Banco Macro SA B ADR (BMA)

BMA
🏛️ アメリカ →
40.38
最終更新: 2025-10-01
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 63.95 64.25 63.95 64.25 4.5K
09:31 64.02 64.02 63.99 63.99 4.8K
09:32 62.49 62.49 62.22 62.26 6.3K
09:33 62.43 62.87 62.43 62.87 4.2K
09:34 62.81 62.90 62.81 62.90 0.8K
09:35 62.82 62.82 62.76 62.76 1.4K
09:36 62.56 62.56 62.56 62.56 1.6K
09:37 63.12 63.12 63.12 63.12 0.6K
09:39 63.24 63.24 63.20 63.20 1.0K
09:40 62.54 62.61 62.48 62.48 4.4K
09:41 62.49 62.61 62.49 62.61 5.6K
09:45 63.10 63.10 63.10 63.10 0.1K
09:46 63.35 63.35 63.35 63.35 1.9K
09:47 63.50 63.50 63.13 63.13 5.1K
09:48 63.11 63.11 63.10 63.10 0.4K
09:49 63.08 63.08 63.08 63.08 1.3K
09:50 63.09 63.09 63.09 63.09 0.8K
09:51 63.44 63.44 63.11 63.11 1.1K
09:52 63.18 63.28 63.18 63.27 2.5K
09:53 63.28 63.28 63.04 63.04 8.0K
09:54 63.18 63.27 63.09 63.16 3.5K
09:55 63.27 63.42 63.27 63.37 3.9K
09:56 63.54 63.54 63.20 63.20 9.0K
09:58 63.45 63.49 63.45 63.49 0.7K
09:59 63.66 63.66 63.66 63.66 0.4K
10:00 63.69 63.73 63.69 63.73 1.2K
10:01 63.81 64.07 63.81 64.07 6.4K
10:02 64.05 64.20 63.96 64.05 2.7K
10:03 64.05 64.06 64.05 64.06 0.6K
10:04 63.86 63.97 63.80 63.97 2.3K
10:05 64.05 64.05 64.05 64.05 0.2K
10:06 64.03 64.03 64.03 64.03 3.4K
10:08 64.05 64.05 64.05 64.05 0.2K
10:09 63.90 64.05 63.90 64.05 1.2K
10:11 63.85 63.85 63.85 63.85 2.1K
10:12 63.84 63.84 63.84 63.84 2.1K
10:13 63.51 63.68 63.51 63.68 1.4K
10:15 63.60 63.60 63.60 63.60 0.1K
10:16 63.65 63.65 63.60 63.65 1.4K
10:17 63.65 63.65 63.61 63.65 0.4K
10:18 63.58 63.62 63.58 63.62 0.2K
10:19 63.58 63.87 63.58 63.87 0.5K
10:20 63.55 63.57 63.55 63.57 0.7K
10:21 63.52 63.80 63.52 63.80 0.8K
10:22 63.55 63.55 63.55 63.55 2.7K
10:23 63.37 63.37 63.37 63.37 1.1K
10:24 63.05 63.05 63.05 63.05 1.3K
10:26 63.10 63.10 63.10 63.10 0.2K
10:27 63.39 63.39 63.03 63.15 1.5K
10:28 63.11 63.11 63.11 63.11 0.6K
10:29 62.91 63.07 62.91 63.06 3.6K
10:30 62.87 62.87 62.87 62.87 0.8K
10:31 62.76 62.78 62.62 62.62 1.2K
10:32 62.57 62.57 62.57 62.57 0.6K
10:33 62.89 62.89 62.89 62.89 1.2K
10:34 62.45 62.46 62.45 62.46 12.3K
10:35 62.46 62.46 62.22 62.22 2.5K
10:36 62.14 62.21 62.14 62.20 3.3K
10:37 62.18 62.25 62.13 62.25 2.6K
10:38 62.19 62.22 62.19 62.22 1.3K
10:39 61.96 62.21 61.96 62.21 11.6K
10:41 61.95 61.95 61.95 61.95 0.2K
10:42 61.86 61.99 61.86 61.99 3.1K
10:44 61.78 61.78 61.78 61.78 0.7K
10:45 61.82 61.84 61.82 61.84 1.0K
10:46 61.92 61.93 61.76 61.76 1.7K
10:47 62.09 62.28 62.09 62.28 8.7K
10:48 62.16 62.26 62.16 62.26 2.1K
10:51 62.12 62.12 62.12 62.12 0.2K
10:52 62.24 62.24 62.24 62.24 0.6K
10:53 62.24 62.24 62.00 62.17 4.9K
10:54 62.18 62.18 62.00 62.08 0.9K
10:55 62.08 62.08 61.98 61.98 1.8K
10:56 61.93 62.13 61.93 62.13 2.7K
10:57 62.13 62.13 61.90 62.12 12.3K
10:58 62.10 62.10 62.08 62.08 2.3K
10:59 62.02 62.02 61.97 61.97 2.9K
11:00 62.49 62.49 62.49 62.49 0.3K
11:01 62.48 62.48 62.48 62.48 1.0K
11:05 62.51 62.51 62.51 62.51 1.0K
11:06 62.43 62.43 62.43 62.43 0.8K
11:08 62.41 62.41 62.41 62.41 0.9K
11:09 62.41 62.41 62.41 62.41 0.7K
11:10 62.43 62.58 62.43 62.58 2.3K
11:12 62.41 62.41 62.39 62.40 4.5K
11:14 62.38 62.38 62.37 62.37 1.0K
11:16 62.40 62.40 62.40 62.40 0.2K
11:17 62.29 62.29 62.29 62.29 0.3K
11:18 62.35 62.35 62.35 62.35 1.0K
11:20 62.07 62.07 62.05 62.05 3.9K
11:23 62.05 62.05 61.92 61.92 1.4K
11:24 61.86 61.86 61.86 61.86 1.3K
11:27 61.92 61.92 61.92 61.92 0.8K
11:28 61.77 61.77 61.77 61.77 0.5K
11:29 62.01 62.05 61.84 61.95 2.8K
11:30 62.12 62.12 62.12 62.12 1.1K
11:31 62.18 62.18 62.05 62.05 1.2K
11:33 61.77 61.77 61.77 61.77 3.8K
11:35 61.50 61.50 61.42 61.42 4.5K
11:36 61.51 61.53 61.51 61.53 5.1K
11:37 61.60 61.60 61.60 61.60 0.5K
11:38 61.43 61.51 61.43 61.51 3.0K
11:39 61.42 61.42 61.42 61.42 0.5K
11:41 61.46 61.46 61.46 61.46 0.1K
11:42 61.42 61.42 61.27 61.27 4.6K
11:43 61.23 61.23 61.23 61.23 0.4K
11:44 61.23 61.23 61.23 61.23 1.1K
11:45 61.40 61.40 61.29 61.29 3.0K
11:46 61.33 61.33 61.33 61.33 0.8K
11:47 61.34 61.34 61.34 61.34 0.1K
11:48 61.41 61.41 61.30 61.30 3.9K
11:50 61.29 61.39 61.29 61.34 1.7K
11:51 61.33 61.33 61.22 61.22 0.8K
11:52 61.30 61.30 61.30 61.30 0.1K
11:53 61.23 61.36 61.23 61.36 0.6K
11:54 61.23 61.23 61.23 61.23 0.6K
11:56 61.35 61.35 61.09 61.09 3.8K
11:57 61.09 61.09 60.94 60.94 2.2K
11:58 60.85 60.85 60.74 60.76 3.0K
11:59 60.97 60.97 60.85 60.85 4.9K
12:00 60.88 60.88 60.88 60.88 4.4K
12:02 60.98 61.14 60.98 61.06 9.5K
12:03 61.07 61.07 61.07 61.07 0.1K
12:04 61.09 61.24 60.99 61.17 5.1K
12:05 61.11 61.11 61.00 61.03 6.1K
12:06 61.03 61.03 60.92 60.92 1.3K
12:07 60.88 60.97 60.88 60.97 3.9K
12:08 60.98 60.98 60.82 60.82 5.2K
12:09 60.91 60.91 60.83 60.91 1.6K
12:10 60.91 60.97 60.85 60.97 7.8K
12:11 60.93 61.02 60.93 61.02 6.4K
12:12 60.99 61.12 60.99 61.11 11.6K
12:13 61.12 61.18 61.12 61.18 5.4K
12:14 61.28 61.38 61.28 61.38 4.2K
12:15 61.38 61.38 61.25 61.25 10.9K
12:16 61.37 61.45 61.37 61.45 2.8K
12:18 61.57 61.57 61.45 61.57 1.2K
12:19 61.48 61.53 61.48 61.50 3.8K
12:20 61.30 61.52 61.30 61.41 8.5K
12:21 61.48 61.48 61.48 61.48 3.3K
12:22 61.38 61.40 61.38 61.40 1.4K
12:23 61.35 61.43 61.27 61.27 2.0K
12:24 61.43 61.43 61.27 61.27 1.0K
12:26 61.40 61.52 61.40 61.52 2.9K
12:27 61.44 61.44 61.44 61.44 1.6K
12:28 61.44 61.44 61.44 61.44 0.6K
12:29 61.44 61.44 61.44 61.44 0.8K
12:32 61.66 61.79 61.66 61.79 2.0K
12:34 61.78 61.78 61.63 61.63 1.4K
12:35 61.42 61.46 61.42 61.46 3.4K
12:36 61.49 61.49 61.30 61.30 3.2K
12:38 61.14 61.21 61.14 61.21 0.6K
12:39 61.21 61.21 61.09 61.16 0.4K
12:40 61.21 61.21 61.21 61.21 0.6K
12:42 61.11 61.11 61.11 61.11 0.2K
12:43 61.21 61.21 61.21 61.21 3.6K
12:44 61.11 61.11 61.11 61.11 0.5K
12:45 61.17 61.17 61.15 61.15 1.7K
12:47 61.07 61.29 61.07 61.28 4.9K
12:48 61.25 61.25 61.25 61.25 0.7K
12:49 61.25 61.25 61.25 61.25 0.1K
12:50 61.25 61.25 61.25 61.25 1.9K
12:52 61.17 61.17 61.17 61.17 1.0K
12:53 61.21 61.21 61.16 61.16 2.4K
12:54 61.25 61.28 61.25 61.28 4.8K
12:55 61.32 61.50 61.32 61.50 2.4K
12:56 61.51 61.51 61.31 61.31 3.1K
12:57 61.25 61.25 61.23 61.23 0.6K
12:58 61.16 61.16 61.16 61.16 0.7K
12:59 61.02 61.02 61.02 61.02 0.2K
13:01 61.07 61.15 61.07 61.15 2.6K
13:02 61.13 61.15 61.13 61.15 1.1K
13:03 61.16 61.16 61.02 61.15 0.8K
13:04 61.14 61.20 61.13 61.19 0.8K
13:05 61.23 61.34 61.23 61.34 1.1K
13:07 61.25 61.56 61.14 61.40 11.1K
13:08 61.36 61.53 61.36 61.44 7.1K
13:09 61.50 61.55 61.50 61.50 2.6K
13:10 61.55 61.55 61.55 61.55 0.4K
13:11 61.49 61.57 61.49 61.57 0.9K
13:12 61.62 61.62 61.62 61.62 1.4K
13:13 61.79 61.79 61.76 61.76 4.5K
13:14 61.85 61.85 61.85 61.85 0.3K
13:15 62.01 62.16 62.01 62.16 0.6K
13:16 62.12 62.13 62.01 62.13 4.5K
13:17 62.14 62.17 62.09 62.17 13.6K
13:18 61.92 62.10 61.92 62.10 0.2K
13:19 62.11 62.14 62.04 62.04 1.4K
13:21 62.16 62.16 62.05 62.05 0.8K
13:22 61.98 61.98 61.92 61.98 1.7K
13:23 62.00 62.05 62.00 62.05 0.4K
13:24 62.04 62.05 62.04 62.05 1.4K
13:25 62.04 62.04 62.04 62.04 0.3K
13:27 62.00 62.00 62.00 62.00 1.3K
13:28 62.03 62.03 61.96 61.96 4.4K
13:29 62.03 62.05 61.95 62.05 2.6K
13:30 62.13 62.13 62.13 62.13 0.9K
13:34 62.09 62.09 61.95 62.09 0.9K
13:35 62.09 62.09 62.09 62.09 0.9K
13:36 62.07 62.07 61.95 61.95 0.3K
13:37 62.16 62.16 62.16 62.16 0.9K
13:39 62.04 62.05 61.91 61.91 4.6K
13:40 62.05 62.05 61.91 61.91 0.7K
13:41 62.00 62.00 62.00 62.00 0.2K
13:42 61.93 61.93 61.92 61.92 1.3K
13:44 61.94 61.94 61.86 61.86 0.5K
13:45 61.86 61.86 61.86 61.86 0.4K
13:46 61.86 61.86 61.79 61.79 1.5K
13:47 61.95 61.97 61.89 61.89 11.0K
13:48 62.01 62.05 61.99 61.99 2.5K
13:49 61.99 61.99 61.87 61.87 1.7K
13:50 61.99 61.99 61.67 61.67 2.0K
13:51 61.67 61.67 61.67 61.67 0.5K
13:52 61.67 61.67 61.67 61.67 0.1K
13:53 61.67 61.67 61.67 61.67 0.7K
13:57 61.67 61.67 61.67 61.67 0.3K
13:58 61.67 61.67 61.67 61.67 0.6K
13:59 61.67 61.67 61.67 61.67 0.3K
14:00 61.67 61.67 61.26 61.26 6.5K
14:01 61.38 61.43 61.38 61.43 1.2K
14:02 61.53 61.53 61.53 61.53 0.5K
14:03 61.60 61.60 61.60 61.60 0.3K
14:04 61.68 61.68 61.68 61.68 1.2K
14:06 61.25 61.25 61.25 61.25 5.9K
14:07 61.28 61.28 61.28 61.28 0.2K
14:08 61.28 61.28 61.28 61.28 0.1K
14:09 61.20 61.23 61.20 61.23 1.2K
14:11 61.29 61.38 61.29 61.38 1.3K
14:14 61.11 61.11 61.11 61.11 0.6K
14:16 61.36 61.36 61.36 61.36 2.1K
14:18 60.96 61.03 60.96 61.03 5.8K
14:19 60.96 60.96 60.96 60.96 0.3K
14:20 61.11 61.11 61.11 61.11 0.1K
14:21 61.11 61.11 61.06 61.06 0.6K
14:22 61.11 61.11 61.11 61.11 0.1K
14:23 60.96 60.99 60.96 60.99 3.5K
14:24 60.98 60.98 60.98 60.98 0.3K
14:25 61.06 61.06 61.06 61.06 0.3K
14:26 61.06 61.06 61.06 61.06 0.1K
14:27 61.06 61.06 61.06 61.06 0.4K
14:28 60.95 60.95 60.95 60.95 1.5K
14:29 60.86 60.86 60.86 60.86 1.3K
14:31 60.93 60.93 60.93 60.93 1.0K
14:32 60.90 60.90 60.90 60.90 0.1K
14:33 60.90 60.90 60.84 60.84 0.7K
14:34 60.88 61.06 60.88 61.04 7.6K
14:35 61.08 61.15 61.08 61.15 2.3K
14:36 61.14 61.14 61.03 61.10 4.6K
14:37 61.03 61.09 60.97 60.97 3.3K
14:38 61.02 61.02 61.02 61.02 0.2K
14:40 60.94 60.98 60.94 60.98 0.8K
14:41 61.14 61.14 61.14 61.14 0.3K
14:42 61.00 61.05 61.00 61.05 1.4K
14:43 60.98 61.01 60.91 60.91 2.0K
14:44 60.94 61.01 60.94 61.01 0.6K
14:45 61.03 61.03 61.03 61.03 0.3K
14:46 61.03 61.03 61.03 61.03 1.0K
14:47 61.13 61.13 61.13 61.13 1.4K
14:48 61.16 61.16 61.16 61.16 0.3K
14:49 61.16 61.16 61.16 61.16 0.1K
14:50 61.11 61.11 61.10 61.10 1.5K
14:51 61.02 61.07 61.02 61.07 1.4K
14:54 60.98 60.98 60.87 60.87 2.4K
14:55 60.87 60.87 60.87 60.87 1.4K
14:58 60.82 60.88 60.81 60.85 5.1K
14:59 60.88 60.88 60.82 60.82 0.7K
15:00 60.83 60.83 60.83 60.83 0.2K
15:01 60.82 60.82 60.76 60.76 2.3K
15:02 60.81 60.81 60.81 60.81 0.2K
15:03 60.81 60.81 60.81 60.81 1.4K
15:04 60.72 60.72 60.72 60.72 4.3K
15:05 60.77 60.77 60.76 60.76 1.9K
15:06 60.78 60.78 60.70 60.72 2.9K
15:07 60.69 60.69 60.69 60.69 0.2K
15:08 60.66 60.66 60.63 60.63 1.6K
15:09 60.74 60.82 60.66 60.66 3.5K
15:11 60.51 60.51 60.51 60.51 0.4K
15:12 60.51 60.51 60.45 60.45 1.7K
15:14 60.47 60.47 60.38 60.38 0.5K
15:15 60.31 60.31 60.28 60.28 2.5K
15:16 60.29 60.29 60.23 60.23 1.1K
15:17 60.25 60.27 60.25 60.27 4.0K
15:18 60.15 60.22 60.15 60.21 3.0K
15:20 60.21 60.21 60.21 60.21 0.2K
15:21 60.19 60.20 60.19 60.20 1.9K
15:22 60.12 60.24 60.01 60.24 27.4K
15:23 60.21 60.21 60.17 60.17 3.9K
15:24 60.30 60.30 60.30 60.30 1.0K
15:25 60.20 60.22 60.04 60.05 16.5K
15:26 60.06 60.33 60.04 60.33 4.4K
15:27 60.48 60.48 60.48 60.48 0.1K
15:28 60.29 60.30 60.13 60.30 1.5K
15:29 60.13 60.29 60.12 60.26 1.2K
15:30 60.29 60.30 60.29 60.30 1.6K
15:31 60.20 60.43 60.20 60.43 1.1K
15:32 60.30 60.57 60.30 60.57 3.9K
15:33 60.31 60.67 60.23 60.67 6.6K
15:34 60.39 60.39 60.32 60.32 1.1K
15:35 60.21 60.21 60.20 60.20 1.8K
15:36 60.31 60.31 60.31 60.31 0.6K
15:37 60.20 60.28 60.20 60.28 2.5K
15:38 60.21 60.40 60.21 60.40 1.1K
15:39 60.36 60.36 60.27 60.27 1.0K
15:40 60.24 60.24 60.01 60.22 4.1K
15:41 60.12 60.12 60.12 60.12 0.7K
15:42 60.15 60.16 60.15 60.16 1.1K
15:43 60.22 60.22 60.22 60.22 1.0K
15:44 60.12 60.12 60.03 60.03 1.6K
15:45 60.13 60.22 60.03 60.12 3.5K
15:46 60.17 60.21 60.16 60.21 9.0K
15:47 60.10 60.19 60.10 60.18 3.7K
15:48 60.08 60.08 60.08 60.08 0.3K
15:49 60.17 60.17 59.92 59.92 6.9K
15:50 60.04 60.22 60.04 60.22 12.3K
15:51 60.35 60.35 60.16 60.32 6.9K
15:52 60.33 60.40 60.33 60.40 2.9K
15:53 60.35 60.40 60.34 60.40 3.7K
15:54 60.24 60.26 60.18 60.19 5.8K
15:55 60.10 60.10 60.05 60.10 7.9K
15:56 60.10 60.10 60.06 60.08 6.7K
15:57 60.03 60.03 59.93 59.93 10.2K
15:58 59.93 60.01 59.93 60.01 5.6K
15:59 60.00 60.07 59.94 60.00 34.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし