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 19.04 19.09 19.04 19.09 62.8K
09:31 19.09 19.11 19.09 19.10 12.0K
09:32 19.10 19.12 19.10 19.11 4.8K
09:33 19.11 19.14 19.11 19.12 14.7K
09:34 19.11 19.14 19.11 19.14 3.4K
09:35 19.14 19.15 19.14 19.15 6.1K
09:36 19.15 19.17 19.15 19.16 7.2K
09:37 19.14 19.15 19.14 19.14 10.7K
09:38 19.14 19.14 19.14 19.14 15.7K
09:39 19.14 19.14 19.13 19.14 5.0K
09:40 19.15 19.16 19.15 19.15 6.6K
09:41 19.15 19.15 19.15 19.15 5.2K
09:42 19.14 19.14 19.14 19.14 2.6K
09:43 19.18 19.19 19.18 19.18 3.0K
09:44 19.20 19.20 19.19 19.19 3.6K
09:45 19.19 19.19 19.17 19.17 12.0K
09:46 19.17 19.17 19.17 19.17 1.0K
09:47 19.17 19.18 19.17 19.18 3.1K
09:48 19.19 19.19 19.19 19.19 2.4K
09:49 19.19 19.19 19.18 19.18 2.7K
09:50 19.18 19.19 19.18 19.19 3.1K
09:51 19.20 19.20 19.20 19.20 1.9K
09:52 19.19 19.20 19.19 19.20 0.7K
09:53 19.19 19.19 19.19 19.19 1.6K
09:54 19.18 19.18 19.15 19.15 4.2K
09:55 19.15 19.15 19.14 19.14 3.1K
09:57 19.15 19.15 19.15 19.15 0.9K
09:58 19.15 19.15 19.15 19.15 0.4K
09:59 19.13 19.13 19.13 19.13 4.2K
10:00 19.14 19.14 19.13 19.14 1.8K
10:01 19.17 19.18 19.17 19.18 4.1K
10:02 19.19 19.19 19.18 19.19 4.9K
10:03 19.19 19.20 19.18 19.18 2.6K
10:04 19.19 19.19 19.18 19.18 6.3K
10:05 19.18 19.18 19.18 19.18 3.7K
10:06 19.20 19.21 19.20 19.21 1.8K
10:07 19.21 19.22 19.21 19.21 5.2K
10:08 19.21 19.22 19.21 19.22 6.5K
10:09 19.25 19.25 19.25 19.25 2.2K
10:10 19.25 19.27 19.24 19.26 15.8K
10:11 19.26 19.26 19.26 19.26 1.2K
10:12 19.27 19.30 19.27 19.29 30.6K
10:13 19.29 19.29 19.29 19.29 2.2K
10:14 19.27 19.27 19.27 19.27 5.9K
10:15 19.28 19.28 19.27 19.27 2.5K
10:16 19.27 19.27 19.27 19.27 1.8K
10:17 19.27 19.27 19.26 19.27 7.5K
10:18 19.26 19.27 19.26 19.27 8.7K
10:19 19.25 19.25 19.24 19.24 17.6K
10:20 19.24 19.24 19.24 19.24 1.8K
10:21 19.24 19.24 19.24 19.24 1.7K
10:22 19.24 19.24 19.24 19.24 5.3K
10:23 19.24 19.27 19.24 19.26 22.1K
10:24 19.26 19.28 19.26 19.28 9.5K
10:25 19.27 19.28 19.26 19.27 12.1K
10:26 19.26 19.27 19.25 19.26 27.3K
10:27 19.25 19.25 19.24 19.25 6.3K
10:28 19.26 19.26 19.26 19.26 13.1K
10:29 19.27 19.27 19.25 19.26 12.6K
10:30 19.25 19.25 19.23 19.23 10.1K
10:31 19.23 19.26 19.23 19.26 2.9K
10:32 19.25 19.26 19.25 19.26 7.6K
10:33 19.27 19.28 19.26 19.26 18.7K
10:34 19.26 19.26 19.26 19.26 2.7K
10:35 19.27 19.27 19.27 19.27 1.9K
10:36 19.26 19.26 19.25 19.26 2.6K
10:37 19.26 19.26 19.25 19.25 3.4K
10:38 19.24 19.26 19.24 19.25 8.6K
10:39 19.25 19.25 19.24 19.24 2.9K
10:40 19.25 19.25 19.25 19.25 0.6K
10:41 19.26 19.27 19.26 19.27 1.9K
10:42 19.27 19.27 19.26 19.26 2.4K
10:43 19.25 19.25 19.25 19.25 3.2K
10:44 19.26 19.26 19.24 19.24 10.5K
10:45 19.24 19.25 19.24 19.24 5.9K
10:46 19.24 19.24 19.24 19.24 1.9K
10:48 19.23 19.23 19.23 19.23 0.3K
10:49 19.24 19.25 19.23 19.23 5.9K
10:50 19.23 19.23 19.22 19.22 4.6K
10:51 19.22 19.22 19.22 19.22 7.5K
10:52 19.24 19.24 19.22 19.22 11.1K
10:53 19.22 19.23 19.22 19.23 4.5K
10:54 19.23 19.23 19.23 19.23 1.5K
10:55 19.23 19.23 19.21 19.22 10.0K
10:56 19.23 19.23 19.21 19.21 5.5K
10:57 19.21 19.21 19.21 19.21 2.4K
10:58 19.21 19.23 19.20 19.23 3.9K
10:59 19.23 19.24 19.23 19.24 2.3K
11:00 19.23 19.24 19.23 19.23 3.4K
11:01 19.23 19.24 19.23 19.24 4.5K
11:02 19.25 19.27 19.25 19.27 5.8K
11:03 19.28 19.28 19.28 19.28 2.3K
11:04 19.28 19.30 19.28 19.30 4.9K
11:05 19.32 19.34 19.32 19.34 4.7K
11:06 19.33 19.33 19.33 19.33 1.8K
11:07 19.36 19.37 19.35 19.35 11.1K
11:08 19.34 19.34 19.33 19.33 2.7K
11:09 19.33 19.33 19.33 19.33 1.5K
11:10 19.32 19.32 19.31 19.32 3.6K
11:11 19.31 19.32 19.31 19.32 12.2K
11:12 19.32 19.34 19.32 19.34 22.6K
11:13 19.34 19.34 19.34 19.34 2.8K
11:14 19.34 19.35 19.34 19.35 16.1K
11:15 19.36 19.37 19.35 19.35 41.6K
11:16 19.34 19.34 19.34 19.34 0.5K
11:17 19.34 19.34 19.33 19.34 4.0K
11:18 19.35 19.35 19.35 19.35 8.9K
11:19 19.36 19.37 19.36 19.37 7.3K
11:20 19.37 19.38 19.36 19.36 5.5K
11:21 19.36 19.36 19.35 19.35 5.7K
11:23 19.34 19.35 19.34 19.35 3.3K
11:24 19.37 19.37 19.37 19.37 3.0K
11:25 19.36 19.36 19.35 19.35 3.4K
11:26 19.34 19.35 19.34 19.34 3.8K
11:27 19.35 19.35 19.33 19.33 4.7K
11:28 19.34 19.35 19.32 19.35 4.6K
11:30 19.34 19.35 19.34 19.35 3.4K
11:31 19.35 19.35 19.34 19.34 2.3K
11:33 19.33 19.34 19.33 19.33 1.5K
11:34 19.34 19.34 19.34 19.34 0.5K
11:35 19.35 19.35 19.34 19.34 0.7K
11:36 19.34 19.34 19.34 19.34 1.8K
11:37 19.34 19.34 19.33 19.33 5.6K
11:38 19.34 19.34 19.33 19.33 4.4K
11:39 19.32 19.33 19.32 19.32 3.3K
11:40 19.33 19.33 19.31 19.31 4.6K
11:41 19.31 19.31 19.30 19.30 2.0K
11:42 19.31 19.31 19.31 19.31 1.4K
11:43 19.30 19.30 19.30 19.30 1.9K
11:44 19.29 19.29 19.29 19.29 4.1K
11:45 19.29 19.29 19.29 19.29 3.3K
11:46 19.29 19.29 19.29 19.29 1.2K
11:47 19.29 19.30 19.29 19.29 3.9K
11:48 19.32 19.33 19.31 19.32 11.9K
11:49 19.32 19.33 19.32 19.33 5.8K
11:50 19.33 19.34 19.33 19.34 8.1K
11:51 19.35 19.36 19.35 19.36 4.2K
11:52 19.35 19.35 19.34 19.34 5.5K
11:53 19.34 19.34 19.34 19.34 0.7K
11:54 19.35 19.36 19.35 19.36 6.9K
11:55 19.36 19.36 19.35 19.35 29.8K
11:56 19.35 19.36 19.35 19.35 0.9K
11:57 19.36 19.36 19.36 19.36 0.1K
11:58 19.36 19.38 19.36 19.37 10.5K
11:59 19.39 19.39 19.38 19.39 2.4K
12:00 19.39 19.39 19.39 19.39 1.2K
12:01 19.40 19.40 19.40 19.40 0.5K
12:02 19.40 19.40 19.39 19.40 1.9K
12:03 19.39 19.40 19.39 19.40 6.2K
12:04 19.41 19.42 19.41 19.41 1.7K
12:05 19.40 19.41 19.40 19.40 5.3K
12:07 19.41 19.41 19.41 19.41 1.6K
12:08 19.41 19.41 19.41 19.41 2.6K
12:09 19.41 19.41 19.41 19.41 1.2K
12:10 19.41 19.41 19.41 19.41 0.8K
12:11 19.41 19.41 19.40 19.40 0.3K
12:12 19.40 19.40 19.40 19.40 0.4K
12:13 19.40 19.40 19.39 19.39 3.1K
12:14 19.39 19.40 19.39 19.40 0.9K
12:15 19.40 19.41 19.40 19.41 1.0K
12:16 19.41 19.41 19.41 19.41 10.4K
12:17 19.41 19.41 19.41 19.41 1.3K
12:18 19.41 19.42 19.41 19.42 11.5K
12:19 19.41 19.42 19.41 19.42 0.8K
12:20 19.42 19.42 19.41 19.41 4.6K
12:22 19.41 19.41 19.41 19.41 1.0K
12:23 19.41 19.44 19.41 19.44 36.7K
12:24 19.44 19.44 19.43 19.43 6.7K
12:25 19.43 19.43 19.43 19.43 0.9K
12:26 19.42 19.42 19.42 19.42 2.0K
12:27 19.41 19.41 19.41 19.41 2.9K
12:28 19.40 19.40 19.40 19.40 1.1K
12:29 19.40 19.40 19.40 19.40 0.5K
12:30 19.40 19.40 19.39 19.39 1.8K
12:31 19.38 19.38 19.38 19.38 0.9K
12:32 19.38 19.39 19.38 19.39 1.5K
12:33 19.39 19.39 19.38 19.39 1.1K
12:34 19.39 19.39 19.39 19.39 1.1K
12:35 19.38 19.38 19.37 19.37 1.9K
12:36 19.39 19.39 19.39 19.39 1.4K
12:37 19.39 19.39 19.39 19.39 0.1K
12:38 19.39 19.39 19.38 19.38 1.6K
12:39 19.39 19.39 19.38 19.38 0.9K
12:40 19.38 19.38 19.38 19.38 0.2K
12:41 19.38 19.38 19.38 19.38 3.3K
12:43 19.37 19.37 19.37 19.37 0.9K
12:44 19.38 19.38 19.38 19.38 1.3K
12:45 19.38 19.38 19.38 19.38 0.1K
12:46 19.38 19.38 19.38 19.38 1.6K
12:47 19.37 19.37 19.36 19.37 4.5K
12:48 19.38 19.38 19.38 19.38 0.8K
12:49 19.37 19.37 19.36 19.36 2.7K
12:52 19.37 19.37 19.36 19.36 0.8K
12:53 19.36 19.36 19.36 19.36 0.4K
12:54 19.37 19.37 19.37 19.37 0.2K
12:55 19.36 19.36 19.36 19.36 4.9K
12:56 19.35 19.35 19.35 19.35 6.1K
12:57 19.35 19.36 19.35 19.36 3.0K
12:59 19.35 19.35 19.35 19.35 1.3K
13:00 19.35 19.35 19.35 19.35 0.2K
13:01 19.36 19.36 19.36 19.36 2.1K
13:02 19.36 19.36 19.35 19.35 9.9K
13:04 19.35 19.35 19.34 19.34 1.6K
13:06 19.35 19.35 19.35 19.35 0.2K
13:07 19.36 19.36 19.36 19.36 0.4K
13:08 19.35 19.35 19.35 19.35 1.2K
13:10 19.35 19.36 19.35 19.36 0.3K
13:11 19.35 19.35 19.35 19.35 1.1K
13:12 19.36 19.36 19.36 19.36 0.8K
13:13 19.37 19.37 19.37 19.37 0.3K
13:14 19.35 19.35 19.35 19.35 3.2K
13:17 19.35 19.35 19.35 19.35 0.8K
13:18 19.35 19.35 19.35 19.35 2.2K
13:19 19.36 19.36 19.36 19.36 0.5K
13:20 19.36 19.36 19.36 19.36 1.2K
13:21 19.35 19.35 19.35 19.35 0.4K
13:22 19.36 19.36 19.35 19.35 3.4K
13:23 19.36 19.36 19.35 19.35 3.4K
13:24 19.35 19.35 19.35 19.35 2.7K
13:26 19.34 19.35 19.34 19.34 0.9K
13:28 19.33 19.33 19.33 19.33 4.0K
13:30 19.33 19.33 19.32 19.32 1.2K
13:31 19.34 19.34 19.34 19.34 0.6K
13:32 19.34 19.34 19.33 19.33 0.4K
13:33 19.33 19.33 19.33 19.33 1.8K
13:34 19.32 19.33 19.32 19.33 1.3K
13:35 19.33 19.33 19.32 19.32 2.7K
13:36 19.32 19.33 19.32 19.33 0.3K
13:37 19.34 19.34 19.34 19.34 1.1K
13:38 19.34 19.34 19.33 19.34 1.2K
13:39 19.33 19.35 19.33 19.35 1.7K
13:40 19.34 19.34 19.33 19.34 4.0K
13:41 19.34 19.34 19.33 19.33 7.5K
13:42 19.33 19.33 19.33 19.33 2.2K
13:43 19.33 19.33 19.31 19.31 5.0K
13:44 19.29 19.29 19.29 19.29 0.8K
13:45 19.29 19.29 19.29 19.29 0.8K
13:46 19.29 19.29 19.28 19.28 0.8K
13:47 19.27 19.27 19.27 19.27 2.9K
13:49 19.29 19.29 19.28 19.28 1.1K
13:50 19.29 19.29 19.29 19.29 0.8K
13:53 19.28 19.28 19.28 19.28 2.9K
13:54 19.27 19.27 19.27 19.27 2.7K
13:55 19.27 19.28 19.27 19.28 5.5K
13:56 19.28 19.28 19.28 19.28 0.8K
13:57 19.28 19.28 19.28 19.28 0.2K
13:58 19.28 19.28 19.28 19.28 0.7K
14:00 19.27 19.27 19.27 19.27 3.4K
14:01 19.28 19.28 19.28 19.28 0.3K
14:02 19.28 19.28 19.28 19.28 0.6K
14:04 19.30 19.31 19.29 19.29 3.2K
14:05 19.28 19.29 19.28 19.28 1.9K
14:06 19.27 19.27 19.26 19.26 2.4K
14:07 19.25 19.25 19.24 19.24 1.0K
14:08 19.24 19.25 19.24 19.24 1.7K
14:09 19.23 19.23 19.23 19.23 1.6K
14:10 19.23 19.23 19.23 19.23 1.3K
14:12 19.24 19.24 19.24 19.24 0.4K
14:16 19.26 19.27 19.26 19.27 1.6K
14:18 19.27 19.27 19.26 19.26 0.4K
14:19 19.26 19.26 19.26 19.26 3.4K
14:21 19.26 19.26 19.26 19.26 2.3K
14:22 19.26 19.27 19.26 19.26 7.8K
14:24 19.26 19.26 19.26 19.26 0.6K
14:25 19.26 19.26 19.26 19.26 2.2K
14:26 19.25 19.25 19.25 19.25 4.1K
14:31 19.25 19.25 19.25 19.25 0.8K
14:32 19.25 19.25 19.24 19.24 5.9K
14:36 19.25 19.25 19.25 19.25 0.4K
14:37 19.26 19.26 19.26 19.26 0.7K
14:38 19.27 19.27 19.26 19.26 4.3K
14:39 19.26 19.26 19.26 19.26 1.1K
14:41 19.25 19.25 19.25 19.25 1.4K
14:42 19.26 19.26 19.25 19.25 1.8K
14:43 19.24 19.25 19.24 19.24 3.7K
14:44 19.25 19.25 19.25 19.25 0.6K
14:45 19.25 19.26 19.25 19.26 1.4K
14:46 19.26 19.26 19.26 19.26 0.9K
14:47 19.26 19.26 19.25 19.26 0.9K
14:48 19.26 19.26 19.26 19.26 1.3K
14:49 19.27 19.27 19.27 19.27 1.2K
14:51 19.27 19.29 19.27 19.29 11.7K
14:52 19.28 19.30 19.28 19.30 2.8K
14:53 19.29 19.29 19.29 19.29 4.6K
14:54 19.29 19.29 19.29 19.29 1.9K
14:55 19.29 19.29 19.28 19.28 0.4K
14:56 19.28 19.28 19.28 19.28 4.0K
14:58 19.29 19.29 19.28 19.29 1.5K
14:59 19.28 19.28 19.28 19.28 0.4K
15:00 19.30 19.30 19.30 19.30 1.9K
15:01 19.30 19.30 19.30 19.30 5.9K
15:05 19.30 19.31 19.30 19.31 1.1K
15:06 19.31 19.31 19.30 19.30 1.8K
15:07 19.31 19.31 19.31 19.31 0.2K
15:08 19.31 19.31 19.30 19.30 8.1K
15:09 19.29 19.29 19.29 19.29 1.5K
15:10 19.29 19.29 19.29 19.29 2.5K
15:11 19.29 19.29 19.29 19.29 4.5K
15:12 19.28 19.28 19.28 19.28 1.6K
15:14 19.29 19.29 19.29 19.29 1.8K
15:15 19.29 19.29 19.29 19.29 3.5K
15:16 19.29 19.29 19.29 19.29 0.2K
15:17 19.29 19.29 19.29 19.29 2.4K
15:19 19.29 19.29 19.29 19.29 2.2K
15:20 19.29 19.29 19.28 19.28 4.3K
15:21 19.28 19.28 19.28 19.28 3.5K
15:23 19.27 19.27 19.27 19.27 4.6K
15:25 19.28 19.28 19.27 19.28 3.8K
15:26 19.28 19.29 19.27 19.27 3.6K
15:27 19.28 19.28 19.27 19.27 1.9K
15:28 19.27 19.28 19.27 19.28 3.1K
15:30 19.27 19.28 19.27 19.28 5.1K
15:31 19.28 19.29 19.28 19.29 2.1K
15:32 19.28 19.28 19.28 19.28 5.5K
15:33 19.28 19.28 19.28 19.28 3.5K
15:35 19.28 19.28 19.27 19.28 6.1K
15:36 19.28 19.28 19.27 19.28 5.9K
15:37 19.27 19.27 19.27 19.27 0.3K
15:38 19.27 19.27 19.26 19.26 4.9K
15:39 19.27 19.27 19.27 19.27 0.8K
15:40 19.26 19.26 19.23 19.23 17.5K
15:41 19.23 19.24 19.23 19.24 8.5K
15:42 19.23 19.24 19.23 19.24 1.5K
15:43 19.24 19.24 19.24 19.24 4.3K
15:44 19.23 19.23 19.23 19.23 4.0K
15:45 19.23 19.23 19.23 19.23 1.3K
15:46 19.24 19.24 19.24 19.24 3.8K
15:47 19.24 19.25 19.24 19.24 10.0K
15:48 19.24 19.24 19.24 19.24 2.7K
15:49 19.24 19.25 19.24 19.25 1.4K
15:50 19.25 19.26 19.25 19.26 7.6K
15:51 19.26 19.26 19.22 19.23 67.2K
15:52 19.23 19.23 19.23 19.23 1.2K
15:53 19.23 19.23 19.23 19.23 1.6K
15:54 19.23 19.24 19.23 19.23 13.7K
15:55 19.23 19.23 19.23 19.23 4.9K
15:56 19.23 19.26 19.23 19.25 23.3K
15:57 19.25 19.25 19.24 19.24 28.4K
15:58 19.24 19.25 19.24 19.25 15.0K
15:59 19.26 19.26 19.23 19.24 342.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし