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 43.93 44.24 43.93 44.24 4.0K
09:32 43.67 43.81 43.67 43.68 3.5K
09:33 43.69 43.86 43.69 43.86 2.7K
09:36 43.53 43.53 43.53 43.53 1.8K
09:39 43.35 43.35 43.35 43.35 1.2K
09:44 43.42 43.42 43.16 43.16 1.1K
09:45 43.20 43.20 43.20 43.20 0.7K
09:46 43.47 43.47 43.47 43.47 2.9K
09:49 43.34 43.34 43.34 43.34 0.3K
09:50 43.40 43.40 43.40 43.40 0.1K
09:51 43.40 43.40 43.37 43.37 1.3K
09:55 43.24 43.24 43.24 43.24 2.7K
09:56 43.24 43.29 43.24 43.29 1.7K
09:57 43.36 43.36 43.30 43.32 1.8K
09:58 43.35 43.35 43.19 43.19 1.5K
09:59 43.25 43.41 43.25 43.41 1.1K
10:01 43.17 43.17 42.90 42.90 4.1K
10:03 42.85 42.88 42.85 42.88 3.2K
10:05 43.00 43.00 43.00 43.00 0.8K
10:06 42.98 42.98 42.98 42.98 0.6K
10:07 42.90 42.90 42.90 42.90 1.9K
10:08 43.04 43.04 43.04 43.04 0.4K
10:09 43.04 43.20 43.04 43.11 4.0K
10:11 43.15 43.15 43.15 43.15 1.0K
10:13 43.18 43.41 43.18 43.41 2.8K
10:15 43.33 43.33 43.23 43.23 0.6K
10:16 43.23 43.23 43.22 43.22 1.1K
10:17 43.24 43.24 43.24 43.24 1.5K
10:19 43.21 43.21 43.21 43.21 0.8K
10:20 43.09 43.09 43.09 43.09 1.4K
10:23 43.18 43.22 43.18 43.22 2.7K
10:26 43.25 43.25 43.25 43.25 0.7K
10:27 43.36 43.36 43.29 43.29 1.3K
10:28 43.20 43.30 43.20 43.30 0.7K
10:29 43.36 43.36 43.35 43.35 1.6K
10:33 43.31 43.31 43.31 43.31 0.4K
10:34 43.31 43.31 43.31 43.31 0.5K
10:35 43.26 43.26 43.26 43.26 4.0K
10:36 43.21 43.21 43.21 43.21 2.6K
10:37 43.21 43.31 43.21 43.31 1.3K
10:38 43.18 43.18 43.18 43.18 1.4K
10:39 43.20 43.34 43.19 43.33 2.2K
10:40 43.36 43.49 43.36 43.49 1.1K
10:41 43.51 43.51 43.50 43.50 1.8K
10:42 43.52 43.52 43.50 43.50 2.8K
10:43 43.50 43.50 43.50 43.50 1.1K
10:44 43.51 43.51 43.51 43.51 0.7K
10:45 43.71 43.71 43.71 43.71 1.9K
10:46 43.70 43.71 43.70 43.71 1.1K
10:48 43.71 43.71 43.71 43.71 0.3K
10:51 43.80 43.80 43.80 43.80 0.8K
10:53 43.76 43.77 43.76 43.77 1.9K
10:54 43.70 43.70 43.70 43.70 4.1K
10:55 43.68 43.73 43.68 43.73 0.9K
10:58 43.70 43.70 43.52 43.52 4.7K
11:01 43.61 43.61 43.61 43.61 0.6K
11:02 43.51 43.51 43.51 43.51 1.0K
11:03 43.50 43.50 43.50 43.50 0.7K
11:04 43.51 43.57 43.51 43.57 0.9K
11:06 43.63 43.73 43.63 43.73 1.1K
11:07 43.74 43.74 43.74 43.74 0.5K
11:09 43.74 43.79 43.74 43.79 1.7K
11:10 43.78 43.78 43.78 43.78 0.2K
11:12 43.83 43.83 43.60 43.60 1.7K
11:13 43.73 43.73 43.73 43.73 1.9K
11:15 43.88 43.88 43.88 43.88 0.2K
11:17 43.88 43.88 43.86 43.86 1.3K
11:19 43.87 43.87 43.87 43.87 0.4K
11:20 43.87 43.87 43.87 43.87 0.4K
11:22 43.87 43.87 43.87 43.87 0.2K
11:23 43.78 43.78 43.78 43.78 0.3K
11:24 43.78 43.78 43.78 43.78 2.1K
11:25 43.70 43.70 43.70 43.70 0.2K
11:26 43.70 43.70 43.70 43.70 0.3K
11:27 43.71 43.71 43.71 43.71 1.0K
11:30 43.53 43.53 43.53 43.53 2.1K
11:31 43.40 43.40 43.40 43.40 0.6K
11:32 43.49 43.49 43.49 43.49 1.8K
11:34 43.39 43.39 43.39 43.39 0.5K
11:35 43.49 43.59 43.49 43.59 3.2K
11:37 43.68 43.80 43.68 43.80 0.4K
11:38 43.77 43.77 43.77 43.77 0.6K
11:40 43.76 43.78 43.76 43.78 0.2K
11:41 43.78 43.78 43.78 43.78 0.6K
11:42 43.68 43.68 43.68 43.68 0.4K
11:43 43.68 43.68 43.68 43.68 1.0K
11:44 43.73 43.73 43.73 43.73 0.5K
11:45 43.76 43.76 43.72 43.72 0.8K
11:48 43.68 43.68 43.68 43.68 1.0K
11:50 43.82 43.82 43.75 43.75 1.7K
11:51 43.82 43.82 43.78 43.82 0.5K
11:52 43.76 43.76 43.76 43.76 1.0K
11:57 43.65 43.65 43.65 43.65 0.3K
11:58 43.66 43.66 43.66 43.66 0.4K
12:00 43.74 43.74 43.74 43.74 0.4K
12:02 43.59 43.59 43.59 43.59 0.3K
12:03 43.58 43.58 43.39 43.50 5.0K
12:05 43.47 43.47 43.47 43.47 0.1K
12:07 43.46 43.46 43.46 43.46 0.3K
12:09 43.51 43.62 43.51 43.62 2.9K
12:10 43.64 43.64 43.64 43.64 0.5K
12:11 43.46 43.46 43.46 43.46 1.7K
12:17 43.49 43.49 43.49 43.49 1.0K
12:18 43.47 43.47 43.47 43.47 0.2K
12:19 43.55 43.55 43.55 43.55 0.7K
12:21 43.57 43.57 43.57 43.57 0.3K
12:24 43.56 43.56 43.56 43.56 0.3K
12:26 43.56 43.56 43.56 43.56 0.2K
12:27 43.56 43.56 43.56 43.56 0.6K
12:28 43.55 43.55 43.55 43.55 0.2K
12:29 43.48 43.48 43.48 43.48 0.2K
12:30 43.60 43.60 43.60 43.60 2.1K
12:31 43.64 43.64 43.64 43.64 0.4K
12:34 43.62 43.62 43.57 43.60 2.4K
12:36 43.56 43.57 43.56 43.57 1.4K
12:38 43.68 43.68 43.67 43.67 0.6K
12:39 43.59 43.59 43.59 43.59 0.9K
12:44 43.53 43.53 43.53 43.53 1.1K
12:49 43.52 43.52 43.52 43.52 0.5K
12:50 43.52 43.52 43.52 43.52 0.1K
12:51 43.57 43.57 43.57 43.57 1.3K
12:55 43.58 43.59 43.56 43.58 3.4K
12:57 43.59 43.59 43.59 43.59 0.5K
12:59 43.59 43.59 43.59 43.59 0.7K
13:00 43.59 43.59 43.59 43.59 0.3K
13:01 43.63 43.63 43.63 43.63 0.2K
13:02 43.65 43.65 43.65 43.65 0.1K
13:03 43.67 43.74 43.67 43.74 1.4K
13:06 43.68 43.68 43.68 43.68 0.3K
13:07 43.71 43.71 43.71 43.71 0.2K
13:09 43.70 43.70 43.70 43.70 0.4K
13:10 43.72 43.72 43.72 43.72 0.3K
13:11 43.68 43.68 43.68 43.68 0.3K
13:12 43.65 43.65 43.65 43.65 1.1K
13:13 43.55 43.55 43.55 43.55 0.8K
13:16 43.53 43.58 43.53 43.58 1.0K
13:18 43.61 43.61 43.61 43.61 0.6K
13:21 43.60 43.60 43.60 43.60 1.0K
13:22 43.57 43.57 43.57 43.57 1.3K
13:24 43.54 43.54 43.51 43.51 1.2K
13:25 43.51 43.51 43.51 43.51 0.8K
13:27 43.54 43.54 43.54 43.54 0.6K
13:29 43.54 43.54 43.54 43.54 0.2K
13:31 43.59 43.59 43.59 43.59 0.7K
13:35 43.54 43.54 43.54 43.54 2.3K
13:39 43.45 43.45 43.42 43.42 0.5K
13:40 43.40 43.40 43.40 43.40 0.8K
13:42 43.35 43.35 43.35 43.35 1.4K
13:49 43.21 43.21 42.99 43.03 4.1K
13:50 43.05 43.08 43.01 43.01 1.2K
13:52 43.05 43.05 43.05 43.05 0.1K
13:53 43.05 43.11 43.05 43.11 2.7K
13:54 43.12 43.23 43.12 43.14 2.2K
13:55 43.12 43.16 43.12 43.16 0.4K
13:56 43.17 43.18 43.17 43.18 0.8K
13:58 43.15 43.15 43.15 43.15 0.5K
13:59 43.20 43.20 43.19 43.19 0.7K
14:00 43.18 43.24 43.17 43.17 0.8K
14:01 43.18 43.18 43.18 43.18 1.1K
14:03 43.10 43.10 43.10 43.10 0.7K
14:05 43.03 43.08 43.03 43.08 0.9K
14:06 43.12 43.15 43.11 43.15 0.7K
14:07 43.06 43.06 43.05 43.05 1.3K
14:08 43.05 43.05 43.00 43.00 1.2K
14:11 43.30 43.30 43.27 43.27 6.5K
14:13 43.21 43.21 43.21 43.21 0.3K
14:14 43.23 43.23 43.14 43.14 12.1K
14:15 43.14 43.14 43.14 43.14 0.9K
14:16 43.08 43.08 43.08 43.08 0.6K
14:17 43.00 43.00 43.00 43.00 2.2K
14:19 42.99 42.99 42.95 42.99 1.9K
14:20 42.95 42.95 42.95 42.95 0.7K
14:23 42.97 42.97 42.97 42.97 0.9K
14:24 42.95 42.95 42.93 42.93 1.1K
14:25 42.97 42.97 42.97 42.97 1.0K
14:28 42.99 42.99 42.99 42.99 0.1K
14:29 42.97 42.97 42.95 42.95 5.6K
14:30 42.96 42.96 42.96 42.96 0.3K
14:31 42.96 42.96 42.96 42.96 0.6K
14:33 42.90 42.95 42.90 42.95 1.4K
14:34 42.95 42.95 42.85 42.85 3.0K
14:35 42.89 42.89 42.89 42.89 0.4K
14:36 42.79 42.79 42.79 42.79 3.7K
14:37 42.80 42.80 42.80 42.80 1.7K
14:38 42.80 42.80 42.80 42.80 1.7K
14:40 42.85 42.85 42.79 42.79 2.6K
14:42 42.88 42.88 42.81 42.87 2.0K
14:43 42.80 42.80 42.79 42.79 2.5K
14:44 42.82 42.82 42.79 42.79 1.3K
14:45 42.78 42.80 42.78 42.80 0.7K
14:46 42.78 42.82 42.78 42.82 4.4K
14:49 42.82 42.82 42.82 42.82 1.1K
14:50 42.80 42.80 42.80 42.80 0.5K
14:51 42.82 42.82 42.82 42.82 1.3K
14:53 42.83 42.83 42.83 42.83 0.7K
14:55 42.81 42.81 42.78 42.78 2.2K
14:56 42.84 42.84 42.79 42.79 2.1K
14:58 42.72 42.72 42.72 42.72 0.6K
14:59 42.70 42.74 42.70 42.74 0.7K
15:00 42.74 42.74 42.74 42.74 1.8K
15:03 42.88 42.88 42.88 42.88 1.2K
15:05 42.93 42.93 42.90 42.90 0.3K
15:06 42.92 42.92 42.84 42.84 0.7K
15:08 42.88 42.88 42.88 42.88 0.5K
15:09 42.84 42.85 42.84 42.85 3.2K
15:11 42.81 42.81 42.81 42.81 1.0K
15:12 42.81 42.81 42.81 42.81 0.6K
15:13 42.80 42.84 42.80 42.84 2.3K
15:14 42.89 42.93 42.85 42.85 1.9K
15:15 42.85 42.85 42.77 42.77 4.7K
15:16 42.84 42.84 42.84 42.84 0.5K
15:18 42.77 42.77 42.74 42.74 1.1K
15:19 42.78 42.79 42.78 42.79 0.3K
15:20 42.81 42.81 42.81 42.81 0.5K
15:21 42.84 42.84 42.79 42.79 1.7K
15:22 42.75 42.77 42.75 42.75 6.8K
15:23 42.77 42.77 42.64 42.64 4.9K
15:24 42.65 42.65 42.54 42.54 4.3K
15:25 42.58 42.58 42.53 42.56 13.8K
15:26 42.50 42.51 42.50 42.51 5.0K
15:27 42.53 42.57 42.53 42.57 1.2K
15:28 42.57 42.57 42.57 42.57 0.6K
15:29 42.56 42.59 42.56 42.59 1.1K
15:30 42.63 42.63 42.63 42.63 0.2K
15:31 42.66 42.66 42.55 42.55 4.8K
15:32 42.51 42.51 42.42 42.42 7.6K
15:34 42.41 42.41 42.41 42.41 0.9K
15:36 42.43 42.43 42.34 42.38 3.3K
15:38 42.36 42.39 42.36 42.39 4.5K
15:39 42.36 42.36 42.26 42.26 2.5K
15:40 42.27 42.29 42.20 42.20 8.4K
15:41 42.23 42.23 42.21 42.21 2.6K
15:42 42.25 42.28 42.20 42.28 3.1K
15:43 42.27 42.27 42.27 42.26 1.8K
15:44 42.27 42.29 42.24 42.29 2.8K
15:45 42.30 42.38 42.30 42.38 2.6K
15:46 42.39 42.40 42.39 42.39 4.1K
15:47 42.36 42.36 42.33 42.33 2.3K
15:48 42.34 42.34 42.32 42.32 2.2K
15:49 42.31 42.31 42.31 42.31 0.7K
15:50 42.28 42.30 42.27 42.27 5.1K
15:51 42.30 42.30 42.23 42.23 3.7K
15:52 42.24 42.27 42.24 42.27 1.2K
15:53 42.28 42.30 42.28 42.30 2.0K
15:54 42.33 42.39 42.33 42.39 3.2K
15:55 42.36 42.39 42.36 42.37 4.3K
15:56 42.38 42.39 42.35 42.35 4.6K
15:57 42.33 42.39 42.31 42.39 8.1K
15:58 42.37 42.42 42.37 42.42 10.0K
15:59 42.41 42.45 42.40 42.45 44.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし