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 19.69 19.69 19.68 19.68 6.7K
09:32 19.66 19.66 19.64 19.64 5.8K
09:34 19.59 19.59 19.59 19.59 0.2K
09:35 19.60 19.60 19.59 19.59 4.3K
09:36 19.61 19.65 19.61 19.64 7.1K
09:37 19.64 19.64 19.62 19.62 2.2K
09:38 19.63 19.64 19.63 19.64 0.5K
09:39 19.65 19.65 19.64 19.64 4.2K
09:40 19.65 19.65 19.65 19.65 1.7K
09:41 19.64 19.64 19.62 19.62 2.2K
09:42 19.64 19.64 19.61 19.61 6.7K
09:43 19.61 19.61 19.60 19.60 1.8K
09:44 19.58 19.59 19.58 19.59 2.4K
09:45 19.62 19.62 19.62 19.62 2.8K
09:46 19.62 19.62 19.61 19.62 3.2K
09:47 19.62 19.62 19.62 19.62 1.0K
09:48 19.64 19.64 19.63 19.64 2.3K
09:49 19.65 19.66 19.64 19.64 8.4K
09:50 19.61 19.61 19.61 19.61 1.6K
09:51 19.63 19.63 19.63 19.63 3.0K
09:53 19.63 19.63 19.62 19.62 4.1K
09:54 19.63 19.63 19.61 19.61 2.3K
09:55 19.61 19.62 19.61 19.61 2.9K
09:56 19.60 19.60 19.58 19.58 3.8K
09:57 19.57 19.57 19.57 19.57 1.4K
09:58 19.58 19.58 19.57 19.57 1.9K
09:59 19.56 19.57 19.55 19.55 36.9K
10:00 19.55 19.57 19.55 19.57 57.0K
10:01 19.56 19.57 19.56 19.56 1.1K
10:02 19.57 19.58 19.56 19.58 27.9K
10:03 19.59 19.59 19.59 19.59 8.2K
10:04 19.59 19.59 19.59 19.59 10.1K
10:05 19.59 19.62 19.59 19.61 38.2K
10:06 19.61 19.61 19.60 19.60 5.2K
10:07 19.59 19.59 19.58 19.58 6.4K
10:08 19.58 19.58 19.58 19.58 36.4K
10:09 19.58 19.58 19.57 19.57 4.8K
10:10 19.57 19.58 19.57 19.57 71.0K
10:11 19.58 19.58 19.57 19.57 14.1K
10:12 19.57 19.57 19.56 19.56 5.1K
10:13 19.56 19.56 19.56 19.56 2.4K
10:14 19.55 19.57 19.55 19.57 18.0K
10:15 19.56 19.56 19.55 19.55 4.0K
10:16 19.55 19.57 19.55 19.57 5.9K
10:17 19.57 19.57 19.57 19.57 0.2K
10:18 19.57 19.57 19.57 19.57 0.9K
10:19 19.57 19.57 19.56 19.56 1.8K
10:20 19.56 19.56 19.55 19.55 4.3K
10:21 19.53 19.53 19.52 19.52 2.0K
10:22 19.52 19.52 19.52 19.52 0.3K
10:23 19.51 19.51 19.51 19.51 4.5K
10:24 19.53 19.53 19.52 19.52 13.9K
10:25 19.53 19.53 19.53 19.53 3.4K
10:26 19.55 19.55 19.55 19.55 5.8K
10:27 19.54 19.54 19.54 19.54 2.7K
10:28 19.54 19.54 19.54 19.54 1.5K
10:29 19.53 19.53 19.53 19.53 3.2K
10:30 19.53 19.53 19.53 19.53 3.4K
10:31 19.53 19.53 19.52 19.52 3.3K
10:32 19.52 19.52 19.49 19.49 5.5K
10:33 19.49 19.49 19.49 19.49 4.2K
10:34 19.49 19.49 19.49 19.49 4.6K
10:35 19.48 19.48 19.48 19.48 1.8K
10:36 19.48 19.49 19.48 19.49 7.1K
10:37 19.49 19.49 19.49 19.49 0.8K
10:38 19.49 19.51 19.49 19.51 11.2K
10:39 19.51 19.51 19.50 19.50 3.7K
10:40 19.50 19.50 19.49 19.49 5.6K
10:41 19.49 19.49 19.49 19.49 1.8K
10:42 19.47 19.47 19.47 19.47 1.4K
10:43 19.46 19.46 19.46 19.46 4.1K
10:44 19.47 19.48 19.47 19.48 6.4K
10:45 19.48 19.48 19.48 19.48 0.8K
10:46 19.50 19.51 19.50 19.51 7.2K
10:47 19.51 19.51 19.51 19.51 0.9K
10:48 19.51 19.51 19.50 19.50 2.5K
10:49 19.49 19.49 19.49 19.49 0.9K
10:50 19.49 19.49 19.49 19.49 1.6K
10:51 19.50 19.50 19.50 19.50 10.9K
10:53 19.50 19.50 19.50 19.50 0.4K
10:54 19.50 19.50 19.50 19.50 0.7K
10:55 19.50 19.50 19.49 19.49 7.2K
10:56 19.49 19.50 19.49 19.50 0.7K
10:57 19.50 19.50 19.49 19.49 2.5K
10:59 19.49 19.49 19.49 19.49 0.4K
11:00 19.49 19.49 19.48 19.48 3.3K
11:03 19.48 19.48 19.48 19.48 1.1K
11:05 19.48 19.48 19.48 19.48 0.9K
11:06 19.47 19.47 19.46 19.46 2.3K
11:07 19.46 19.46 19.46 19.46 1.9K
11:08 19.48 19.49 19.48 19.49 7.8K
11:09 19.49 19.49 19.48 19.48 2.0K
11:10 19.48 19.48 19.48 19.48 10.2K
11:13 19.49 19.49 19.48 19.48 0.9K
11:14 19.48 19.48 19.48 19.48 12.6K
11:16 19.49 19.50 19.49 19.50 3.8K
11:17 19.50 19.50 19.50 19.50 1.3K
11:18 19.50 19.52 19.50 19.51 10.5K
11:19 19.51 19.51 19.51 19.51 1.2K
11:21 19.51 19.51 19.50 19.50 4.3K
11:22 19.49 19.50 19.49 19.50 1.9K
11:23 19.49 19.50 19.49 19.50 0.4K
11:24 19.50 19.50 19.50 19.50 2.2K
11:27 19.50 19.50 19.47 19.47 9.1K
11:28 19.48 19.48 19.48 19.48 5.1K
11:29 19.48 19.48 19.46 19.46 3.6K
11:31 19.47 19.47 19.47 19.47 0.2K
11:32 19.46 19.46 19.44 19.44 3.6K
11:33 19.45 19.45 19.45 19.45 1.2K
11:34 19.45 19.45 19.45 19.45 0.6K
11:35 19.44 19.44 19.44 19.44 1.3K
11:36 19.44 19.44 19.43 19.43 0.9K
11:37 19.42 19.42 19.33 19.37 39.7K
11:38 19.37 19.37 19.35 19.36 10.4K
11:39 19.39 19.39 19.39 19.39 4.4K
11:40 19.38 19.38 19.37 19.38 11.1K
11:41 19.36 19.36 19.35 19.35 8.1K
11:43 19.34 19.34 19.34 19.34 4.6K
11:44 19.38 19.38 19.37 19.37 4.7K
11:45 19.38 19.38 19.38 19.38 1.8K
11:46 19.37 19.37 19.36 19.36 2.2K
11:47 19.37 19.37 19.37 19.37 1.7K
11:48 19.40 19.40 19.40 19.40 1.1K
11:49 19.40 19.40 19.39 19.39 3.9K
11:52 19.39 19.41 19.39 19.41 1.6K
11:53 19.41 19.41 19.40 19.40 2.1K
11:54 19.41 19.41 19.41 19.41 0.2K
11:55 19.40 19.40 19.40 19.40 0.6K
11:57 19.40 19.40 19.38 19.38 2.9K
11:58 19.37 19.37 19.37 19.37 1.2K
11:59 19.36 19.36 19.36 19.36 2.5K
12:00 19.36 19.36 19.36 19.36 0.6K
12:01 19.36 19.38 19.36 19.37 8.8K
12:02 19.39 19.39 19.39 19.39 1.0K
12:03 19.39 19.39 19.37 19.37 3.1K
12:04 19.38 19.39 19.38 19.39 2.6K
12:05 19.40 19.40 19.39 19.39 0.7K
12:06 19.40 19.40 19.38 19.38 4.6K
12:09 19.42 19.42 19.41 19.41 2.6K
12:10 19.40 19.40 19.40 19.40 0.8K
12:11 19.40 19.41 19.40 19.41 2.1K
12:12 19.41 19.41 19.41 19.41 0.2K
12:13 19.41 19.41 19.40 19.41 1.5K
12:14 19.41 19.41 19.41 19.41 1.0K
12:15 19.41 19.41 19.40 19.40 0.5K
12:16 19.41 19.41 19.40 19.40 3.7K
12:18 19.42 19.43 19.42 19.43 0.9K
12:19 19.43 19.43 19.42 19.42 1.9K
12:20 19.43 19.43 19.43 19.43 0.3K
12:21 19.43 19.43 19.43 19.43 0.1K
12:22 19.43 19.44 19.41 19.41 5.0K
12:23 19.42 19.42 19.42 19.42 1.0K
12:24 19.42 19.42 19.42 19.42 1.9K
12:26 19.42 19.42 19.42 19.42 0.3K
12:27 19.43 19.43 19.43 19.43 2.4K
12:28 19.46 19.46 19.44 19.44 6.5K
12:30 19.43 19.43 19.43 19.43 1.9K
12:31 19.44 19.44 19.44 19.44 0.2K
12:32 19.42 19.43 19.42 19.43 9.2K
12:34 19.42 19.42 19.42 19.42 0.8K
12:35 19.43 19.43 19.43 19.43 0.6K
12:36 19.43 19.43 19.43 19.43 0.2K
12:37 19.43 19.43 19.43 19.43 1.5K
12:38 19.43 19.43 19.43 19.43 1.3K
12:39 19.42 19.42 19.42 19.42 1.9K
12:41 19.41 19.42 19.41 19.42 2.7K
12:42 19.44 19.44 19.43 19.43 4.9K
12:43 19.44 19.44 19.42 19.42 8.2K
12:44 19.42 19.42 19.42 19.42 4.9K
12:45 19.42 19.42 19.42 19.42 0.7K
12:46 19.42 19.42 19.41 19.41 0.5K
12:47 19.42 19.42 19.41 19.41 1.4K
12:48 19.41 19.41 19.41 19.41 0.7K
12:49 19.41 19.41 19.41 19.41 1.7K
12:50 19.42 19.42 19.42 19.42 0.1K
12:51 19.42 19.42 19.42 19.42 6.4K
12:52 19.45 19.45 19.44 19.44 3.9K
12:53 19.44 19.44 19.43 19.43 1.8K
12:54 19.43 19.43 19.43 19.43 2.0K
12:57 19.44 19.44 19.44 19.44 0.4K
12:58 19.44 19.44 19.44 19.44 0.8K
12:59 19.46 19.46 19.45 19.45 1.4K
13:00 19.44 19.44 19.44 19.44 4.5K
13:05 19.44 19.44 19.44 19.44 1.4K
13:06 19.44 19.44 19.43 19.43 1.7K
13:08 19.44 19.44 19.44 19.44 0.2K
13:09 19.44 19.44 19.44 19.44 0.2K
13:10 19.43 19.43 19.42 19.42 3.6K
13:11 19.42 19.42 19.42 19.42 3.2K
13:12 19.42 19.42 19.42 19.42 0.3K
13:13 19.42 19.42 19.42 19.42 1.1K
13:15 19.43 19.43 19.43 19.43 0.5K
13:19 19.42 19.42 19.42 19.42 0.3K
13:20 19.43 19.44 19.43 19.43 2.9K
13:23 19.43 19.43 19.43 19.43 0.7K
13:24 19.42 19.43 19.42 19.42 1.8K
13:26 19.42 19.43 19.42 19.43 2.1K
13:27 19.43 19.43 19.42 19.42 2.8K
13:28 19.42 19.42 19.41 19.41 3.6K
13:30 19.42 19.42 19.38 19.38 4.2K
13:33 19.39 19.39 19.39 19.39 2.6K
13:36 19.39 19.39 19.39 19.39 0.3K
13:38 19.40 19.40 19.40 19.40 0.5K
13:40 19.39 19.39 19.39 19.39 0.9K
13:41 19.39 19.39 19.39 19.39 3.1K
13:42 19.40 19.40 19.40 19.40 0.5K
13:43 19.39 19.39 19.39 19.39 1.5K
13:44 19.38 19.38 19.37 19.37 5.3K
13:46 19.36 19.36 19.36 19.36 1.0K
13:47 19.35 19.35 19.34 19.34 1.8K
13:48 19.34 19.34 19.34 19.34 0.1K
13:49 19.34 19.34 19.34 19.34 0.8K
13:50 19.35 19.36 19.35 19.36 1.0K
13:51 19.36 19.36 19.36 19.36 0.4K
13:52 19.36 19.36 19.34 19.35 2.8K
13:53 19.35 19.35 19.33 19.33 3.4K
13:54 19.34 19.34 19.34 19.34 2.5K
13:56 19.33 19.33 19.33 19.33 0.3K
13:57 19.33 19.33 19.33 19.33 1.6K
13:58 19.32 19.32 19.31 19.32 3.4K
13:59 19.32 19.32 19.32 19.32 0.3K
14:00 19.30 19.31 19.30 19.30 6.3K
14:01 19.30 19.30 19.29 19.29 5.2K
14:03 19.30 19.30 19.30 19.30 0.3K
14:04 19.29 19.29 19.29 19.29 1.8K
14:06 19.30 19.30 19.29 19.29 4.0K
14:07 19.30 19.30 19.30 19.30 0.4K
14:08 19.31 19.31 19.31 19.31 1.6K
14:10 19.29 19.30 19.29 19.30 0.8K
14:11 19.30 19.30 19.29 19.30 4.3K
14:14 19.31 19.31 19.30 19.30 0.6K
14:15 19.30 19.31 19.30 19.31 0.8K
14:16 19.31 19.31 19.31 19.31 0.2K
14:17 19.31 19.31 19.31 19.31 3.3K
14:18 19.32 19.32 19.31 19.31 5.1K
14:19 19.31 19.31 19.31 19.31 0.1K
14:20 19.31 19.31 19.31 19.31 1.4K
14:21 19.31 19.31 19.31 19.31 2.4K
14:22 19.32 19.32 19.32 19.32 1.0K
14:24 19.32 19.33 19.32 19.33 0.4K
14:25 19.33 19.33 19.33 19.33 0.4K
14:26 19.33 19.33 19.33 19.33 1.0K
14:27 19.33 19.33 19.33 19.33 0.5K
14:28 19.32 19.32 19.32 19.32 3.2K
14:29 19.33 19.34 19.33 19.34 0.6K
14:30 19.34 19.34 19.34 19.34 0.6K
14:32 19.34 19.34 19.34 19.34 1.8K
14:33 19.32 19.32 19.32 19.32 3.7K
14:34 19.33 19.33 19.33 19.33 1.3K
14:35 19.33 19.33 19.33 19.33 3.1K
14:39 19.31 19.31 19.31 19.31 1.4K
14:40 19.31 19.31 19.31 19.31 0.3K
14:43 19.30 19.30 19.29 19.29 1.0K
14:44 19.29 19.29 19.29 19.29 2.3K
14:45 19.32 19.32 19.32 19.32 1.0K
14:46 19.32 19.32 19.32 19.32 0.5K
14:47 19.34 19.34 19.33 19.33 1.8K
14:48 19.32 19.32 19.32 19.32 1.0K
14:49 19.31 19.31 19.31 19.31 2.1K
14:51 19.30 19.30 19.30 19.30 0.2K
14:52 19.29 19.30 19.29 19.29 5.6K
14:53 19.30 19.30 19.30 19.30 0.1K
14:54 19.29 19.29 19.29 19.29 4.5K
14:55 19.29 19.29 19.29 19.29 1.3K
14:57 19.29 19.29 19.28 19.28 0.4K
14:58 19.28 19.28 19.28 19.28 1.7K
15:00 19.28 19.28 19.28 19.28 1.9K
15:01 19.28 19.28 19.28 19.28 2.3K
15:02 19.28 19.28 19.28 19.28 3.5K
15:03 19.29 19.29 19.29 19.29 0.2K
15:04 19.29 19.29 19.29 19.29 1.1K
15:06 19.28 19.29 19.28 19.29 0.4K
15:07 19.29 19.29 19.27 19.28 5.1K
15:08 19.28 19.28 19.28 19.28 1.7K
15:09 19.28 19.28 19.28 19.28 0.3K
15:10 19.29 19.29 19.28 19.28 1.9K
15:12 19.29 19.30 19.29 19.29 2.4K
15:13 19.29 19.30 19.29 19.29 2.2K
15:14 19.30 19.30 19.29 19.29 4.4K
15:15 19.28 19.28 19.28 19.28 1.0K
15:16 19.28 19.28 19.28 19.28 1.3K
15:17 19.28 19.28 19.28 19.28 0.8K
15:18 19.28 19.28 19.28 19.28 0.3K
15:19 19.28 19.28 19.27 19.27 2.8K
15:20 19.27 19.27 19.26 19.26 4.2K
15:21 19.26 19.26 19.26 19.26 1.0K
15:23 19.27 19.27 19.27 19.27 1.2K
15:24 19.30 19.30 19.29 19.29 2.7K
15:25 19.29 19.29 19.29 19.29 2.2K
15:26 19.28 19.28 19.28 19.28 3.8K
15:27 19.27 19.27 19.27 19.27 3.2K
15:29 19.28 19.28 19.28 19.28 1.4K
15:30 19.28 19.29 19.28 19.28 5.6K
15:32 19.28 19.28 19.28 19.28 0.6K
15:33 19.27 19.29 19.27 19.29 7.3K
15:34 19.29 19.29 19.29 19.29 0.6K
15:35 19.29 19.29 19.28 19.28 4.8K
15:37 19.28 19.29 19.27 19.27 11.6K
15:39 19.26 19.26 19.25 19.26 26.7K
15:40 19.26 19.26 19.25 19.25 6.8K
15:41 19.25 19.26 19.25 19.26 10.9K
15:42 19.26 19.26 19.26 19.26 1.0K
15:43 19.26 19.26 19.26 19.26 3.7K
15:44 19.27 19.27 19.26 19.26 14.2K
15:45 19.26 19.26 19.24 19.24 10.9K
15:47 19.25 19.25 19.25 19.25 8.9K
15:48 19.26 19.27 19.26 19.26 5.3K
15:49 19.26 19.27 19.26 19.27 6.9K
15:50 19.27 19.28 19.27 19.27 23.6K
15:51 19.27 19.30 19.27 19.30 30.8K
15:52 19.29 19.30 19.29 19.30 10.9K
15:53 19.30 19.31 19.29 19.31 22.3K
15:54 19.31 19.32 19.30 19.32 10.4K
15:55 19.31 19.31 19.30 19.31 21.7K
15:56 19.31 19.31 19.31 19.31 5.4K
15:57 19.29 19.30 19.29 19.30 18.6K
15:58 19.30 19.30 19.29 19.30 17.5K
15:59 19.30 19.32 19.29 19.31 185.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし