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

SBS
🏛️ アメリカ →
23.99
最終更新: 2025-10-03
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 19.80 19.80 19.77 19.77 13.2K
09:31 19.79 19.79 19.79 19.79 0.9K
09:32 19.78 19.78 19.77 19.77 1.3K
09:33 19.74 19.75 19.73 19.74 6.6K
09:34 19.68 19.68 19.68 19.68 2.3K
09:35 19.67 19.68 19.67 19.68 0.9K
09:36 19.69 19.69 19.67 19.67 1.7K
09:37 19.65 19.65 19.65 19.65 0.4K
09:39 19.66 19.67 19.64 19.64 4.2K
09:40 19.65 19.65 19.65 19.65 0.9K
09:41 19.66 19.66 19.66 19.66 0.4K
09:42 19.64 19.64 19.64 19.64 1.2K
09:43 19.66 19.66 19.66 19.66 1.3K
09:44 19.65 19.65 19.65 19.65 0.8K
09:45 19.64 19.64 19.64 19.64 0.6K
09:46 19.65 19.66 19.65 19.66 0.9K
09:47 19.66 19.66 19.66 19.66 0.9K
09:48 19.66 19.66 19.66 19.66 5.8K
09:49 19.66 19.66 19.64 19.64 4.8K
09:50 19.65 19.68 19.65 19.68 4.5K
09:51 19.65 19.66 19.65 19.66 3.0K
09:52 19.63 19.63 19.63 19.63 1.4K
09:53 19.65 19.68 19.65 19.68 6.7K
09:54 19.67 19.67 19.66 19.66 1.3K
09:55 19.67 19.68 19.66 19.68 4.3K
09:56 19.66 19.66 19.66 19.66 0.7K
09:57 19.65 19.66 19.65 19.66 0.7K
09:58 19.66 19.66 19.66 19.66 1.4K
09:59 19.66 19.66 19.66 19.66 0.5K
10:00 19.65 19.65 19.65 19.65 2.6K
10:02 19.66 19.67 19.66 19.67 2.7K
10:04 19.68 19.70 19.68 19.70 4.2K
10:05 19.68 19.68 19.68 19.68 0.5K
10:06 19.69 19.69 19.69 19.69 0.6K
10:07 19.72 19.72 19.72 19.72 5.6K
10:08 19.72 19.72 19.72 19.72 1.1K
10:09 19.72 19.73 19.72 19.73 2.9K
10:10 19.74 19.76 19.74 19.76 7.3K
10:11 19.77 19.77 19.76 19.77 0.7K
10:12 19.76 19.78 19.76 19.78 1.1K
10:13 19.76 19.78 19.76 19.78 5.9K
10:14 19.78 19.78 19.78 19.78 0.9K
10:16 19.76 19.76 19.76 19.76 1.0K
10:17 19.77 19.77 19.77 19.77 2.8K
10:18 19.79 19.79 19.78 19.78 0.5K
10:19 19.79 19.79 19.79 19.79 2.1K
10:20 19.82 19.82 19.80 19.82 10.5K
10:21 19.83 19.84 19.82 19.82 5.8K
10:22 19.83 19.83 19.82 19.82 5.5K
10:23 19.82 19.82 19.82 19.82 0.3K
10:24 19.82 19.83 19.82 19.82 6.7K
10:25 19.82 19.83 19.82 19.83 0.6K
10:26 19.84 19.84 19.83 19.84 4.2K
10:28 19.84 19.85 19.84 19.84 4.1K
10:29 19.84 19.85 19.84 19.85 2.7K
10:30 19.85 19.85 19.85 19.85 0.7K
10:31 19.85 19.85 19.85 19.85 3.5K
10:32 19.85 19.86 19.85 19.86 2.5K
10:33 19.85 19.85 19.85 19.85 0.6K
10:34 19.86 19.86 19.84 19.84 4.1K
10:35 19.82 19.83 19.82 19.83 3.1K
10:36 19.83 19.83 19.83 19.83 0.6K
10:37 19.83 19.83 19.83 19.83 2.8K
10:40 19.83 19.84 19.83 19.84 2.2K
10:41 19.84 19.84 19.84 19.84 2.5K
10:42 19.84 19.84 19.83 19.84 2.7K
10:44 19.85 19.86 19.85 19.86 3.0K
10:45 19.86 19.86 19.86 19.86 1.8K
10:47 19.86 19.86 19.86 19.86 0.5K
10:48 19.85 19.85 19.85 19.85 2.0K
10:50 19.86 19.86 19.86 19.86 0.5K
10:51 19.86 19.86 19.84 19.84 0.9K
10:52 19.83 19.83 19.83 19.83 1.1K
10:53 19.82 19.82 19.82 19.82 9.6K
10:54 19.82 19.82 19.82 19.82 4.3K
10:55 19.83 19.83 19.83 19.83 0.4K
10:56 19.83 19.83 19.83 19.83 4.7K
10:57 19.83 19.83 19.82 19.82 3.5K
10:58 19.82 19.82 19.81 19.81 1.0K
10:59 19.82 19.82 19.82 19.82 0.3K
11:01 19.82 19.84 19.82 19.83 8.5K
11:02 19.84 19.84 19.83 19.83 4.9K
11:03 19.84 19.84 19.83 19.83 3.8K
11:05 19.81 19.82 19.81 19.82 2.0K
11:06 19.82 19.83 19.81 19.81 5.0K
11:07 19.83 19.83 19.83 19.83 1.6K
11:08 19.83 19.83 19.83 19.83 1.2K
11:09 19.84 19.84 19.84 19.84 1.0K
11:10 19.83 19.83 19.83 19.83 3.0K
11:11 19.82 19.82 19.82 19.82 1.3K
11:12 19.81 19.81 19.81 19.81 3.3K
11:14 19.80 19.80 19.80 19.80 1.2K
11:15 19.79 19.79 19.79 19.79 0.7K
11:16 19.81 19.81 19.79 19.79 5.4K
11:17 19.79 19.80 19.79 19.80 1.2K
11:18 19.80 19.80 19.80 19.80 0.4K
11:19 19.81 19.81 19.81 19.81 3.8K
11:20 19.79 19.79 19.79 19.79 1.1K
11:23 19.79 19.79 19.78 19.78 2.0K
11:24 19.77 19.77 19.77 19.77 0.6K
11:26 19.79 19.79 19.79 19.79 3.0K
11:27 19.79 19.79 19.79 19.79 0.1K
11:28 19.79 19.79 19.79 19.79 1.4K
11:29 19.77 19.77 19.77 19.77 1.8K
11:30 19.77 19.79 19.77 19.79 8.3K
11:31 19.79 19.80 19.79 19.80 6.3K
11:32 19.80 19.81 19.79 19.80 10.7K
11:33 19.79 19.79 19.79 19.79 0.2K
11:34 19.79 19.79 19.79 19.79 0.7K
11:35 19.78 19.78 19.78 19.78 0.4K
11:36 19.79 19.79 19.79 19.79 1.9K
11:37 19.79 19.79 19.79 19.79 0.5K
11:38 19.79 19.79 19.79 19.79 1.2K
11:40 19.80 19.80 19.80 19.80 1.7K
11:41 19.79 19.79 19.79 19.79 2.2K
11:44 19.80 19.80 19.80 19.80 1.2K
11:45 19.80 19.80 19.79 19.79 0.9K
11:46 19.80 19.80 19.79 19.79 2.7K
11:47 19.79 19.79 19.79 19.79 0.5K
11:49 19.79 19.79 19.78 19.78 2.0K
11:50 19.78 19.78 19.78 19.78 0.8K
11:53 19.77 19.77 19.77 19.77 2.4K
11:54 19.77 19.78 19.77 19.78 2.0K
11:56 19.78 19.78 19.78 19.78 1.2K
11:57 19.79 19.80 19.79 19.80 2.3K
11:58 19.78 19.78 19.78 19.78 1.1K
11:59 19.78 19.78 19.78 19.78 0.8K
12:00 19.79 19.79 19.79 19.79 0.6K
12:01 19.81 19.81 19.81 19.81 1.2K
12:02 19.80 19.80 19.80 19.80 3.6K
12:03 19.80 19.80 19.80 19.80 9.3K
12:04 19.81 19.81 19.81 19.81 1.1K
12:05 19.81 19.82 19.81 19.82 0.7K
12:08 19.81 19.81 19.81 19.81 2.1K
12:10 19.81 19.81 19.81 19.81 0.5K
12:11 19.81 19.81 19.81 19.81 0.7K
12:12 19.80 19.80 19.79 19.79 3.1K
12:13 19.78 19.79 19.78 19.79 1.7K
12:15 19.79 19.79 19.78 19.78 1.0K
12:16 19.78 19.79 19.78 19.79 1.7K
12:19 19.79 19.80 19.79 19.80 3.0K
12:20 19.81 19.81 19.81 19.81 0.3K
12:21 19.80 19.80 19.80 19.80 0.9K
12:22 19.80 19.80 19.80 19.80 1.4K
12:25 19.79 19.79 19.79 19.79 4.6K
12:26 19.79 19.79 19.78 19.78 0.7K
12:28 19.79 19.79 19.79 19.79 1.0K
12:30 19.79 19.82 19.79 19.82 2.5K
12:31 19.81 19.81 19.81 19.81 1.2K
12:32 19.81 19.81 19.81 19.81 0.8K
12:33 19.81 19.81 19.81 19.81 2.2K
12:34 19.81 19.81 19.81 19.81 0.7K
12:36 19.81 19.81 19.81 19.81 0.6K
12:38 19.82 19.82 19.82 19.82 1.3K
12:41 19.81 19.81 19.81 19.81 1.7K
12:43 19.80 19.80 19.80 19.80 1.6K
12:44 19.80 19.80 19.80 19.80 1.0K
12:46 19.79 19.79 19.79 19.79 0.4K
12:47 19.79 19.79 19.78 19.78 1.6K
12:48 19.78 19.78 19.78 19.78 0.5K
12:49 19.78 19.78 19.78 19.78 0.7K
12:50 19.78 19.78 19.78 19.78 1.5K
12:52 19.78 19.78 19.78 19.78 0.6K
12:53 19.78 19.78 19.78 19.78 0.4K
12:54 19.78 19.79 19.78 19.79 14.1K
12:55 19.79 19.79 19.75 19.76 18.2K
12:56 19.76 19.76 19.74 19.74 2.0K
12:57 19.74 19.74 19.72 19.72 8.8K
12:58 19.71 19.72 19.71 19.72 2.2K
12:59 19.73 19.73 19.73 19.73 0.3K
13:00 19.73 19.74 19.73 19.74 2.7K
13:04 19.76 19.76 19.76 19.76 1.8K
13:07 19.75 19.76 19.75 19.76 3.8K
13:08 19.76 19.77 19.76 19.77 2.4K
13:09 19.78 19.78 19.77 19.77 2.6K
13:15 19.77 19.77 19.77 19.77 5.6K
13:16 19.76 19.76 19.76 19.76 1.4K
13:19 19.76 19.76 19.76 19.76 1.4K
13:21 19.76 19.76 19.75 19.75 1.4K
13:22 19.75 19.75 19.75 19.75 2.0K
13:23 19.75 19.76 19.75 19.76 1.4K
13:26 19.76 19.77 19.76 19.77 2.2K
13:27 19.77 19.78 19.77 19.78 1.2K
13:28 19.77 19.77 19.75 19.75 7.3K
13:33 19.76 19.76 19.76 19.76 1.6K
13:35 19.76 19.76 19.76 19.76 2.4K
13:36 19.77 19.77 19.77 19.77 0.6K
13:39 19.77 19.77 19.77 19.77 2.9K
13:40 19.76 19.76 19.76 19.76 2.6K
13:41 19.77 19.77 19.77 19.77 1.0K
13:44 19.78 19.78 19.78 19.78 1.0K
13:45 19.78 19.79 19.78 19.79 1.5K
13:46 19.78 19.78 19.77 19.77 6.0K
13:48 19.75 19.75 19.75 19.75 0.6K
13:49 19.75 19.76 19.75 19.76 1.3K
13:51 19.76 19.76 19.76 19.76 0.1K
13:52 19.75 19.75 19.75 19.75 1.2K
13:55 19.75 19.75 19.75 19.75 0.5K
13:56 19.74 19.74 19.73 19.73 1.6K
13:58 19.72 19.72 19.72 19.72 1.0K
14:01 19.70 19.70 19.70 19.70 1.5K
14:03 19.71 19.71 19.71 19.71 0.7K
14:05 19.71 19.71 19.71 19.71 1.5K
14:06 19.71 19.71 19.71 19.71 0.7K
14:08 19.71 19.71 19.71 19.71 1.2K
14:09 19.72 19.72 19.72 19.72 4.0K
14:11 19.73 19.73 19.73 19.73 1.8K
14:16 19.74 19.74 19.74 19.74 1.2K
14:19 19.74 19.74 19.74 19.74 1.6K
14:21 19.73 19.73 19.73 19.73 0.7K
14:24 19.75 19.75 19.75 19.75 2.2K
14:25 19.74 19.74 19.74 19.74 3.0K
14:27 19.74 19.74 19.74 19.74 0.4K
14:29 19.74 19.74 19.73 19.73 4.1K
14:30 19.73 19.73 19.73 19.73 0.6K
14:32 19.73 19.73 19.73 19.73 1.4K
14:34 19.73 19.73 19.73 19.73 0.5K
14:35 19.72 19.72 19.72 19.72 0.7K
14:36 19.72 19.72 19.72 19.72 0.7K
14:39 19.72 19.72 19.72 19.72 1.0K
14:41 19.72 19.72 19.72 19.72 1.7K
14:44 19.72 19.72 19.72 19.72 0.3K
14:45 19.72 19.72 19.72 19.72 1.0K
14:46 19.72 19.72 19.72 19.72 1.2K
14:50 19.72 19.72 19.72 19.72 0.3K
14:51 19.72 19.72 19.72 19.72 1.5K
14:53 19.73 19.73 19.71 19.71 8.2K
14:54 19.71 19.72 19.71 19.71 2.9K
14:55 19.71 19.71 19.71 19.71 1.5K
14:57 19.72 19.73 19.72 19.73 1.3K
15:00 19.73 19.73 19.73 19.73 1.1K
15:02 19.72 19.72 19.72 19.72 1.0K
15:03 19.73 19.73 19.73 19.73 0.8K
15:05 19.74 19.75 19.74 19.75 2.1K
15:06 19.75 19.75 19.75 19.75 0.4K
15:07 19.74 19.74 19.74 19.74 1.3K
15:11 19.74 19.74 19.73 19.73 3.0K
15:12 19.73 19.73 19.73 19.73 3.0K
15:13 19.74 19.74 19.74 19.74 1.5K
15:15 19.73 19.73 19.73 19.73 0.6K
15:17 19.74 19.75 19.74 19.75 0.6K
15:18 19.75 19.75 19.75 19.75 0.7K
15:19 19.74 19.74 19.74 19.74 4.0K
15:22 19.75 19.75 19.75 19.75 0.5K
15:23 19.74 19.75 19.74 19.75 3.2K
15:25 19.75 19.75 19.75 19.75 1.2K
15:26 19.74 19.74 19.74 19.74 1.4K
15:27 19.74 19.75 19.74 19.75 1.8K
15:29 19.75 19.75 19.74 19.74 2.1K
15:31 19.74 19.74 19.74 19.74 1.5K
15:32 19.74 19.74 19.74 19.74 1.1K
15:36 19.73 19.73 19.72 19.72 8.2K
15:38 19.74 19.74 19.73 19.73 3.1K
15:40 19.73 19.73 19.73 19.73 2.6K
15:42 19.73 19.73 19.73 19.73 1.0K
15:43 19.74 19.74 19.74 19.74 3.5K
15:44 19.74 19.76 19.74 19.76 2.4K
15:45 19.74 19.74 19.74 19.74 3.8K
15:46 19.74 19.74 19.74 19.74 1.1K
15:47 19.73 19.74 19.73 19.74 3.4K
15:48 19.74 19.74 19.74 19.74 4.7K
15:49 19.74 19.75 19.74 19.75 7.3K
15:50 19.74 19.74 19.73 19.73 12.3K
15:51 19.73 19.73 19.72 19.72 4.8K
15:52 19.72 19.72 19.72 19.72 1.0K
15:53 19.72 19.72 19.72 19.72 1.0K
15:54 19.72 19.73 19.72 19.72 13.6K
15:55 19.72 19.72 19.72 19.72 1.7K
15:56 19.71 19.72 19.71 19.72 15.8K
15:57 19.72 19.73 19.72 19.73 11.3K
15:58 19.73 19.74 19.73 19.74 21.9K
15:59 19.74 19.74 19.72 19.72 88.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし