Banco Macro SA B ADR (BMA)

BMA
🏛️ アメリカ →
41.89
最終更新: 2025-10-02
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
09:31 64.61 64.61 64.61 64.61 2.6K
09:34 64.85 64.85 64.85 64.85 1.1K
09:38 64.65 64.65 64.65 64.65 0.1K
09:39 65.07 65.08 65.07 65.08 1.4K
09:41 65.02 65.02 65.02 65.02 0.2K
09:44 65.17 65.17 65.17 65.17 0.1K
09:45 65.37 65.96 65.37 65.96 1.3K
09:46 65.37 65.37 65.37 65.37 0.1K
09:47 65.21 65.21 65.21 65.21 0.2K
09:48 65.01 65.01 64.90 65.00 3.0K
09:49 64.90 64.90 64.90 64.90 0.1K
09:50 64.79 64.96 64.64 64.96 3.3K
09:52 64.72 64.72 64.72 64.72 0.9K
09:53 64.42 64.42 64.42 64.42 0.2K
09:54 64.69 64.69 64.41 64.41 0.3K
09:55 64.59 64.59 64.59 64.58 0.2K
09:57 64.51 64.51 64.51 64.51 0.4K
09:59 64.66 64.66 64.66 64.66 0.7K
10:00 64.53 64.53 64.53 64.53 1.3K
10:01 65.46 65.46 65.46 65.46 0.3K
10:02 65.08 65.08 65.08 65.08 0.2K
10:04 65.28 65.59 65.28 65.59 1.3K
10:05 65.68 65.68 65.68 65.68 0.2K
10:06 66.00 66.30 66.00 66.29 2.7K
10:08 65.81 66.22 65.81 66.22 1.3K
10:10 66.38 66.89 66.38 66.89 0.4K
10:11 66.10 66.10 66.10 66.10 0.3K
10:13 65.85 65.85 65.71 65.71 1.4K
10:15 65.85 65.85 65.85 65.85 0.6K
10:16 66.32 66.32 66.32 66.32 5.8K
10:17 66.55 66.55 66.55 66.55 0.7K
10:21 66.15 66.15 66.15 66.15 0.1K
10:22 66.15 66.15 66.15 66.15 0.1K
10:23 66.55 66.55 66.55 66.55 2.1K
10:27 66.69 66.69 66.52 66.52 0.8K
10:29 66.80 66.80 66.80 66.80 0.6K
10:31 66.78 66.85 66.78 66.85 0.6K
10:32 66.85 66.88 66.85 66.88 3.6K
10:33 66.76 66.76 66.76 66.76 0.4K
10:36 66.99 66.99 66.77 66.99 1.1K
10:37 66.82 66.82 66.24 66.61 3.3K
10:38 66.23 66.23 66.23 66.23 0.1K
10:39 66.22 66.22 66.22 66.22 0.2K
10:40 66.13 66.29 66.13 66.13 1.1K
10:41 66.15 66.15 66.13 66.13 0.5K
10:42 66.13 66.13 66.13 66.13 1.2K
10:48 65.95 66.42 65.95 66.42 1.6K
10:49 66.42 66.42 66.23 66.42 1.0K
10:50 66.65 66.65 66.65 66.65 1.1K
10:53 66.72 66.75 66.72 66.75 0.2K
10:54 66.46 66.46 66.23 66.42 2.0K
10:56 66.20 66.20 66.20 66.20 1.5K
10:58 66.11 66.11 66.10 66.10 0.4K
11:00 66.11 66.43 66.11 66.43 2.0K
11:01 66.43 66.43 66.43 66.43 0.2K
11:03 66.42 66.42 66.42 66.42 0.1K
11:04 66.42 66.47 66.42 66.47 0.5K
11:06 66.41 66.66 66.41 66.66 0.4K
11:07 66.32 66.32 66.32 66.32 0.1K
11:08 66.31 66.45 66.13 66.28 1.7K
11:09 66.24 66.43 66.13 66.43 1.5K
11:10 66.08 66.15 66.08 66.15 0.4K
11:11 66.14 66.14 66.14 66.14 0.9K
11:12 66.14 66.14 66.14 66.14 0.7K
11:13 66.11 66.11 66.06 66.06 0.4K
11:14 66.16 66.16 66.16 66.16 0.7K
11:15 66.05 66.36 66.05 66.36 3.7K
11:16 66.43 66.50 66.43 66.50 1.2K
11:17 66.32 66.33 66.32 66.33 2.1K
11:18 66.48 66.48 66.48 66.47 0.2K
11:19 66.30 66.30 66.30 66.30 1.3K
11:22 66.29 66.29 66.14 66.16 0.8K
11:23 66.29 66.29 66.15 66.15 0.6K
11:24 66.23 66.52 66.23 66.38 2.4K
11:25 66.37 66.45 66.37 66.45 1.3K
11:27 66.31 66.31 66.31 66.30 0.8K
11:29 66.30 66.30 66.30 66.30 0.4K
11:30 66.31 66.32 66.24 66.27 0.9K
11:31 66.41 66.45 66.32 66.45 2.1K
11:33 66.56 66.59 66.56 66.59 0.5K
11:34 66.71 66.71 66.71 66.71 0.6K
11:37 66.75 66.76 66.75 66.76 0.2K
11:38 66.70 66.70 66.70 66.70 2.8K
11:39 66.70 66.70 66.70 66.69 6.8K
11:42 66.56 66.66 66.54 66.66 0.6K
11:43 66.66 66.66 66.66 66.66 0.2K
11:44 66.56 66.56 66.56 66.56 0.5K
11:45 66.67 66.67 66.67 66.67 0.4K
11:46 66.42 66.42 66.42 66.42 2.7K
11:47 66.40 66.40 66.23 66.23 0.7K
11:48 66.40 66.40 66.40 66.40 0.4K
11:50 66.56 66.56 66.42 66.42 1.3K
11:51 66.61 66.61 66.61 66.61 0.3K
11:53 66.52 66.52 66.52 66.52 2.9K
11:57 66.84 66.84 66.84 66.84 1.8K
11:58 66.69 66.69 66.69 66.69 0.2K
12:00 66.78 66.91 66.78 66.91 23.8K
12:01 66.66 66.66 66.66 66.66 0.2K
12:02 66.81 66.81 66.78 66.78 0.6K
12:03 66.79 66.84 66.79 66.83 0.5K
12:04 66.93 66.93 66.93 66.93 0.5K
12:05 66.95 66.95 66.95 66.94 2.0K
12:06 67.20 67.20 66.94 67.11 2.1K
12:07 67.11 67.11 67.09 67.09 2.7K
12:08 66.96 67.00 66.96 67.00 1.4K
12:10 66.84 66.84 66.84 66.84 1.9K
12:11 66.73 66.85 66.73 66.85 3.2K
12:12 66.78 66.78 66.74 66.74 0.4K
12:13 66.74 66.74 66.74 66.74 0.2K
12:14 66.77 66.77 66.76 66.76 0.4K
12:15 66.86 66.86 66.78 66.78 0.8K
12:16 66.77 66.87 66.77 66.87 0.4K
12:17 66.77 66.87 66.77 66.86 0.3K
12:18 66.87 66.87 66.77 66.77 0.3K
12:19 66.87 66.87 66.76 66.87 0.7K
12:20 66.73 66.84 66.72 66.84 1.1K
12:21 66.73 66.74 66.73 66.74 0.3K
12:22 66.70 66.80 66.70 66.80 0.9K
12:23 66.70 66.74 66.70 66.74 0.6K
12:25 66.80 66.80 66.76 66.76 0.3K
12:26 66.83 66.83 66.78 66.78 0.5K
12:27 66.91 66.91 66.78 66.78 4.3K
12:28 66.61 66.61 66.61 66.61 0.5K
12:29 66.62 66.62 66.62 66.62 0.4K
12:30 66.62 66.69 66.62 66.69 5.5K
12:31 66.68 66.82 66.68 66.82 3.6K
12:32 66.76 66.76 66.76 66.76 1.0K
12:34 66.68 66.68 66.68 66.68 0.2K
12:39 66.56 66.56 66.56 66.56 2.0K
12:40 66.15 66.15 66.14 66.14 1.9K
12:41 65.86 65.96 65.84 65.96 2.2K
12:42 65.95 65.95 65.95 65.95 1.8K
12:43 66.00 66.00 66.00 66.00 1.7K
12:46 65.95 65.95 65.95 65.94 0.5K
12:47 65.74 65.74 65.74 65.74 0.1K
12:48 66.08 66.08 66.08 66.08 1.4K
12:49 65.73 65.73 65.73 65.73 1.0K
12:51 65.79 65.88 65.79 65.88 1.0K
12:52 65.99 66.08 65.99 66.08 1.5K
12:58 65.92 65.92 65.92 65.92 0.6K
13:01 66.04 66.04 66.04 66.04 1.0K
13:04 66.07 66.07 66.07 66.07 1.1K
13:05 65.99 65.99 65.99 65.99 0.6K
13:06 65.95 65.95 65.95 65.94 0.8K
13:09 65.79 65.79 65.79 65.79 0.9K
13:13 65.71 65.71 65.71 65.71 0.2K
13:14 65.79 65.79 65.79 65.79 0.3K
13:15 66.11 66.11 65.96 65.96 0.7K
13:16 65.96 65.96 65.96 65.96 0.2K
13:17 65.97 65.97 65.97 65.97 0.3K
13:20 66.09 66.11 66.09 66.11 1.1K
13:21 66.18 66.18 66.00 66.00 1.6K
13:22 65.87 66.10 65.87 66.10 1.7K
13:25 65.85 65.85 65.85 65.85 0.2K
13:27 65.86 66.04 65.86 66.04 1.6K
13:29 65.85 65.85 65.85 65.85 0.5K
13:31 65.94 65.94 65.86 65.94 0.8K
13:32 65.83 65.83 65.82 65.82 0.7K
13:33 65.93 65.93 65.82 65.82 0.6K
13:34 65.82 65.93 65.80 65.93 1.4K
13:35 65.77 65.77 65.77 65.77 0.6K
13:37 65.81 65.81 65.81 65.81 0.2K
13:39 65.80 65.88 65.80 65.80 1.5K
13:41 65.81 65.81 65.81 65.81 0.3K
13:42 65.81 65.91 65.81 65.91 0.4K
13:43 66.07 66.07 66.07 66.07 1.7K
13:46 66.09 66.09 66.05 66.08 0.7K
13:48 65.94 65.98 65.94 65.98 1.3K
13:51 65.88 65.88 65.88 65.88 0.5K
13:52 65.88 65.88 65.88 65.88 0.3K
13:53 65.87 65.87 65.87 65.86 0.5K
13:57 65.88 65.88 65.88 65.88 0.6K
13:58 65.88 65.88 65.88 65.88 0.4K
14:00 65.98 65.98 65.98 65.98 0.9K
14:03 65.83 65.83 65.83 65.83 2.4K
14:04 65.98 65.98 65.87 65.86 1.1K
14:05 65.97 65.97 65.97 65.97 0.9K
14:09 65.80 65.80 65.80 65.80 0.3K
14:10 65.76 65.76 65.76 65.76 0.5K
14:11 65.75 65.80 65.75 65.80 1.0K
14:12 65.71 65.76 65.71 65.76 0.9K
14:13 65.76 65.76 65.76 65.76 1.3K
14:14 65.80 65.80 65.71 65.71 3.0K
14:17 65.61 65.69 65.61 65.69 1.6K
14:18 65.51 65.51 65.51 65.51 3.7K
14:21 65.58 65.58 65.43 65.43 0.6K
14:22 65.43 65.43 65.43 65.43 0.1K
14:23 65.65 65.65 65.65 65.65 1.6K
14:24 65.51 65.51 65.51 65.51 0.8K
14:25 65.67 65.67 65.67 65.67 0.9K
14:26 65.51 65.51 65.50 65.50 0.5K
14:29 65.58 65.60 65.58 65.60 0.9K
14:30 65.46 65.46 65.38 65.38 1.8K
14:33 65.45 65.45 65.45 65.45 1.7K
14:34 65.50 65.50 65.50 65.50 2.2K
14:35 65.52 65.52 65.44 65.44 1.9K
14:38 65.52 65.52 65.52 65.52 2.3K
14:39 65.54 65.87 65.53 65.86 13.7K
14:40 65.81 65.81 65.81 65.81 0.2K
14:41 65.85 65.85 65.85 65.85 0.3K
14:43 65.84 65.85 65.84 65.85 1.4K
14:44 65.79 65.79 65.79 65.79 3.1K
14:45 65.64 65.64 65.64 65.64 0.4K
14:46 65.64 65.64 65.62 65.62 0.4K
14:47 65.58 65.58 65.58 65.58 0.2K
14:48 65.51 65.51 65.35 65.51 2.2K
14:49 65.47 65.47 65.47 65.47 0.4K
14:50 65.51 65.51 65.51 65.51 0.2K
14:51 65.73 65.73 65.73 65.73 2.0K
14:52 65.83 65.83 65.83 65.83 0.8K
14:55 65.85 65.86 65.85 65.86 1.0K
14:57 65.90 65.90 65.90 65.90 0.2K
14:58 65.90 65.93 65.90 65.93 0.4K
14:59 65.89 65.89 65.85 65.85 3.0K
15:00 65.88 65.96 65.88 65.96 0.8K
15:01 65.91 66.04 65.91 66.04 2.1K
15:02 66.12 66.21 66.12 66.21 3.3K
15:04 66.07 66.07 66.07 66.07 0.3K
15:05 66.05 66.05 66.05 66.05 2.8K
15:06 65.97 65.97 65.97 65.97 3.2K
15:07 66.03 66.03 66.03 66.03 0.4K
15:08 66.09 66.09 66.09 66.09 1.3K
15:10 65.99 65.99 65.99 65.99 0.1K
15:11 65.99 65.99 65.99 65.99 0.6K
15:13 66.06 66.06 66.06 66.06 0.5K
15:15 66.00 66.00 66.00 66.00 0.1K
15:16 66.00 66.09 66.00 66.06 3.8K
15:20 66.03 66.07 66.03 66.07 0.6K
15:21 65.99 65.99 65.99 65.99 0.3K
15:23 66.06 66.06 65.96 65.96 2.3K
15:24 66.06 66.06 65.96 65.96 0.3K
15:25 66.06 66.06 65.93 65.93 0.6K
15:26 66.06 66.06 65.95 66.06 1.1K
15:27 66.06 66.06 65.94 66.01 6.0K
15:28 66.01 66.06 66.01 66.06 4.5K
15:29 65.99 66.11 65.95 66.11 3.7K
15:31 66.02 66.02 66.02 66.02 0.7K
15:34 66.14 66.52 66.14 66.36 5.1K
15:35 66.32 66.35 66.24 66.24 1.3K
15:37 66.18 66.35 66.18 66.35 0.8K
15:38 66.21 66.21 66.21 66.21 0.5K
15:39 66.09 66.09 66.09 66.09 3.7K
15:41 66.20 66.20 66.20 66.19 1.2K
15:43 66.19 66.19 66.19 66.19 0.4K
15:44 66.19 66.28 66.19 66.28 0.7K
15:46 66.08 66.21 66.08 66.15 3.3K
15:47 66.10 66.14 66.10 66.14 7.6K
15:48 66.14 66.14 66.14 66.14 1.1K
15:49 66.00 66.00 66.00 66.00 0.6K
15:50 66.08 66.08 66.00 66.00 1.2K
15:51 66.08 66.11 66.03 66.03 3.4K
15:52 66.06 66.06 66.06 66.06 0.4K
15:53 66.09 66.09 66.03 66.03 0.6K
15:54 66.02 66.03 66.02 66.03 0.5K
15:55 66.04 66.08 65.94 65.94 5.2K
15:56 65.95 66.03 65.95 66.00 7.7K
15:57 65.91 65.97 65.91 65.97 1.4K
15:58 65.96 65.98 65.93 65.97 6.2K
15:59 65.97 65.97 65.77 65.96 18.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし