2.2K
11:27 20.73 20.74 20.73 20.73 1.5K
11:28 20.72 20.72 20.72 20.72 0.4K
11:30 20.72 20.72 20.72 20.72 2.5K
11:32 20.74 20.75 20.74 20.75 1.8K
11:33 20.76 20.76 20.76 20.76 0.7K
11:34 20.76 20.76 20.75 20.75 1.3K
11:35 20.75 20.75 20.74 20.74 2.7K
11:36 20.75 20.75 20.75 20.75 0.9K
11:37 20.74 20.74 20.74 20.74 0.8K
11:38 20.74 20.74 20.74 20.74 0.7K
11:39 20.74 20.74 20.72 20.72 1.5K
11:40 20.72 20.72 20.72 20.72 1.0K
11:41 20.72 20.72 20.72 20.72 0.7K
11:42 20.71 20.72 20.70 20.70 1.4K
11:44 20.71 20.71 20.71 20.71 1.7K
11:45 20.72 20.73 20.72 20.73 1.9K
11:46 20.73 20.73 20.72 20.72 2.5K
11:47 20.73 20.74 20.73 20.73 1.8K
11:48 20.73 20.73 20.73 20.73 0.8K
11:49 20.72 20.72 20.72 20.72 1.3K
11:50 20.72 20.72 20.72 20.72 0.9K
11:51 20.73 20.73 20.73 20.73 2.3K
11:52 20.72 20.72 20.72 20.72 0.2K
11:53 20.72 20.72 20.72 20.72 1.0K
11:54 20.72 20.72 20.72 20.72 5.8K
11:55 20.74 20.74 20.74 20.74 0.9K
11:58 20.74 20.74 20.74 20.74 0.9K
11:59 20.73 20.73 20.72 20.72 2.0K
12:00 20.72 20.72 20.72 20.72 0.4K
12:01 20.71 20.71 20.71 20.71 0.4K
12:04 20.71 20.71 20.71 20.71 0.7K
12:05 20.71 20.71 20.71 20.71 0.1K
12:06 20.71 20.72 20.71 20.72 4.1K
12:08 20.73 20.74 20.73 20.74 1.6K
12:10 20.74 20.74 20.74 20.74 0.6K
12:11 20.74 20.74 20.74 20.74 0.1K
12:13 20.74 20.74 20.74 20.74 0.3K
12:14 20.73 20.74 20.73 20.74 0.4K
12:15 20.74 20.74 20.74 20.74 0.4K
12:17 20.75 20.75 20.74 20.74 2.2K
12:18 20.73 20.74 20.73 20.74 1.7K
12:19 20.74 20.74 20.74 20.74 1.9K
12:20 20.74 20.74 20.74 20.74 0.2K
12:21 20.73 20.75 20.73 20.75 10.7K
12:22 20.75 20.75 20.74 20.74 1.1K
12:23 20.74 20.74 20.73 20.73 4.0K
12:24 20.73 20.73 20.73 20.73 0.7K
12:25 20.73 20.73 20.72 20.72 1.5K
12:26 20.72 20.72 20.72 20.72 0.5K
12:27 20.71 20.72 20.71 20.72 1.5K
12:28 20.71 20.72 20.70 20.72 3.2K
12:29 20.72 20.72 20.72 20.72 0.8K
12:30 20.73 20.73 20.73 20.73 0.7K
12:31 20.73 20.73 20.73 20.73 0.9K
12:32 20.72 20.72 20.72 20.72 0.1K
12:33 20.72 20.72 20.72 20.72 1.0K
12:34 20.74 20.74 20.74 20.74 0.5K
12:35 20.74 20.74 20.73 20.73 0.3K
12:36 20.74 20.74 20.74 20.74 0.7K
12:37 20.73 20.73 20.73 20.73 0.8K
12:38 20.73 20.73 20.73 20.73 1.8K
12:39 20.72 20.72 20.72 20.72 0.5K
12:40 20.74 20.74 20.74 20.74 1.1K
12:41 20.72 20.72 20.71 20.71 2.2K
12:43 20.69 20.69 20.69 20.69 0.6K
12:44 20.69 20.69 20.69 20.69 2.6K
12:45 20.69 20.69 20.69 20.69 0.2K
12:47 20.69 20.70 20.69 20.70 0.9K
12:48 20.71 20.71 20.69 20.69 2.9K
12:50 20.68 20.69 20.68 20.68 0.8K
12:51 20.69 20.69 20.69 20.69 0.3K
12:52 20.70 20.70 20.70 20.70 5.8K
12:53 20.70 20.70 20.69 20.69 2.5K
12:54 20.68 20.68 20.68 20.68 0.8K
12:55 20.67 20.67 20.66 20.66 1.6K
12:57 20.68 20.68 20.68 20.68 1.3K
12:58 20.68 20.69 20.68 20.69 0.9K
12:59 20.68 20.69 20.68 20.69 0.6K
13:00 20.69 20.69 20.69 20.69 0.2K
13:01 20.68 20.68 20.68 20.68 0.1K
13:02 20.70 20.70 20.70 20.70 0.9K
13:04 20.70 20.70 20.70 20.70 0.3K
13:05 20.71 20.71 20.71 20.71 0.3K
13:07 20.70 20.70 20.70 20.70 1.8K
13:09 20.71 20.71 20.71 20.71 0.5K
13:10 20.70 20.70 20.70 20.70 1.2K
13:11 20.70 20.70 20.69 20.69 0.3K
13:12 20.69 20.69 20.69 20.69 0.6K
13:13 20.69 20.69 20.69 20.69 0.5K
13:15 20.70 20.70 20.70 20.70 0.8K
13:16 20.68 20.68 20.68 20.68 0.8K
13:17 20.69 20.69 20.69 20.69 0.6K
13:18 20.71 20.71 20.71 20.71 0.2K
13:19 20.71 20.71 20.69 20.70 9.3K
13:20 20.70 20.70 20.69 20.69 1.8K
13:21 20.69 20.69 20.69 20.69 0.8K
13:23 20.69 20.69 20.69 20.69 1.4K
13:24 20.68 20.68 20.67 20.67 0.9K
13:26 20.68 20.68 20.68 20.68 0.7K
13:27 20.68 20.68 20.68 20.68 2.2K
13:28 20.69 20.69 20.69 20.69 0.7K
13:29 20.68 20.68 20.68 20.68 0.7K
13:30 20.68 20.69 20.68 20.69 1.1K
13:31 20.69 20.69 20.69 20.69 1.8K
13:32 20.70 20.70 20.70 20.70 1.7K
13:35 20.72 20.72 20.72 20.72 1.6K
13:36 20.70 20.70 20.70 20.70 0.9K
13:37 20.70 20.70 20.70 20.70 0.9K
13:38 20.71 20.71 20.71 20.71 3.3K
13:39 20.71 20.71 20.71 20.71 0.3K
13:40 20.70 20.70 20.70 20.70 1.7K
13:41 20.71 20.71 20.71 20.71 0.6K
13:42 20.71 20.71 20.70 20.70 5.0K
13:43 20.70 20.70 20.70 20.70 0.1K
13:44 20.70 20.71 20.70 20.71 1.6K
13:45 20.71 20.71 20.71 20.71 0.1K
13:46 20.70 20.70 20.70 20.70 0.4K
13:47 20.70 20.70 20.70 20.70 0.3K
13:48 20.71 20.71 20.71 20.71 0.6K
13:50 20.71 20.72 20.71 20.72 11.8K
13:52 20.71 20.71 20.71 20.71 0.7K
13:54 20.71 20.71 20.71 20.71 0.7K
13:55 20.71 20.72 20.71 20.72 2.0K
13:56 20.72 20.72 20.72 20.72 0.9K
13:57 20.72 20.72 20.72 20.72 0.9K
13:58 20.73 20.73 20.72 20.72 2.9K
14:00 20.72 20.72 20.72 20.72 7.2K
14:01 20.73 20.73 20.73 20.73 2.9K
14:02 20.75 20.75 20.74 20.75 8.1K
14:03 20.74 20.75 20.74 20.74 0.7K
14:04 20.74 20.74 20.73 20.74 2.2K
14:05 20.74 20.74 20.73 20.74 0.6K
14:06 20.74 20.74 20.74 20.74 0.9K
14:07 20.74 20.74 20.74 20.74 0.6K
14:09 20.75 20.76 20.75 20.75 3.6K
14:10 20.75 20.75 20.75 20.75 0.3K
14:11 20.75 20.75 20.74 20.74 1.4K
14:12 20.74 20.75 20.74 20.74 4.5K
14:14 20.75 20.75 20.75 20.75 0.2K
14:15 20.75 20.75 20.75 20.75 0.5K
14:18 20.75 20.75 20.75 20.75 0.5K
14:22 20.76 20.76 20.76 20.76 0.1K
14:23 20.76 20.76 20.76 20.76 0.6K
14:24 20.77 20.78 20.77 20.78 0.7K
14:25 20.79 20.79 20.79 20.79 2.8K
14:26 20.79 20.80 20.79 20.79 2.7K
14:27 20.78 20.79 20.78 20.79 3.0K
14:29 20.78 20.78 20.78 20.78 2.3K
14:32 20.78 20.78 20.76 20.76 2.9K
14:33 20.78 20.78 20.77 20.77 1.7K
14:35 20.77 20.78 20.77 20.78 5.5K
14:36 20.80 20.80 20.80 20.80 1.6K
14:39 20.81 20.81 20.81 20.81 2.9K
14:40 20.82 20.82 20.82 20.82 1.9K
14:41 20.81 20.81 20.81 20.81 3.2K
14:43 20.82 20.82 20.82 20.82 0.3K
14:44 20.82 20.82 20.82 20.82 1.8K
14:48 20.82 20.82 20.82 20.82 2.6K
14:51 20.83 20.83 20.83 20.83 2.2K
14:56 20.83 20.83 20.83 20.83 0.7K
14:57 20.84 20.84 20.83 20.83 1.2K
14:58 20.83 20.83 20.83 20.83 0.4K
14:59 20.84 20.84 20.82 20.82 1.7K
15:00 20.83 20.83 20.83 20.83 1.4K
15:01 20.83 20.83 20.83 20.83 0.5K
15:02 20.83 20.83 20.83 20.83 2.1K
15:04 20.82 20.82 20.82 20.82 1.1K
15:05 20.83 20.83 20.83 20.83 0.8K
15:07 20.84 20.84 20.84 20.84 1.0K
15:09 20.83 20.83 20.83 20.83 0.2K
15:10 20.83 20.83 20.82 20.82 2.7K
15:12 20.82 20.82 20.82 20.82 0.3K
15:13 20.82 20.82 20.82 20.82 1.9K
15:16 20.81 20.81 20.81 20.81 1.7K
15:18 20.81 20.82 20.81 20.82 1.0K
15:19 20.82 20.82 20.82 20.82 0.3K
15:20 20.82 20.82 20.81 20.81 3.3K
15:21 20.81 20.81 20.81 20.81 1.5K
15:23 20.81 20.81 20.81 20.81 0.6K
15:24 20.81 20.81 20.81 20.81 0.8K
15:26 20.80 20.81 20.80 20.81 0.9K
15:27 20.81 20.83 20.81 20.82 5.7K
15:28 20.83 20.83 20.83 20.83 1.5K
15:29 20.83 20.84 20.83 20.84 2.6K
15:30 20.83 20.83 20.83 20.83 0.7K
15:31 20.84 20.84 20.83 20.83 3.0K
15:32 20.82 20.82 20.82 20.82 0.5K
15:33 20.82 20.83 20.82 20.83 2.4K
15:34 20.83 20.83 20.83 20.83 1.8K
15:35 20.82 20.82 20.82 20.82 3.2K
15:36 20.83 20.83 20.83 20.83 2.6K
15:37 20.83 20.84 20.83 20.84 2.1K
15:38 20.84 20.84 20.84 20.84 3.4K
15:39 20.85 20.85 20.85 20.85 0.6K
15:40 20.85 20.85 20.85 20.85 1.0K
15:41 20.85 20.85 20.84 20.85 5.3K
15:42 20.85 20.85 20.85 20.85 6.4K
15:43 20.85 20.85 20.84 20.85 5.5K
15:44 20.85 20.86 20.85 20.85 8.0K
15:45 20.85 20.86 20.85 20.86 5.5K
15:46 20.86 20.87 20.86 20.87 4.6K
15:47 20.87 20.89 20.86 20.86 21.8K
15:48 20.87 20.87 20.84 20.86 19.7K
15:49 20.86 20.90 20.86 20.87 10.0K
15:50 20.87 20.87 20.86 20.86 10.2K
15:51 20.87 20.89 20.87 20.89 7.3K
15:52 20.89 20.89 20.87 20.87 23.0K
15:53 20.87 20.89 20.87 20.89 31.8K
15:54 20.89 20.89 20.87 20.88 13.9K
15:55 20.88 20.89 20.88 20.89 5.0K
15:56 20.88 20.89 20.88 20.89 5.4K
15:57 20.89 20.89 20.87 20.87 16.3K
15:58 20.87 20.88 20.87 20.87 8.8K
15:59 20.87 20.87 20.85 20.85 135.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし