Hot Features
プレミアム
Banco Macro SA (BMA)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.74 | -2.77805941397 | 98.63 | 104 | 91.27 | 359548 | 99.13772188 | DR |
| 4 | -19.71 | -17.0501730104 | 115.6 | 118.38 | 91.27 | 383002 | 106.62732588 | DR |
| 12 | 16.88 | 21.3643842552 | 79.01 | 118.415 | 76.601 | 350451 | 96.91700539 | DR |
| 26 | 52.42 | 120.588911893 | 43.47 | 118.415 | 42.225 | 313750 | 80.66215506 | DR |
| 52 | 61.53 | 179.074505239 | 34.36 | 118.415 | 28.68 | 341819 | 64.97579614 | DR |
| 156 | 81.88 | 584.439685939 | 14.01 | 118.415 | 9.715 | 293384 | 37.35124148 | DR |
| 260 | 62.18 | 184.455651142 | 33.71 | 118.415 | 9.715 | 331522 | 27.97093727 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738626000 | 95.89 | -3.56 | -3.58 | 96.33 | 97.96 | 93.9209 | 317065 |
| 1738366800 | 99.45 | -2.16 | -2.13 | 101.31 | 102.595 | 99 | 226566 |
| 1738280400 | 101.61 | -0.3 | -0.29 | 104 | 104 | 100.73 | 278228 |
| 1738194000 | 101.91 | 4.06 | 4.15 | 97.81 | 101.915 | 96.54 | 363551 |
| 1738107600 | 97.85 | 0.17 | 0.17 | 98.63 | 98.8 | 91.27 | 624650 |
| 1738021200 | 97.68 | -6.68 | -6.40 | 101 | 101.8507 | 96.17 | 351857 |
| 1737762000 | 104.36 | -4.4 | -4.05 | 105.26 | 107.67 | 100.6 | 311142 |
| 1737675600 | 108.76 | 0 | 0.00 | 108.76 | 108.76 | 108.76 | 0 |
| 1737589200 | 108.76 | -0.53 | -0.48 | 109.03 | 110.32 | 105.2537 | 296602 |
| 1737502800 | 109.29 | 4.84 | 4.63 | 103.39 | 109.31 | 100.4 | 682372 |
| 1737157200 | 104.45 | -7.18 | -6.43 | 112.21 | 112.21 | 102.1001 | 564333 |
| 1737070800 | 111.63 | -3.48 | -3.02 | 115 | 115.01 | 110.58 | 361266 |
| 1736984400 | 115.11 | 0.52 | 0.45 | 117.86 | 118.17 | 113.6701 | 314830 |
| 1736898000 | 114.59 | 7.59 | 7.09 | 108.5 | 116.64 | 108.065 | 380901 |
| 1736811600 | 107 | -6.84 | -6.01 | 113.25 | 113.61 | 105.137 | 368964 |
| 1736552400 | 113.84 | 0.82 | 0.73 | 116.18 | 116.41 | 111.08 | 421849 |
| 1736379600 | 113.02 | -2.83 | -2.44 | 115 | 116.92 | 112.2316 | 267327 |
| 1736293200 | 115.85 | 2.01 | 1.77 | 115.55 | 118.38 | 111.775 | 418456 |
| 1736206800 | 113.84 | 3.08 | 2.78 | 115.15 | 118.415 | 113.555 | 487738 |
| 1735947600 | 110.76 | 1.59 | 1.46 | 111.91 | 112.025 | 106.84 | 360219 |
| 1735861200 | 109.17 | 12.41 | 12.83 | 97.2 | 110 | 96.5 | 433019 |
| 1735688400 | 96.76 | -0.56 | -0.58 | 97.79 | 98.98 | 96.2228 | 121600 |
| 1735602000 | 97.32 | -2.91 | -2.90 | 99.36 | 99.86 | 95.56 | 206000 |
| 1735342800 | 100.23 | -1.19 | -1.17 | 101.74 | 102.16 | 99.095 | 137283 |
| 1735256400 | 101.42 | 1.38 | 1.38 | 99.9 | 103.01 | 99.4 | 167855 |
| 1735077840 | 100.04 | 2.3 | 2.35 | 98.14 | 100.04 | 98.14 | 81632 |
| 1734997200 | 97.74 | 1.04 | 1.08 | 98.99 | 98.99 | 94 | 301115 |
| 1734738000 | 96.7 | 1.46 | 1.53 | 95.21 | 98.21 | 92.6201 | 264923 |
| 1734651600 | 95.24 | -2.21 | -2.27 | 98.95 | 101.99 | 94.725 | 423253 |
| 1734565200 | 97.45 | -8.81 | -8.29 | 107.01 | 109.36 | 96.1 | 494796 |
| 1734478800 | 106.26 | -0.57 | -0.53 | 106.81 | 108.91 | 104 | 501927 |
| 1734392400 | 106.83 | 13.85 | 14.90 | 96.24 | 107.98 | 96.24 | 956453 |
| 1734133200 | 92.98 | 3.4 | 3.80 | 90.04 | 93.6499 | 89.57 | 255198 |
| 1734046800 | 89.58 | -1.09 | -1.20 | 90.4 | 91.73 | 88.61 | 422177 |
| 1733960400 | 90.67 | 6.51 | 7.74 | 84.41 | 90.78 | 83.2461 | 478957 |
| 1733874000 | 84.16 | -1.77 | -2.06 | 86.09 | 87.98 | 83.12 | 251593 |
| 1733787600 | 85.93 | -0.69 | -0.80 | 86.32 | 89 | 84.25 | 254960 |
| 1733528400 | 86.62 | 0.7 | 0.81 | 85.33 | 86.81 | 83.61 | 227809 |
| 1733442000 | 85.92 | 2.99 | 3.61 | 83.1 | 85.92 | 81.935 | 291897 |
| 1733355600 | 82.93 | -1.64 | -1.94 | 86.24 | 86.24 | 81.73 | 312988 |
| 1733269200 | 84.57 | -3.11 | -3.55 | 87.7 | 89.07 | 84.55 | 267412 |
| 1733182800 | 87.68 | 2.78 | 3.27 | 84.93 | 89.45 | 84.93 | 398317 |
| 1732917840 | 84.9 | 2.86 | 3.49 | 81.8 | 85.57 | 79.36 | 507798 |
| 1732750800 | 82.04 | -1.76 | -2.10 | 83.64 | 84.6869 | 80.6 | 289057 |
| 1732664400 | 83.8 | 3.04 | 3.76 | 80.18 | 85.93 | 80.0966 | 358286 |
| 1732578000 | 80.76 | -0.15 | -0.19 | 81.7 | 82.8299 | 78.729 | 317660 |
| 1732318800 | 80.91 | 0.9 | 1.12 | 80 | 83.4 | 77.6964 | 427571 |
| 1732232400 | 80.01 | -1.79 | -2.19 | 82.4 | 82.76 | 78.85 | 359872 |
| 1732146000 | 81.8 | 0.95 | 1.18 | 81.2 | 81.9 | 78.7263 | 354018 |
| 1732059600 | 80.85 | -3.57 | -4.23 | 84 | 84 | 80.14 | 316287 |
| 1731973200 | 84.42 | 4.38 | 5.47 | 81 | 86.12 | 80.74 | 386374 |
| 1731714000 | 80.04 | 1 | 1.27 | 78.83 | 81.29 | 78.16 | 419894 |
| 1731627600 | 79.04 | -0.51 | -0.64 | 80.3 | 80.581 | 76.601 | 238625 |
| 1731541200 | 79.55 | -0.23 | -0.29 | 80.07 | 81 | 78.5001 | 257856 |
| 1731454800 | 79.78 | 0.66 | 0.83 | 79.01 | 80.35 | 76.82 | 221706 |
| 1731368400 | 79.12 | -0.11 | -0.14 | 79.91 | 79.91 | 76.42 | 163281 |
| 1731109200 | 79.23 | -2.45 | -3.00 | 81.66 | 82.965 | 77.6 | 293083 |
| 1731022800 | 81.68 | -0.49 | -0.60 | 82.04 | 83.5 | 81.18 | 246609 |
| 1730936400 | 82.17 | 6.74 | 8.94 | 76.21 | 83.69 | 76.21 | 483772 |
| 1730850000 | 75.43 | 0.34 | 0.45 | 75.05 | 77.21 | 73.07 | 286209 |
| 1730763600 | 75.09 | -0.56 | -0.74 | 75.13 | 77.45 | 74.8501 | 244183 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
