Banco Macro SA B ADR (BMA)

BMA
🏛️ アメリカ →
44.67
最終更新: 2025-09-29
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 58.32 58.95 58.32 58.38 4.3K
09:32 57.62 57.62 57.62 57.62 0.2K
09:34 57.93 57.93 57.56 57.56 1.6K
09:36 57.57 57.57 57.57 57.57 1.0K
09:38 57.57 57.57 56.78 56.78 2.7K
09:41 57.06 57.06 57.06 57.06 0.3K
09:42 57.50 57.50 57.50 57.50 0.3K
09:44 57.73 57.73 57.73 57.73 0.7K
09:46 57.70 57.70 57.65 57.65 1.2K
09:49 57.78 57.79 57.73 57.73 4.1K
09:50 57.63 58.02 57.63 58.02 0.7K
09:51 57.93 57.94 57.73 57.94 11.7K
09:52 57.72 57.95 57.67 57.68 5.2K
09:53 57.59 57.83 57.59 57.83 4.6K
09:54 57.83 57.83 57.68 57.71 4.8K
09:55 57.86 57.86 57.74 57.74 1.2K
09:56 57.98 57.98 57.98 57.98 0.6K
09:58 57.94 57.94 57.94 57.94 0.3K
09:59 57.75 57.75 57.75 57.75 1.3K
10:00 57.93 57.93 57.67 57.67 0.4K
10:01 57.78 57.78 57.45 57.45 15.5K
10:02 57.50 57.51 57.42 57.44 7.0K
10:03 57.73 57.73 57.70 57.70 10.5K
10:04 57.69 57.69 57.66 57.69 0.9K
10:05 57.69 57.75 57.66 57.67 4.9K
10:06 57.59 57.59 57.55 57.58 2.5K
10:07 57.58 57.68 57.58 57.68 1.2K
10:09 57.56 57.79 57.56 57.79 2.2K
10:11 57.66 57.91 57.66 57.78 0.9K
10:12 57.75 57.85 57.75 57.75 0.8K
10:13 57.75 57.90 57.75 57.90 1.0K
10:14 58.06 58.06 57.78 58.04 4.2K
10:15 58.04 58.04 57.92 57.92 1.6K
10:16 57.86 57.86 57.86 57.86 1.5K
10:17 58.16 58.23 57.92 57.98 6.0K
10:18 58.00 58.01 57.70 57.70 7.0K
10:19 57.68 57.68 57.68 57.68 0.9K
10:21 57.58 57.58 57.52 57.52 1.4K
10:22 57.34 57.34 57.34 57.34 0.4K
10:23 57.13 57.14 57.13 57.13 0.9K
10:25 57.36 57.36 57.36 57.35 1.4K
10:26 57.21 57.31 57.10 57.10 1.8K
10:27 57.15 57.19 57.10 57.11 3.8K
10:28 57.17 57.17 57.07 57.06 3.1K
10:30 57.25 57.25 57.25 57.25 2.0K
10:32 57.19 57.31 57.19 57.31 0.5K
10:33 57.08 57.08 57.08 57.08 0.8K
10:34 56.93 56.93 56.93 56.93 1.8K
10:36 56.94 56.94 56.90 56.90 0.7K
10:40 56.98 56.98 56.98 56.98 2.2K
10:41 56.67 56.67 56.60 56.60 6.1K
10:43 56.73 56.73 56.73 56.73 0.1K
10:44 56.63 56.68 56.63 56.68 0.5K
10:45 56.63 56.63 56.60 56.60 1.2K
10:47 56.59 56.67 56.59 56.67 1.7K
10:49 56.67 56.79 56.67 56.70 0.7K
10:50 56.66 56.99 56.66 56.99 2.3K
10:51 56.82 56.82 56.82 56.82 0.7K
10:52 56.80 56.95 56.80 56.95 1.0K
10:53 56.81 56.81 56.81 56.81 2.7K
10:56 57.07 57.07 57.07 57.07 0.5K
10:57 56.86 56.86 56.86 56.86 1.2K
10:58 56.93 56.93 56.66 56.66 1.3K
10:59 56.66 56.75 56.66 56.75 0.8K
11:00 56.66 57.05 56.66 57.05 11.8K
11:02 57.04 57.25 57.02 57.02 1.1K
11:04 57.24 57.24 57.24 57.24 0.4K
11:05 57.23 57.23 57.22 57.23 1.0K
11:07 57.42 57.42 57.42 57.42 0.4K
11:09 57.33 57.39 56.97 57.39 0.4K
11:10 57.17 57.17 57.04 57.04 0.8K
11:11 57.00 57.16 56.97 57.00 4.1K
11:12 57.24 57.46 57.24 57.46 0.8K
11:13 57.50 57.50 57.50 57.50 0.2K
11:14 57.57 57.57 57.36 57.36 0.6K
11:15 57.56 57.56 57.56 57.56 0.1K
11:16 57.38 57.38 57.38 57.38 1.2K
11:17 57.31 57.31 57.31 57.31 0.9K
11:18 57.15 57.29 57.15 57.29 2.1K
11:22 57.45 57.76 57.45 57.66 0.8K
11:23 57.68 57.94 57.44 57.73 3.5K
11:26 57.99 57.99 57.81 57.90 0.4K
11:27 57.99 57.99 57.99 57.99 0.1K
11:28 57.90 57.90 57.90 57.89 0.8K
11:29 57.79 57.82 57.70 57.81 2.4K
11:30 57.83 57.90 57.83 57.90 1.4K
11:31 57.99 57.99 57.99 57.99 2.0K
11:32 58.12 58.12 58.10 58.12 7.8K
11:35 58.22 58.24 58.11 58.24 6.1K
11:36 58.29 58.29 58.29 58.29 0.2K
11:37 58.22 58.26 58.17 58.17 1.6K
11:38 58.28 58.29 58.21 58.27 2.6K
11:39 58.14 58.22 58.14 58.22 1.2K
11:40 58.29 58.29 58.22 58.22 1.3K
11:41 58.16 58.21 58.16 58.20 0.8K
11:42 58.20 58.33 58.14 58.33 9.3K
11:43 58.24 58.27 58.22 58.27 0.5K
11:44 58.17 58.27 58.08 58.08 2.5K
11:45 57.99 57.99 57.99 57.99 0.4K
11:46 58.05 58.05 58.05 58.05 1.6K
11:52 58.08 58.08 58.08 58.08 1.0K
11:56 57.98 57.98 57.98 57.98 0.5K
11:58 58.05 58.05 58.05 58.05 0.3K
12:00 58.04 58.08 58.04 58.08 0.6K
12:02 58.03 58.03 58.03 58.03 0.5K
12:03 57.88 57.88 57.88 57.88 0.3K
12:04 57.87 57.87 57.87 57.87 1.6K
12:06 57.70 57.70 57.70 57.70 0.7K
12:09 57.76 57.81 57.71 57.81 1.9K
12:11 58.00 58.00 57.73 57.73 1.6K
12:16 57.75 57.75 57.75 57.75 1.1K
12:17 57.80 57.80 57.80 57.80 0.1K
12:18 57.78 57.79 57.78 57.79 1.0K
12:19 57.76 57.76 57.76 57.76 0.5K
12:21 57.78 57.78 57.72 57.75 1.0K
12:22 57.57 57.57 57.57 57.57 0.8K
12:23 57.87 57.93 57.87 57.93 0.9K
12:26 57.94 57.94 57.94 57.94 0.5K
12:28 57.78 57.78 57.78 57.78 0.5K
12:29 57.78 57.78 57.78 57.78 1.7K
12:34 57.81 57.81 57.81 57.81 0.3K
12:35 57.75 57.75 57.75 57.75 0.2K
12:36 57.74 57.74 57.74 57.74 0.3K
12:37 57.73 57.96 57.73 57.96 2.0K
12:38 57.97 57.97 57.97 57.97 0.1K
12:39 57.97 58.33 57.97 58.33 4.5K
12:42 58.68 58.69 58.68 58.69 2.9K
12:43 58.61 58.61 58.59 58.59 2.6K
12:44 58.60 58.60 58.51 58.51 1.1K
12:45 58.64 58.74 58.64 58.66 1.9K
12:46 58.66 58.72 58.66 58.72 4.0K
12:48 58.94 58.94 58.94 58.94 0.6K
12:49 58.95 58.95 58.85 58.85 4.9K
12:50 58.81 58.81 58.81 58.81 5.4K
12:51 58.94 58.94 58.94 58.94 0.3K
12:52 58.97 58.97 58.89 58.89 6.6K
12:53 58.88 58.88 58.88 58.87 0.4K
12:54 58.93 58.93 58.93 58.93 0.6K
12:55 58.88 58.88 58.88 58.88 0.9K
12:57 58.89 58.89 58.89 58.89 1.9K
12:59 59.03 59.26 59.03 59.26 11.3K
13:01 59.36 59.36 59.36 59.36 0.9K
13:03 58.84 59.09 58.84 59.09 0.9K
13:04 59.09 59.09 59.00 59.00 2.7K
13:07 58.74 58.74 58.74 58.74 0.2K
13:08 58.80 58.80 58.80 58.80 2.9K
13:09 59.00 59.00 59.00 59.00 6.7K
13:11 58.92 58.92 58.92 58.92 0.4K
13:12 58.91 58.91 58.91 58.91 0.8K
13:15 58.77 58.77 58.77 58.77 0.4K
13:16 58.77 58.77 58.77 58.77 0.5K
13:18 58.63 58.63 58.63 58.63 0.3K
13:19 58.61 58.61 58.61 58.61 0.4K
13:20 58.96 58.96 58.96 58.96 0.3K
13:22 58.89 58.89 58.89 58.89 2.6K
13:27 58.87 58.87 58.87 58.87 1.1K
13:33 59.01 59.01 59.01 59.01 0.8K
13:36 59.01 59.01 59.01 59.01 0.3K
13:38 59.13 59.13 59.13 59.13 0.7K
13:41 59.00 59.00 58.85 58.85 1.0K
13:42 58.82 58.82 58.82 58.82 1.2K
13:44 58.76 58.76 58.76 58.76 3.1K
13:46 58.83 58.88 58.83 58.88 0.5K
13:47 58.89 58.89 58.89 58.89 0.6K
13:49 58.94 58.94 58.92 58.92 0.4K
13:50 58.94 58.95 58.94 58.95 1.1K
13:57 58.97 58.97 58.97 58.97 0.9K
13:58 59.00 59.00 59.00 59.00 0.8K
14:02 58.97 58.97 58.97 58.97 0.2K
14:04 59.00 59.00 59.00 59.00 1.9K
14:12 59.03 59.14 59.03 59.14 1.5K
14:13 59.14 59.14 58.99 58.99 0.8K
14:14 59.44 59.70 59.44 59.58 45.9K
14:20 59.73 59.73 59.73 59.73 0.4K
14:21 59.56 59.56 59.56 59.56 1.1K
14:29 59.58 59.58 59.58 59.58 0.2K
14:30 59.55 59.55 59.55 59.55 0.4K
14:31 59.59 59.59 59.59 59.59 0.7K
14:37 59.51 59.51 59.51 59.51 0.2K
14:39 59.42 59.42 59.42 59.42 1.0K
14:44 59.51 59.51 59.51 59.51 0.2K
14:45 59.51 59.51 59.51 59.51 0.9K
14:48 59.53 59.53 59.53 59.53 1.9K
14:51 59.41 59.41 59.41 59.41 2.0K
14:55 59.32 59.32 59.32 59.32 0.3K
14:56 59.25 59.33 59.25 59.33 0.9K
14:57 59.35 59.35 59.35 59.35 0.8K
14:59 59.26 59.26 59.26 59.26 0.2K
15:00 59.36 59.36 59.36 59.36 0.4K
15:01 59.35 59.35 59.19 59.19 2.0K
15:06 59.30 59.30 59.05 59.05 0.7K
15:08 59.28 59.28 59.28 59.28 1.2K
15:09 59.23 59.23 59.23 59.23 0.9K
15:10 59.14 59.23 59.14 59.23 0.4K
15:11 59.15 59.15 59.15 59.15 0.3K
15:13 59.18 59.18 59.18 59.18 0.4K
15:14 59.11 59.11 59.03 59.03 0.9K
15:15 59.03 59.03 58.92 58.92 1.9K
15:16 58.82 58.82 58.72 58.72 1.3K
15:17 58.96 58.96 58.96 58.96 0.6K
15:18 58.99 59.00 58.99 59.00 0.9K
15:20 58.99 58.99 58.99 58.99 0.6K
15:21 58.90 58.90 58.90 58.90 1.7K
15:23 58.83 58.89 58.77 58.77 1.1K
15:24 58.73 58.73 58.73 58.73 0.2K
15:25 58.74 58.74 58.74 58.74 0.2K
15:26 58.75 58.83 58.72 58.83 1.7K
15:27 58.87 58.87 58.81 58.81 0.8K
15:28 58.81 58.86 58.81 58.86 1.5K
15:29 58.82 58.82 58.76 58.76 1.4K
15:30 58.82 58.82 58.82 58.82 1.7K
15:33 58.71 58.71 58.71 58.71 0.3K
15:34 58.80 58.80 58.57 58.63 3.0K
15:36 58.66 58.66 58.66 58.66 0.6K
15:38 58.65 58.65 58.61 58.61 1.8K
15:40 58.56 58.56 58.52 58.52 2.8K
15:42 58.65 58.65 58.65 58.65 0.4K
15:43 58.68 58.80 58.67 58.78 8.8K
15:44 58.81 58.81 58.66 58.70 0.6K
15:45 58.70 58.70 58.61 58.61 0.3K
15:46 58.68 58.68 58.68 58.68 0.3K
15:47 58.69 58.69 58.61 58.63 2.9K
15:48 58.75 58.75 58.75 58.75 0.9K
15:49 58.73 58.76 58.71 58.76 1.9K
15:50 58.81 58.88 58.81 58.88 1.9K
15:51 58.83 58.84 58.83 58.84 0.9K
15:52 58.85 58.86 58.85 58.86 0.7K
15:53 58.86 58.92 58.86 58.92 2.1K
15:54 58.85 58.85 58.85 58.85 0.4K
15:55 58.85 58.85 58.85 58.85 1.9K
15:56 58.85 58.87 58.79 58.87 2.4K
15:57 58.90 58.91 58.84 58.84 5.5K
15:58 58.85 58.96 58.85 58.96 8.2K
15:59 58.94 59.00 58.80 58.91 22.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし