Hot Features
プレミアム
Banco Macro SA (BMA)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.66 | 7.39671257219 | 90.04 | 109.36 | 89.57 | 526325 | 101.75052656 | DR |
| 4 | 16.7 | 20.875 | 80 | 109.36 | 77.6964 | 391479 | 91.08574129 | DR |
| 12 | 31.42 | 48.131127451 | 65.28 | 109.36 | 62.12 | 293558 | 82.42069826 | DR |
| 26 | 33.58 | 53.2002534854 | 63.12 | 109.36 | 42.225 | 293097 | 69.47622277 | DR |
| 52 | 68.71 | 245.48052876 | 27.99 | 109.36 | 24.41 | 350601 | 56.04106486 | DR |
| 156 | 82.73 | 592.197566213 | 13.97 | 109.36 | 9.715 | 291276 | 33.6344517 | DR |
| 260 | 62.85 | 185.672082718 | 33.85 | 109.36 | 9.715 | 336046 | 26.53329495 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 96.7 | 1.46 | 1.53 | 94.5 | 98.21 | 92.6201 | 260664 |
| 1734651600 | 95.24 | -2.21 | -2.27 | 100.7599 | 101.99 | 94.725 | 419464 |
| 1734565200 | 97.45 | -8.81 | -8.29 | 106.26 | 109.36 | 96.1 | 490430 |
| 1734478800 | 106.26 | -0.57 | -0.53 | 108 | 108.91 | 104 | 495043 |
| 1734392400 | 106.83 | 13.85 | 14.90 | 96.67 | 107.98 | 96.47 | 956348 |
| 1734133200 | 92.98 | 3.4 | 3.80 | 91.0899 | 93.6499 | 89.57 | 253295 |
| 1734046800 | 89.58 | -1.09 | -1.20 | 91.73 | 91.73 | 88.61 | 413952 |
| 1733960400 | 90.67 | 6.51 | 7.74 | 84.51 | 90.78 | 83.2461 | 477745 |
| 1733874000 | 84.16 | -1.77 | -2.06 | 86.175 | 87.98 | 83.12 | 250183 |
| 1733787600 | 85.93 | -0.69 | -0.80 | 87.5 | 89 | 84.25 | 251975 |
| 1733528400 | 86.62 | 0.7 | 0.81 | 84.4 | 86.81 | 83.61 | 225124 |
| 1733442000 | 85.92 | 2.99 | 3.61 | 82.67 | 85.92 | 81.935 | 287491 |
| 1733355600 | 82.93 | -1.64 | -1.94 | 85.68 | 85.87 | 81.73 | 308965 |
| 1733269200 | 84.57 | -3.11 | -3.55 | 88.13 | 89.07 | 84.55 | 265305 |
| 1733182800 | 87.68 | 2.78 | 3.27 | 84.93 | 89.45 | 84.93 | 390066 |
| 1732917840 | 84.9 | 2.86 | 3.49 | 82.07 | 85.57 | 79.36 | 499194 |
| 1732750800 | 82.04 | -1.76 | -2.10 | 83.64 | 84.6869 | 80.6 | 288730 |
| 1732664400 | 83.8 | 3.04 | 3.76 | 81.0684 | 85.93 | 80.0966 | 356469 |
| 1732578000 | 80.76 | -0.15 | -0.19 | 81.7 | 82.8299 | 78.729 | 317486 |
| 1732318800 | 80.91 | 0.9 | 1.12 | 79.08 | 83.4 | 77.6964 | 419187 |
| 1732232400 | 80.01 | -1.79 | -2.19 | 82.28 | 82.76 | 78.85 | 356510 |
| 1732146000 | 81.8 | 0.95 | 1.18 | 81.545 | 81.9 | 78.7263 | 349854 |
| 1732059600 | 80.85 | -3.57 | -4.23 | 82.05 | 83.98 | 80.14 | 295452 |
| 1731973200 | 84.42 | 4.38 | 5.47 | 81 | 86.12 | 80.74 | 385990 |
| 1731714000 | 80.04 | 1 | 1.27 | 78.83 | 81.29 | 78.16 | 417226 |
| 1731627600 | 79.04 | -0.51 | -0.64 | 79.8 | 80.581 | 76.601 | 235944 |
| 1731541200 | 79.55 | -0.23 | -0.29 | 80.5 | 81 | 78.5001 | 256220 |
| 1731454800 | 79.78 | 0.66 | 0.83 | 79.01 | 80.35 | 76.82 | 219971 |
| 1731368400 | 79.12 | -0.11 | -0.14 | 79.91 | 79.91 | 76.42 | 161890 |
| 1731109200 | 79.23 | -2.45 | -3.00 | 81.66 | 82.965 | 77.6 | 292196 |
| 1731022800 | 81.68 | -0.49 | -0.60 | 83.1067 | 83.5 | 81.18 | 242187 |
| 1730936400 | 82.17 | 6.74 | 8.94 | 77.272 | 83.69 | 76.31 | 481150 |
| 1730850000 | 75.43 | 0.34 | 0.45 | 75.76 | 77.21 | 73.07 | 283649 |
| 1730763600 | 75.09 | -0.56 | -0.74 | 75.13 | 77.45 | 74.8501 | 242205 |
| 1730500800 | 75.65 | -2.58 | -3.30 | 78.8 | 80.84 | 75.22 | 293217 |
| 1730414400 | 78.23 | 0.2 | 0.26 | 77.47 | 79.62 | 76.24 | 234032 |
| 1730328000 | 78.03 | -0.93 | -1.18 | 78.98 | 80.5 | 76.6 | 234688 |
| 1730241600 | 78.96 | -0.15 | -0.19 | 79.495 | 81.24 | 78.65 | 250910 |
| 1730155200 | 79.11 | -0.3 | -0.38 | 79.41 | 81.65 | 78.75 | 276051 |
| 1729896000 | 79.41 | 2.57 | 3.34 | 77.04 | 80.1999 | 77 | 311628 |
| 1729809600 | 76.84 | 5.89 | 8.30 | 71.41 | 77.48 | 71.41 | 323493 |
| 1729723200 | 70.95 | -1.47 | -2.03 | 72 | 72.58 | 69.89 | 98068 |
| 1729636800 | 72.42 | -0.43 | -0.59 | 71.98 | 73.17 | 71.53 | 119647 |
| 1729550400 | 72.85 | 0.1 | 0.14 | 72.5 | 73.38 | 70.87 | 133660 |
| 1729291200 | 72.75 | 1.55 | 2.18 | 71.2 | 73.08 | 70.055 | 147153 |
| 1729204800 | 71.2 | 0.91 | 1.29 | 70.29 | 72.25 | 69.3101 | 146471 |
| 1729118400 | 70.29 | -4.68 | -6.24 | 74.64 | 75.74 | 70.26 | 294054 |
| 1729032000 | 74.97 | 0.79 | 1.06 | 74.2 | 75.8899 | 73.17 | 246717 |
| 1728945600 | 74.18 | -0.65 | -0.87 | 74.89 | 76.6289 | 73.3101 | 141321 |
| 1728686400 | 74.83 | 1.63 | 2.23 | 73.15 | 75.77 | 71.97 | 206380 |
| 1728600000 | 73.2 | 2.46 | 3.48 | 71.53 | 73.84 | 69.6 | 236543 |
| 1728513600 | 70.74 | 1.77 | 2.57 | 69.24 | 71.4115 | 67.81 | 215057 |
| 1728427200 | 68.97 | 3.41 | 5.20 | 65.349999 | 68.98 | 65.349999 | 250837 |
| 1728340800 | 65.56 | -2.39 | -3.52 | 67.57 | 67.57 | 64.86 | 120742 |
| 1728081600 | 67.95 | 0.72 | 1.07 | 67.45 | 68.91 | 67.09 | 240690 |
| 1727995200 | 67.23 | 2.23 | 3.43 | 64.973699 | 67.41 | 64.75 | 176084 |
| 1727908800 | 65 | -0.28 | -0.43 | 64.86 | 65.2411 | 63.41 | 173900 |
| 1727822400 | 65.28 | 1.78 | 2.80 | 63.17 | 65.4475 | 62.12 | 259321 |
| 1727735520 | 63.5 | -2.94 | -4.43 | 66.319999 | 66.319999 | 62.7 | 244113 |
| 1727476800 | 66.44 | 1 | 1.53 | 65.28 | 66.8 | 64.709999 | 156636 |
| 1727390400 | 65.44 | -1.3 | -1.95 | 67.25 | 68.1899 | 64.89 | 259711 |
| 1727304000 | 66.739999 | -2.46 | -3.55 | 69.19 | 69.29 | 66.68 | 436572 |
| 1727217600 | 69.2 | -2.55 | -3.55 | 71.79 | 72.05 | 69.11 | 352614 |
| 1727131200 | 71.75 | -2.31 | -3.12 | 73.45 | 74.81 | 70.8201 | 233506 |
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
