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 46.18 46.18 46.18 46.18 2.7K
09:31 45.79 45.79 45.79 45.79 8.6K
09:32 45.90 45.90 45.90 45.90 0.1K
09:33 45.90 45.90 45.90 45.90 0.7K
09:34 46.04 46.04 46.04 46.04 0.5K
09:35 45.83 45.83 45.83 45.83 0.1K
09:36 45.80 46.07 45.80 46.07 0.9K
09:37 45.95 46.11 45.95 46.11 0.6K
09:39 45.95 45.95 45.95 45.95 0.5K
09:40 45.66 45.66 45.62 45.62 2.1K
09:41 45.57 45.57 45.57 45.57 0.3K
09:42 45.63 45.63 45.60 45.60 3.3K
09:43 45.56 45.56 45.56 45.56 0.2K
09:44 45.56 45.56 45.56 45.56 0.7K
09:45 45.58 45.58 45.58 45.58 0.1K
09:46 45.58 45.58 45.48 45.48 1.1K
09:47 45.56 45.56 45.40 45.40 1.3K
09:48 45.38 45.60 45.38 45.60 1.1K
09:49 45.52 45.69 45.52 45.61 1.6K
09:50 45.69 45.69 45.64 45.64 1.2K
09:51 45.62 45.62 45.57 45.57 3.6K
09:52 45.55 45.55 45.36 45.36 1.1K
09:53 45.39 45.39 45.34 45.34 0.2K
09:54 45.36 45.37 45.36 45.37 0.5K
09:55 45.40 45.40 45.40 45.40 0.3K
09:56 45.41 45.41 45.33 45.33 1.2K
09:57 45.36 45.36 45.25 45.25 0.9K
09:58 45.20 45.20 45.03 45.03 15.2K
09:59 44.81 45.22 44.81 45.12 4.4K
10:00 45.00 45.01 45.00 45.01 3.2K
10:01 45.05 45.05 45.05 45.05 0.3K
10:02 45.00 45.00 45.00 45.00 0.5K
10:03 44.90 44.96 44.90 44.96 2.1K
10:04 44.85 44.93 44.85 44.93 4.6K
10:05 44.94 44.94 44.93 44.93 3.5K
10:06 44.96 45.09 44.96 45.09 2.6K
10:07 45.10 45.19 45.10 45.15 9.5K
10:08 45.14 45.18 45.14 45.18 1.3K
10:09 44.99 44.99 44.99 44.99 1.5K
10:10 44.99 44.99 44.99 44.99 0.3K
10:11 44.99 44.99 44.88 44.88 0.8K
10:12 44.88 44.88 44.72 44.82 19.8K
10:13 44.63 44.63 44.56 44.56 5.7K
10:14 44.54 44.56 44.48 44.51 3.4K
10:15 44.55 44.55 44.55 44.55 0.5K
10:16 44.56 44.56 44.56 44.56 0.9K
10:17 44.48 44.48 44.25 44.25 9.3K
10:18 44.25 44.25 44.25 44.25 0.4K
10:19 44.19 44.19 44.19 44.19 0.2K
10:20 44.25 44.25 44.19 44.19 2.2K
10:21 44.38 44.38 44.37 44.37 1.0K
10:22 44.40 44.48 44.40 44.43 10.2K
10:24 44.20 44.46 44.20 44.46 3.5K
10:25 44.46 44.46 44.46 44.46 0.4K
10:26 44.40 44.46 44.40 44.46 0.7K
10:27 44.37 44.37 44.28 44.28 1.6K
10:28 44.29 44.32 44.29 44.32 2.5K
10:30 44.37 44.37 44.30 44.33 5.2K
10:31 44.23 44.23 44.23 44.23 6.1K
10:32 44.22 44.22 44.22 44.22 0.7K
10:33 44.23 44.23 44.21 44.21 2.2K
10:34 44.36 44.36 44.36 44.36 1.4K
10:36 44.43 44.43 44.36 44.36 0.5K
10:37 44.35 44.35 44.28 44.28 1.0K
10:38 44.35 44.35 44.27 44.35 1.0K
10:39 44.44 44.44 44.44 44.44 1.4K
10:41 44.56 44.56 44.56 44.56 0.3K
10:43 44.58 44.58 44.49 44.49 0.7K
10:44 44.56 44.56 44.44 44.51 3.3K
10:45 44.37 44.37 44.37 44.37 0.2K
10:46 44.44 44.44 44.37 44.37 1.4K
10:47 44.37 44.37 44.37 44.37 0.2K
10:48 44.43 44.47 44.38 44.43 1.2K
10:49 44.31 44.40 44.31 44.40 3.5K
10:51 44.35 44.35 44.27 44.27 2.5K
10:52 44.19 44.21 44.19 44.21 3.8K
10:53 44.32 44.32 44.32 44.32 1.1K
10:54 44.41 44.41 44.34 44.34 1.5K
10:56 44.25 44.25 44.10 44.10 4.4K
10:58 44.16 44.27 44.16 44.27 2.3K
10:59 44.18 44.18 44.18 44.18 0.6K
11:00 44.05 44.05 43.92 43.92 10.3K
11:01 43.90 43.95 43.89 43.89 1.6K
11:02 43.80 43.85 43.76 43.76 18.9K
11:03 43.82 43.86 43.82 43.86 5.6K
11:04 43.92 43.97 43.90 43.90 2.4K
11:05 43.99 43.99 43.92 43.92 0.5K
11:06 43.92 43.92 43.85 43.85 1.7K
11:07 43.81 43.85 43.81 43.85 2.0K
11:10 43.80 43.80 43.71 43.71 0.8K
11:12 43.71 43.79 43.71 43.79 0.6K
11:13 43.79 43.79 43.79 43.79 1.5K
11:14 43.88 43.91 43.88 43.91 3.1K
11:15 43.93 43.93 43.93 43.93 0.8K
11:17 44.01 44.01 44.01 44.01 1.0K
11:18 43.95 43.95 43.95 43.95 6.5K
11:19 43.94 43.94 43.94 43.94 0.6K
11:20 43.95 44.05 43.95 44.05 2.0K
11:21 44.04 44.08 44.04 44.08 1.4K
11:24 44.04 44.04 44.04 44.04 0.8K
11:25 44.03 44.03 43.97 43.97 1.8K
11:26 43.94 44.04 43.94 44.04 0.5K
11:27 43.93 43.98 43.91 43.91 1.8K
11:29 44.11 44.11 44.11 44.11 0.8K
11:31 44.24 44.24 44.24 44.24 1.2K
11:32 44.28 44.35 44.28 44.35 0.4K
11:33 44.31 44.35 44.31 44.35 1.2K
11:34 44.26 44.33 44.26 44.33 0.6K
11:35 44.41 44.41 44.34 44.34 0.6K
11:37 44.28 44.28 44.27 44.27 1.0K
11:38 44.27 44.30 44.27 44.30 0.2K
11:39 44.21 44.29 44.21 44.29 0.4K
11:40 44.29 44.29 44.29 44.29 0.4K
11:41 44.30 44.30 44.22 44.22 0.2K
11:42 44.24 44.30 44.24 44.30 0.5K
11:43 44.25 44.25 44.25 44.25 0.8K
11:44 44.14 44.14 44.14 44.14 0.1K
11:45 44.22 44.22 44.19 44.19 1.5K
11:46 44.15 44.15 44.15 44.15 0.6K
11:47 44.15 44.15 44.08 44.08 1.0K
11:49 44.11 44.12 44.01 44.01 3.9K
11:52 44.08 44.10 44.03 44.03 0.4K
11:53 44.02 44.02 44.02 44.02 0.7K
11:55 44.13 44.13 44.02 44.02 0.3K
11:56 43.89 43.89 43.89 43.89 3.1K
11:57 43.86 43.86 43.86 43.86 0.5K
11:58 43.82 43.88 43.82 43.88 2.3K
11:59 43.89 43.89 43.89 43.89 0.7K
12:00 43.87 43.87 43.87 43.87 1.5K
12:01 43.83 43.83 43.75 43.75 17.2K
12:02 43.73 43.73 43.72 43.72 11.2K
12:03 43.89 43.89 43.80 43.80 1.5K
12:04 43.81 43.81 43.81 43.81 0.3K
12:05 43.81 43.81 43.65 43.73 3.9K
12:06 43.77 43.77 43.77 43.77 0.2K
12:07 43.79 43.79 43.79 43.79 1.0K
12:08 43.79 43.79 43.79 43.79 0.2K
12:09 43.85 43.85 43.85 43.85 4.0K
12:10 43.65 43.65 43.65 43.65 1.7K
12:11 43.68 43.68 43.35 43.35 4.5K
12:12 43.35 43.58 43.35 43.58 1.6K
12:13 43.53 43.53 43.52 43.52 1.5K
12:14 43.45 43.46 43.45 43.46 1.8K
12:15 43.50 43.54 43.50 43.54 0.8K
12:18 43.54 43.54 43.50 43.50 0.5K
12:19 43.54 43.62 43.54 43.56 3.6K
12:20 43.62 43.62 43.57 43.57 1.8K
12:21 43.51 43.62 43.51 43.62 6.5K
12:22 43.61 43.66 43.61 43.66 7.7K
12:23 43.66 43.66 43.66 43.66 0.6K
12:24 43.67 43.71 43.67 43.71 1.0K
12:25 43.73 43.78 43.73 43.78 0.9K
12:26 43.77 43.84 43.76 43.76 4.3K
12:28 43.64 43.65 43.54 43.65 0.8K
12:29 43.73 43.73 43.73 43.73 0.3K
12:31 43.59 43.62 43.59 43.62 0.5K
12:33 43.65 43.65 43.59 43.59 1.3K
12:35 43.66 43.66 43.66 43.66 0.4K
12:36 43.65 43.65 43.65 43.65 0.7K
12:38 43.56 43.56 43.56 43.56 0.4K
12:39 43.55 43.55 43.52 43.52 2.0K
12:40 43.47 43.58 43.44 43.44 18.6K
12:42 43.59 43.59 43.59 43.59 2.5K
12:43 43.63 43.63 43.46 43.46 0.9K
12:44 43.59 43.62 43.59 43.62 0.6K
12:45 43.72 43.72 43.64 43.64 1.0K
12:46 43.64 43.65 43.64 43.64 0.8K
12:47 43.62 43.62 43.62 43.62 0.6K
12:48 43.65 43.65 43.65 43.65 0.4K
12:49 43.60 43.60 43.51 43.51 1.4K
12:51 43.51 43.51 43.43 43.43 0.9K
12:52 43.44 43.44 43.44 43.44 0.2K
12:53 43.50 43.50 43.50 43.50 0.5K
12:54 43.43 43.43 43.43 43.43 0.2K
12:55 43.44 43.44 43.44 43.44 0.1K
12:56 43.40 43.40 43.37 43.37 1.2K
12:57 43.37 43.37 43.26 43.26 1.7K
12:58 43.37 43.37 43.35 43.35 0.6K
12:59 43.31 43.31 43.29 43.29 0.6K
13:00 43.32 43.32 43.32 43.32 0.4K
13:01 43.26 43.30 43.26 43.30 2.0K
13:02 43.30 43.30 43.21 43.21 2.1K
13:03 43.26 43.27 43.26 43.27 0.7K
13:05 43.32 43.32 43.32 43.32 0.8K
13:07 43.28 43.28 43.28 43.28 0.1K
13:08 43.35 43.38 43.33 43.33 0.6K
13:09 43.37 43.58 43.37 43.53 40.3K
13:10 43.59 43.62 43.59 43.62 1.3K
13:11 43.65 43.65 43.59 43.59 2.2K
13:12 43.62 43.62 43.62 43.62 0.4K
13:13 43.64 43.83 43.64 43.76 4.8K
13:14 43.76 43.77 43.76 43.77 0.7K
13:15 43.77 43.83 43.71 43.83 0.7K
13:16 43.71 43.71 43.71 43.71 4.6K
13:19 43.62 43.62 43.62 43.62 0.3K
13:20 43.68 43.70 43.68 43.70 2.3K
13:21 43.73 43.75 43.73 43.75 1.5K
13:22 43.83 43.83 43.83 43.83 0.3K
13:23 43.83 43.83 43.76 43.76 0.7K
13:24 43.78 43.78 43.78 43.78 1.0K
13:27 43.78 43.78 43.78 43.78 1.7K
13:29 43.68 43.75 43.67 43.74 1.0K
13:30 43.82 43.82 43.82 43.82 0.3K
13:31 43.82 43.85 43.82 43.85 1.7K
13:32 43.81 43.87 43.80 43.84 3.1K
13:33 43.88 43.88 43.75 43.75 4.1K
13:35 43.71 43.71 43.71 43.71 1.0K
13:37 43.67 43.67 43.67 43.67 0.4K
13:38 43.67 43.67 43.67 43.67 0.4K
13:39 43.67 43.67 43.67 43.67 0.3K
13:40 43.60 43.60 43.60 43.60 0.1K
13:41 43.67 43.68 43.65 43.68 0.8K
13:42 43.75 43.77 43.75 43.77 17.7K
13:43 43.82 43.88 43.82 43.88 1.4K
13:45 43.77 43.77 43.77 43.77 0.2K
13:46 43.84 43.85 43.84 43.85 3.5K
13:49 43.98 43.98 43.87 43.87 2.3K
13:50 43.93 43.93 43.80 43.80 3.4K
13:51 43.77 43.77 43.74 43.74 0.5K
13:53 43.78 43.78 43.74 43.74 0.4K
13:54 43.73 43.78 43.73 43.73 1.7K
13:55 43.73 43.73 43.68 43.68 1.9K
13:56 43.63 43.63 43.63 43.63 0.1K
13:57 43.64 43.68 43.63 43.63 2.2K
13:58 43.70 43.70 43.60 43.60 1.9K
13:59 43.57 43.79 43.57 43.79 9.0K
14:00 43.79 43.79 43.62 43.62 1.7K
14:01 43.62 43.65 43.62 43.65 3.1K
14:03 43.65 43.65 43.65 43.65 0.2K
14:04 43.65 43.67 43.61 43.61 2.3K
14:05 43.53 43.53 43.53 43.53 1.2K
14:06 43.47 43.47 43.47 43.47 0.2K
14:07 43.40 43.40 43.34 43.34 1.3K
14:09 43.32 43.32 43.32 43.32 0.1K
14:10 43.32 43.51 43.32 43.51 0.4K
14:11 43.34 43.34 43.32 43.32 0.3K
14:12 43.32 43.32 43.29 43.29 0.8K
14:13 43.25 43.25 43.25 43.25 0.6K
14:14 43.26 43.26 43.26 43.26 0.9K
14:15 43.25 43.25 43.25 43.25 0.1K
14:16 43.25 43.25 43.25 43.25 0.1K
14:17 43.33 43.33 43.16 43.16 6.7K
14:18 43.05 43.21 43.05 43.16 3.9K
14:19 43.10 43.10 43.06 43.06 0.7K
14:20 43.11 43.22 43.11 43.22 6.1K
14:21 43.22 43.22 43.22 43.22 0.2K
14:22 43.12 43.12 43.04 43.06 7.1K
14:23 43.03 43.03 42.93 42.94 11.4K
14:24 42.94 42.95 42.94 42.95 0.7K
14:25 42.95 42.96 42.90 42.90 3.5K
14:26 42.91 42.99 42.86 42.87 8.4K
14:28 42.81 42.81 42.81 42.81 5.0K
14:29 42.81 42.81 42.75 42.75 1.0K
14:30 42.77 42.85 42.77 42.85 4.1K
14:31 42.84 42.84 42.84 42.84 0.4K
14:32 42.96 42.96 42.87 42.91 4.3K
14:33 42.91 42.91 42.77 42.77 4.4K
14:34 42.81 42.85 42.81 42.85 0.6K
14:35 42.82 42.88 42.82 42.88 2.5K
14:37 42.73 42.73 42.73 42.73 3.1K
14:38 42.84 42.84 42.84 42.84 0.7K
14:40 42.80 42.80 42.80 42.80 0.1K
14:41 42.80 42.88 42.80 42.83 1.8K
14:42 42.83 42.83 42.80 42.80 0.8K
14:43 42.80 42.85 42.80 42.85 1.3K
14:44 42.82 42.82 42.82 42.82 0.3K
14:45 42.82 42.82 42.81 42.81 2.0K
14:46 42.75 42.75 42.74 42.74 1.6K
14:47 42.76 42.79 42.76 42.79 3.1K
14:49 42.73 42.81 42.73 42.81 4.0K
14:50 42.78 42.78 42.78 42.78 0.4K
14:51 42.78 42.78 42.78 42.78 1.5K
14:52 42.90 42.90 42.87 42.87 0.8K
14:53 42.91 43.01 42.91 43.01 0.8K
14:54 43.01 43.01 42.93 42.93 0.5K
14:55 42.97 42.97 42.91 42.91 0.6K
14:56 42.91 42.91 42.91 42.91 0.3K
14:57 42.87 42.87 42.87 42.87 0.9K
14:58 42.85 42.85 42.85 42.85 1.1K
14:59 42.82 42.82 42.80 42.80 5.5K
15:00 42.84 42.84 42.84 42.84 2.0K
15:01 42.88 42.88 42.88 42.88 0.7K
15:02 42.92 42.92 42.92 42.92 0.5K
15:03 43.03 43.03 43.02 43.02 3.1K
15:05 43.04 43.04 42.95 42.95 6.1K
15:06 43.07 43.13 43.07 43.13 2.2K
15:07 43.11 43.31 43.11 43.31 2.5K
15:08 43.09 43.21 43.09 43.21 0.5K
15:09 43.18 43.18 43.13 43.18 0.8K
15:10 43.14 43.20 43.11 43.20 5.8K
15:11 43.20 43.20 43.20 43.20 0.7K
15:12 43.20 43.28 43.20 43.28 0.8K
15:13 43.21 43.28 43.21 43.28 1.2K
15:14 43.29 43.29 43.29 43.29 0.6K
15:15 43.25 43.28 43.24 43.24 2.0K
15:16 43.28 43.30 43.20 43.20 4.9K
15:17 43.16 43.18 43.11 43.11 4.6K
15:18 43.11 43.11 43.11 43.11 0.5K
15:19 43.10 43.18 43.04 43.18 1.9K
15:20 43.17 43.17 43.17 43.17 0.3K
15:21 43.13 43.17 43.13 43.17 2.5K
15:22 43.12 43.16 43.09 43.16 3.1K
15:24 43.17 43.17 43.17 43.17 4.6K
15:25 43.12 43.12 43.12 43.12 2.5K
15:26 43.11 43.13 43.11 43.13 3.6K
15:27 43.14 43.16 43.14 43.16 1.3K
15:29 43.20 43.20 43.16 43.20 0.9K
15:30 43.20 43.20 43.16 43.17 2.0K
15:31 43.17 43.18 43.17 43.18 1.2K
15:32 43.18 43.30 43.18 43.30 2.1K
15:33 43.30 43.31 43.30 43.31 1.5K
15:34 43.31 43.40 43.31 43.40 5.4K
15:35 43.42 43.42 43.42 43.42 1.1K
15:36 43.43 43.43 43.43 43.43 0.5K
15:37 43.40 43.40 43.37 43.38 2.0K
15:38 43.38 43.38 43.35 43.35 0.2K
15:39 43.35 43.35 43.29 43.29 1.8K
15:40 43.37 43.40 43.37 43.40 2.9K
15:41 43.41 43.44 43.38 43.38 3.5K
15:42 43.38 43.40 43.38 43.40 1.0K
15:43 43.37 43.42 43.35 43.42 5.1K
15:44 43.44 43.49 43.41 43.41 3.2K
15:45 43.43 43.55 43.43 43.55 2.3K
15:46 43.50 43.50 43.49 43.49 1.8K
15:47 43.57 43.57 43.56 43.56 4.4K
15:48 43.56 43.59 43.56 43.59 2.2K
15:49 43.59 43.77 43.59 43.73 5.6K
15:50 43.72 43.80 43.72 43.79 2.9K
15:51 43.79 43.89 43.76 43.88 8.3K
15:52 43.87 43.87 43.82 43.84 6.5K
15:53 43.82 43.82 43.66 43.66 5.5K
15:54 43.68 43.75 43.68 43.74 4.5K
15:55 43.74 43.74 43.67 43.67 6.4K
15:56 43.67 43.68 43.63 43.63 9.5K
15:57 43.64 43.64 43.60 43.64 12.6K
15:58 43.65 43.72 43.65 43.72 12.0K
15:59 43.74 43.84 43.73 43.80 43.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし