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 20.59 20.59 20.56 20.59 22.0K
09:31 20.60 20.60 20.60 20.60 1.0K
09:34 20.64 20.64 20.62 20.62 2.1K
09:36 20.61 20.61 20.61 20.61 1.1K
09:37 20.64 20.64 20.64 20.64 0.7K
09:38 20.63 20.63 20.63 20.63 1.2K
09:40 20.58 20.58 20.58 20.58 0.9K
09:41 20.58 20.58 20.58 20.58 0.1K
09:42 20.56 20.56 20.56 20.56 1.7K
09:43 20.55 20.55 20.55 20.55 0.9K
09:47 20.55 20.55 20.55 20.55 0.8K
09:49 20.53 20.53 20.53 20.53 1.5K
09:51 20.53 20.53 20.53 20.53 0.8K
09:52 20.53 20.53 20.53 20.53 1.3K
09:54 20.52 20.52 20.52 20.52 0.9K
09:55 20.51 20.51 20.51 20.51 2.0K
09:56 20.53 20.53 20.48 20.49 5.8K
09:57 20.49 20.49 20.47 20.47 0.7K
09:58 20.47 20.48 20.47 20.48 0.3K
09:59 20.49 20.53 20.49 20.53 1.1K
10:00 20.53 20.53 20.51 20.52 2.3K
10:01 20.53 20.53 20.52 20.52 1.5K
10:02 20.52 20.53 20.52 20.53 0.9K
10:03 20.54 20.54 20.53 20.53 0.4K
10:04 20.51 20.53 20.51 20.51 5.2K
10:05 20.51 20.51 20.51 20.51 0.8K
10:06 20.53 20.54 20.53 20.54 2.1K
10:08 20.54 20.54 20.54 20.54 0.6K
10:09 20.56 20.56 20.56 20.56 0.3K
10:10 20.57 20.58 20.56 20.58 3.0K
10:12 20.58 20.58 20.58 20.58 1.2K
10:13 20.57 20.57 20.56 20.56 1.5K
10:14 20.56 20.57 20.56 20.57 0.6K
10:15 20.57 20.57 20.57 20.57 1.1K
10:16 20.57 20.57 20.57 20.57 2.0K
10:17 20.55 20.55 20.55 20.55 2.5K
10:18 20.54 20.55 20.53 20.53 3.6K
10:19 20.53 20.55 20.53 20.55 4.8K
10:21 20.56 20.56 20.55 20.55 0.9K
10:22 20.56 20.57 20.56 20.57 3.9K
10:24 20.58 20.58 20.58 20.58 2.6K
10:25 20.56 20.56 20.56 20.56 2.6K
10:26 20.56 20.56 20.54 20.54 1.4K
10:27 20.54 20.55 20.53 20.53 4.5K
10:29 20.55 20.55 20.54 20.55 4.0K
10:30 20.56 20.56 20.56 20.56 2.1K
10:32 20.57 20.57 20.57 20.57 0.7K
10:33 20.56 20.56 20.54 20.54 3.1K
10:34 20.55 20.59 20.55 20.59 3.0K
10:35 20.60 20.60 20.58 20.58 2.7K
10:36 20.58 20.58 20.58 20.58 1.4K
10:37 20.58 20.58 20.56 20.56 3.4K
10:38 20.56 20.56 20.56 20.56 0.8K
10:39 20.55 20.56 20.55 20.56 1.0K
10:40 20.56 20.57 20.56 20.57 1.1K
10:41 20.56 20.56 20.56 20.56 0.9K
10:42 20.55 20.55 20.54 20.55 2.9K
10:43 20.55 20.56 20.55 20.56 1.9K
10:44 20.57 20.57 20.56 20.56 1.5K
10:45 20.55 20.57 20.55 20.57 2.1K
10:46 20.57 20.58 20.57 20.58 0.6K
10:47 20.57 20.57 20.57 20.57 3.0K
10:48 20.55 20.57 20.55 20.57 2.8K
10:49 20.57 20.57 20.57 20.57 0.2K
10:50 20.57 20.57 20.57 20.57 0.8K
10:51 20.57 20.57 20.55 20.55 0.8K
10:52 20.56 20.56 20.56 20.56 0.6K
10:53 20.56 20.56 20.54 20.54 4.2K
10:54 20.54 20.54 20.52 20.52 0.9K
10:55 20.52 20.53 20.52 20.53 0.7K
10:56 20.53 20.53 20.53 20.53 2.9K
10:57 20.54 20.55 20.54 20.55 1.3K
10:58 20.54 20.54 20.54 20.54 0.5K
10:59 20.54 20.54 20.54 20.54 1.9K
11:00 20.54 20.54 20.54 20.54 0.3K
11:01 20.54 20.58 20.54 20.58 4.2K
11:02 20.57 20.57 20.57 20.57 0.7K
11:03 20.57 20.58 20.56 20.57 7.5K
11:04 20.57 20.57 20.56 20.57 2.3K
11:05 20.59 20.59 20.59 20.59 0.5K
11:06 20.58 20.58 20.58 20.58 0.5K
11:07 20.58 20.58 20.58 20.58 0.6K
11:08 20.57 20.57 20.57 20.57 1.1K
11:09 20.56 20.56 20.56 20.56 2.6K
11:10 20.58 20.58 20.57 20.58 5.9K
11:11 20.58 20.61 20.58 20.61 6.1K
11:12 20.62 20.62 20.62 20.62 2.0K
11:13 20.63 20.63 20.62 20.62 2.4K
11:14 20.62 20.62 20.61 20.61 2.3K
11:15 20.61 20.62 20.61 20.62 3.4K
11:16 20.61 20.61 20.61 20.61 0.4K
11:17 20.61 20.61 20.60 20.61 2.1K
11:18 20.61 20.61 20.61 20.61 0.8K
11:19 20.61 20.61 20.60 20.60 3.4K
11:20 20.59 20.59 20.59 20.59 2.3K
11:21 20.59 20.60 20.59 20.60 2.1K
11:22 20.60 20.60 20.60 20.60 1.2K
11:23 20.59 20.59 20.59 20.59 4.0K
11:24 20.59 20.59 20.58 20.58 0.9K
11:25 20.58 20.58 20.58 20.58 1.9K
11:26 20.59 20.60 20.58 20.58 5.2K
11:27 20.58 20.58 20.57 20.57 2.3K
11:29 20.56 20.56 20.55 20.55 0.3K
11:30 20.56 20.56 20.56 20.56 1.2K
11:32 20.56 20.56 20.56 20.56 2.1K
11:33 20.55 20.55 20.55 20.55 2.1K
11:34 20.55 20.55 20.55 20.55 1.3K
11:35 20.57 20.57 20.57 20.57 5.4K
11:36 20.56 20.56 20.54 20.54 1.3K
11:37 20.54 20.55 20.54 20.54 1.4K
11:38 20.55 20.59 20.55 20.59 8.2K
11:39 20.59 20.60 20.59 20.60 6.5K
11:41 20.60 20.60 20.59 20.59 10.4K
11:42 20.59 20.59 20.58 20.58 3.8K
11:43 20.58 20.60 20.58 20.60 4.5K
11:44 20.60 20.60 20.60 20.60 0.3K
11:45 20.60 20.60 20.59 20.59 2.2K
11:46 20.60 20.60 20.56 20.57 9.0K
11:47 20.58 20.58 20.58 20.58 0.7K
11:48 20.58 20.58 20.58 20.58 2.8K
11:49 20.59 20.60 20.59 20.60 0.6K
11:50 20.60 20.63 20.60 20.63 5.7K
11:51 20.63 20.63 20.63 20.63 1.0K
11:52 20.61 20.61 20.61 20.61 0.1K
11:53 20.61 20.61 20.61 20.61 2.1K
11:54 20.61 20.62 20.61 20.62 2.1K
11:55 20.61 20.61 20.61 20.61 2.7K
11:56 20.62 20.62 20.61 20.61 1.0K
11:57 20.61 20.61 20.60 20.60 1.4K
11:58 20.59 20.59 20.59 20.59 0.9K
11:59 20.60 20.62 20.60 20.62 1.3K
12:00 20.61 20.61 20.60 20.60 0.6K
12:01 20.60 20.60 20.60 20.60 0.6K
12:02 20.60 20.60 20.60 20.60 1.9K
12:03 20.61 20.61 20.61 20.61 0.4K
12:04 20.62 20.62 20.61 20.61 1.3K
12:05 20.61 20.61 20.61 20.61 0.6K
12:06 20.62 20.62 20.62 20.62 2.8K
12:07 20.62 20.62 20.62 20.62 1.1K
12:08 20.63 20.63 20.62 20.62 1.7K
12:09 20.62 20.62 20.61 20.61 1.9K
12:11 20.62 20.63 20.62 20.62 2.4K
12:12 20.63 20.63 20.63 20.63 0.5K
12:13 20.62 20.62 20.62 20.62 0.9K
12:14 20.62 20.63 20.62 20.63 1.3K
12:15 20.62 20.62 20.62 20.62 1.5K
12:17 20.63 20.63 20.63 20.63 0.7K
12:18 20.63 20.63 20.63 20.63 1.0K
12:19 20.63 20.63 20.63 20.63 0.7K
12:20 20.63 20.63 20.62 20.62 1.3K
12:22 20.62 20.62 20.62 20.62 1.1K
12:23 20.63 20.63 20.63 20.63 0.3K
12:24 20.64 20.64 20.64 20.64 3.6K
12:25 20.64 20.64 20.64 20.64 0.3K
12:26 20.64 20.64 20.63 20.63 1.6K
12:27 20.63 20.63 20.63 20.63 2.4K
12:28 20.63 20.63 20.63 20.63 0.3K
12:29 20.63 20.63 20.63 20.63 0.5K
12:30 20.62 20.62 20.62 20.62 1.6K
12:31 20.63 20.64 20.63 20.64 3.8K
12:32 20.63 20.63 20.63 20.63 1.9K
12:34 20.62 20.62 20.62 20.62 0.5K
12:35 20.62 20.62 20.62 20.62 2.0K
12:36 20.60 20.60 20.60 20.60 2.7K
12:37 20.60 20.60 20.59 20.59 0.8K
12:38 20.59 20.59 20.59 20.59 1.1K
12:39 20.61 20.61 20.61 20.61 0.4K
12:40 20.61 20.61 20.61 20.61 0.8K
12:41 20.61 20.61 20.61 20.61 0.3K
12:42 20.61 20.61 20.60 20.60 1.2K
12:43 20.61 20.61 20.61 20.61 0.7K
12:44 20.61 20.61 20.61 20.61 2.6K
12:45 20.61 20.61 20.61 20.61 2.1K
12:46 20.60 20.60 20.59 20.59 4.1K
12:47 20.60 20.60 20.60 20.60 2.5K
12:49 20.60 20.61 20.60 20.61 1.8K
12:50 20.60 20.60 20.59 20.60 2.9K
12:52 20.60 20.60 20.60 20.60 0.4K
12:53 20.60 20.60 20.60 20.60 0.6K
12:54 20.60 20.61 20.60 20.61 1.0K
12:55 20.61 20.61 20.61 20.61 1.5K
12:56 20.62 20.62 20.62 20.62 0.3K
12:57 20.62 20.62 20.62 20.62 0.7K
12:58 20.61 20.61 20.61 20.61 0.4K
12:59 20.62 20.62 20.61 20.61 1.6K
13:00 20.60 20.60 20.60 20.60 2.8K
13:01 20.61 20.61 20.61 20.61 0.2K
13:02 20.61 20.61 20.60 20.60 1.7K
13:03 20.59 20.59 20.59 20.59 0.4K
13:04 20.59 20.60 20.59 20.60 3.7K
13:05 20.60 20.60 20.60 20.60 0.2K
13:06 20.60 20.60 20.60 20.60 0.4K
13:07 20.60 20.60 20.60 20.60 3.3K
13:09 20.61 20.61 20.61 20.61 1.7K
13:10 20.63 20.63 20.62 20.62 1.5K
13:11 20.62 20.62 20.62 20.62 0.4K
13:12 20.62 20.62 20.61 20.61 0.7K
13:13 20.61 20.61 20.61 20.61 0.3K
13:14 20.61 20.62 20.61 20.61 4.4K
13:16 20.61 20.61 20.61 20.61 0.6K
13:19 20.61 20.61 20.61 20.61 0.5K
13:21 20.60 20.60 20.60 20.60 1.0K
13:22 20.60 20.60 20.59 20.59 2.1K
13:23 20.60 20.60 20.59 20.59 3.4K
13:24 20.60 20.60 20.60 20.60 2.0K
13:25 20.59 20.60 20.59 20.60 3.6K
13:26 20.60 20.60 20.59 20.59 2.2K
13:27 20.60 20.60 20.59 20.59 3.1K
13:28 20.60 20.60 20.59 20.59 1.9K
13:29 20.59 20.60 20.59 20.60 1.6K
13:30 20.61 20.61 20.61 20.61 1.8K
13:31 20.62 20.62 20.62 20.62 0.3K
13:32 20.61 20.61 20.61 20.61 0.2K
13:33 20.61 20.61 20.61 20.61 1.4K
13:34 20.62 20.62 20.62 20.62 1.5K
13:35 20.62 20.62 20.62 20.62 0.6K
13:36 20.63 20.63 20.63 20.63 0.1K
13:37 20.63 20.63 20.62 20.62 4.0K
13:38 20.62 20.62 20.61 20.61 5.6K
13:40 20.60 20.60 20.60 20.60 0.3K
13:42 20.60 20.60 20.59 20.59 1.3K
13:43 20.58 20.59 20.58 20.59 0.3K
13:44 20.59 20.59 20.59 20.59 2.5K
13:45 20.58 20.58 20.57 20.57 2.5K
13:46 20.57 20.57 20.57 20.57 1.6K
13:47 20.58 20.58 20.58 20.58 0.5K
13:48 20.57 20.57 20.57 20.57 0.4K
13:50 20.57 20.58 20.57 20.58 1.2K
13:51 20.58 20.60 20.58 20.60 5.0K
13:52 20.60 20.60 20.59 20.59 2.1K
13:53 20.58 20.58 20.57 20.57 1.7K
13:54 20.54 20.54 20.53 20.54 5.5K
13:56 20.52 20.52 20.52 20.52 2.9K
13:57 20.52 20.52 20.52 20.52 0.5K
13:59 20.51 20.51 20.51 20.51 2.8K
14:00 20.50 20.50 20.50 20.50 1.2K
14:01 20.51 20.51 20.51 20.51 0.6K
14:02 20.50 20.52 20.50 20.52 2.7K
14:03 20.52 20.52 20.52 20.52 2.3K
14:04 20.53 20.53 20.53 20.53 0.5K
14:05 20.53 20.53 20.53 20.53 1.0K
14:06 20.53 20.54 20.53 20.54 0.6K
14:07 20.53 20.55 20.53 20.55 2.5K
14:09 20.55 20.56 20.55 20.56 1.3K
14:10 20.56 20.56 20.56 20.56 0.9K
14:12 20.57 20.57 20.56 20.56 2.2K
14:13 20.59 20.59 20.59 20.59 2.8K
14:14 20.59 20.59 20.59 20.59 0.9K
14:15 20.60 20.62 20.60 20.62 0.8K
14:16 20.64 20.64 20.63 20.63 7.0K
14:19 20.64 20.64 20.63 20.63 0.9K
14:20 20.59 20.59 20.44 20.44 54.5K
14:21 20.44 20.46 20.41 20.41 25.6K
14:22 20.40 20.43 20.38 20.43 19.1K
14:23 20.46 20.50 20.46 20.49 7.7K
14:24 20.50 20.51 20.50 20.51 4.2K
14:25 20.52 20.52 20.51 20.51 2.3K
14:26 20.49 20.52 20.49 20.52 4.9K
14:27 20.53 20.54 20.53 20.54 3.3K
14:28 20.54 20.54 20.53 20.53 4.4K
14:29 20.53 20.53 20.53 20.53 0.6K
14:30 20.51 20.53 20.51 20.53 4.3K
14:31 20.53 20.54 20.51 20.54 6.9K
14:32 20.52 20.53 20.52 20.53 3.0K
14:33 20.53 20.53 20.52 20.53 3.8K
14:34 20.53 20.53 20.53 20.53 1.5K
14:35 20.53 20.53 20.49 20.50 6.0K
14:36 20.50 20.50 20.49 20.50 2.3K
14:37 20.49 20.50 20.49 20.50 1.1K
14:38 20.51 20.51 20.51 20.51 1.3K
14:39 20.49 20.51 20.49 20.51 2.2K
14:40 20.51 20.51 20.49 20.49 2.6K
14:41 20.49 20.49 20.49 20.49 0.9K
14:42 20.49 20.49 20.48 20.48 2.3K
14:43 20.48 20.48 20.48 20.48 1.0K
14:44 20.47 20.47 20.46 20.47 3.3K
14:45 20.49 20.49 20.48 20.49 1.5K
14:46 20.48 20.48 20.48 20.48 3.7K
14:47 20.48 20.48 20.48 20.48 1.8K
14:48 20.47 20.49 20.47 20.49 4.7K
14:49 20.49 20.49 20.49 20.49 1.5K
14:50 20.49 20.49 20.49 20.49 1.5K
14:51 20.50 20.50 20.49 20.49 1.8K
14:52 20.49 20.49 20.48 20.48 2.3K
14:53 20.49 20.49 20.49 20.49 0.8K
14:54 20.49 20.49 20.49 20.49 7.4K
14:55 20.48 20.48 20.48 20.48 1.9K
14:56 20.49 20.50 20.49 20.50 3.5K
14:57 20.52 20.52 20.52 20.52 3.5K
14:58 20.52 20.52 20.52 20.52 2.5K
14:59 20.52 20.52 20.52 20.52 1.3K
15:00 20.51 20.51 20.50 20.51 6.8K
15:01 20.50 20.51 20.50 20.51 3.4K
15:02 20.51 20.52 20.51 20.52 5.5K
15:03 20.50 20.51 20.50 20.51 1.1K
15:04 20.51 20.51 20.51 20.51 6.1K
15:05 20.49 20.50 20.48 20.48 8.4K
15:06 20.47 20.47 20.43 20.43 3.1K
15:07 20.44 20.45 20.44 20.45 2.3K
15:08 20.45 20.46 20.45 20.46 3.6K
15:09 20.48 20.48 20.48 20.48 1.8K
15:10 20.47 20.47 20.47 20.47 2.7K
15:11 20.48 20.48 20.46 20.46 3.4K
15:12 20.47 20.47 20.47 20.47 2.1K
15:13 20.47 20.47 20.47 20.47 0.9K
15:14 20.47 20.49 20.47 20.49 5.6K
15:15 20.49 20.50 20.49 20.50 2.6K
15:16 20.50 20.51 20.50 20.51 4.9K
15:17 20.51 20.51 20.51 20.51 0.5K
15:18 20.51 20.52 20.51 20.52 3.3K
15:19 20.51 20.51 20.51 20.51 1.4K
15:20 20.50 20.50 20.50 20.50 4.3K
15:21 20.50 20.51 20.50 20.51 4.8K
15:22 20.51 20.51 20.51 20.51 0.3K
15:23 20.50 20.50 20.50 20.50 3.8K
15:24 20.49 20.49 20.48 20.48 8.1K
15:25 20.48 20.48 20.48 20.48 0.9K
15:26 20.48 20.48 20.47 20.47 2.0K
15:27 20.47 20.47 20.47 20.47 6.4K
15:28 20.47 20.47 20.47 20.47 4.2K
15:29 20.47 20.47 20.47 20.47 2.7K
15:30 20.47 20.48 20.47 20.48 3.6K
15:31 20.48 20.50 20.48 20.50 18.7K
15:32 20.49 20.49 20.49 20.49 1.4K
15:33 20.50 20.51 20.49 20.51 4.9K
15:34 20.51 20.51 20.51 20.51 1.3K
15:35 20.50 20.50 20.50 20.50 2.2K
15:36 20.50 20.50 20.49 20.49 4.3K
15:37 20.50 20.50 20.50 20.50 1.1K
15:38 20.49 20.50 20.49 20.50 1.1K
15:39 20.50 20.51 20.50 20.51 7.1K
15:40 20.50 20.51 20.50 20.51 10.3K
15:41 20.51 20.51 20.51 20.51 2.6K
15:42 20.51 20.51 20.50 20.50 4.3K
15:43 20.50 20.51 20.50 20.51 4.5K
15:44 20.51 20.52 20.51 20.51 8.7K
15:45 20.51 20.51 20.50 20.50 2.5K
15:46 20.50 20.50 20.50 20.50 5.7K
15:47 20.51 20.51 20.51 20.51 2.2K
15:48 20.51 20.51 20.50 20.51 14.4K
15:49 20.51 20.51 20.48 20.49 5.3K
15:50 20.49 20.49 20.47 20.48 6.2K
15:51 20.48 20.49 20.48 20.48 9.2K
15:52 20.48 20.48 20.47 20.48 3.0K
15:53 20.47 20.47 20.46 20.47 6.7K
15:54 20.47 20.48 20.47 20.48 16.5K
15:55 20.47 20.48 20.47 20.48 8.4K
15:56 20.48 20.48 20.48 20.48 8.3K
15:57 20.48 20.49 20.48 20.49 7.6K
15:58 20.49 20.49 20.49 20.49 20.8K
15:59 20.48 20.50 20.48 20.49 103.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし