Banco Macro SA【BMA】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.2	0.230388204124	86.81	92.78	84.265	344894	89.2267099	DR
4	10.25	13.3533090151	76.76	92.78	68.26	283664	80.57714324	DR
12	13.92	19.0450129977	73.09	92.78	65	326046	75.7034434	DR
26	-2.24	-2.50980392157	89.25	106.15	65	314791	81.92815348	DR
52	5.44	6.66911854849	81.57	106.15	38.3	451942	69.65899055	DR
156	68.59	372.3669924	18.42	118.415	17.3	379924	60.7726402	DR
260	69.66	401.498559078	17.35	118.415	9.715	329737	46.82444837	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	87.01	0.87	1.01	85.86	89.14	85.86	164522
1780526400	86.14	-2.85	-3.20	87.35	88.22	85.29	181503
1780440000	88.99	-2.58	-2.82	91.02	91.02	88.08	173047
1780353600	91.57	0.79	0.87	90.45	92.78	88.9185	283846
1780094400	90.78	2.98	3.39	88.08	91.82	87.32	498519
1780008000	87.8	2.54	2.98	86.81	91.195	84.265	587554
1779921600	85.26	5.42	6.79	80.27	87.765	80.12	679207
1779835200	79.84	3.89	5.12	77.44	80	76.86	395165
1779489600	75.95	-2.38	-3.04	78.6	79.499	75.44	165600
1779403200	78.33	6.22	8.63	71.83	78.8	71.83	417553
1779316800	72.11	3.08	4.46	69.32	72.39	68.83	296882
1779230400	69.03	-3.55	-4.89	71.69	72.5	68.26	208807
1779144000	72.58	1.78	2.51	70.39	72.67	69.27	204897
1778884800	70.8	-0.98	-1.37	71	71.39	69.76	137343
1778798400	71.78	0.27	0.38	71.96	73.13	71.3	108283
1778712000	71.51	-1.77	-2.42	72.92	74.43	71.02	187309
1778625600	73.28	-1.45	-1.94	74.21	74.36	71.98	183401
1778539200	74.73	1.25	1.70	73.5	76.01	72.625	238970
1778280000	73.48	-1.38	-1.84	75.55	75.66	72.43	204664
1778193600	74.86	-2.11	-2.74	76.76	77.94	73.59	237067
1778107200	76.97	7.35	10.56	71.1	78.31	71.09	644090
1778020800	69.62	0.25	0.36	71.5	72.2	68.7	429189
1777934400	69.37	0.51	0.74	68.86	71.5	68.22	377908
1777675200	68.86	-3.14	-4.36	72.63	72.63	67.71	544530
1777588800	72	-1.49	-2.03	74.14	75.26	71.15	409535
1777502400	73.49	-1.96	-2.60	75.17	75.62	72.37	321409
1777416000	75.45	1.33	1.79	74.12	76	72.64	307278
1777329600	74.12	0.03	0.04	74.26	75.75	74.02	309108
1777070400	74.09	-0.42	-0.56	74.48	76.06	73.215	157994
1776984000	74.51	-3.13	-4.03	76.92	78.18	73.6501	443646
1776897600	77.64	-3.31	-4.09	81.13	81.61	77.64	351724
1776811200	80.95	-1.91	-2.31	82.81	83.5	80.4701	258546
1776724800	82.86	0.87	1.06	80.63	82.92	80.06	307551
1776465600	81.99	0.35	0.43	83.4	83.4	81.43	528714
1776379200	81.64	-1.02	-1.23	82.62	83.73	80.355	197856
1776292800	82.66	1.05	1.29	81.73	82.72	80.44	345762
1776206400	81.61	0.3	0.37	82.01	83	80.76	172892
1776120000	81.31	1.21	1.51	79.6	83.075	79.49	257828
1775860800	80.1	-0.3	-0.37	81.05	82.63	79.88	175913
1775774400	80.4	-0.41	-0.51	80.42	82.2	78.54	279776
1775688000	80.81	5.34	7.08	79.8	81.965	78.715	460097
1775601600	75.47	-1.32	-1.72	76.07	76.75	73.57	246880
1775515200	76.79	-0.67	-0.86	77.46	79.4	75.7776	115802
1775169600	77.46	-0.45	-0.58	75.57	78.46	73.06	140820
1775083200	77.91	0.54	0.70	78.77	79.5	76.05	297654
1774996800	77.37	7.32	10.45	71.27	77.82	71.27	433236
1774910400	70.05	0.79	1.14	69.54	71.73	69.16	227984
1774651200	69.26	-2.27	-3.17	70.94	74	69.25	230852
1774564800	71.53	-0.25	-0.35	70.68	72.91	69.635	313362
1774478400	71.78	1.29	1.83	72.61	75.025	69.13	546442
1774392000	70.49	0.16	0.23	69.36	71.73	69.36	246730
1774305600	70.33	2.64	3.90	68.81	73.12	68.26	440714
1774046400	67.69	-1.43	-2.07	67.89	70.66	66.73	448658
1773960000	69.12	2.81	4.24	65.01	69.74	65	368712
1773873600	66.31	-0.51	-0.76	66.48	68.47	65.78	302554
1773787200	66.819999	1.17	1.78	66.29	68.745	65.709999	468240
1773700800	65.65	-0.99	-1.49	67.83	68.75	65.03	531835
1773441600	66.64	-3.52	-5.02	70.66	71.96	66.629999	393486
1773355200	70.16	-4.56	-6.10	73.09	74.68	69.645	485757
1773268800	74.72	1.4	1.91	73.1	76.475	73.1	406323
1773182400	73.32	2.09	2.93	71.25	76.3499	70.8	499698
1773096000	71.23	0.83	1.18	68.97	71.765	68.39	386171
1772840400	70.4	-3.62	-4.89	71.43	72.645	69.8	523429
1772754000	74.02	-0.24	-0.32	73.21	74.945	71.2475	312333