オムニコム・グループ (OMC)

OMC
🏛️ アメリカ →
77.61
最終更新: 2025-10-03
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
09:31 76.25 77.03 76.09 76.55 16.7K
09:32 76.55 76.67 76.55 76.67 0.6K
09:33 76.74 76.74 76.74 76.74 3.4K
09:34 76.58 76.65 76.58 76.65 3.8K
09:35 76.79 76.83 76.48 76.48 6.3K
09:36 76.48 76.53 76.38 76.46 15.0K
09:37 76.44 76.46 76.44 76.46 17.8K
09:38 76.45 76.45 76.16 76.16 2.9K
09:39 76.15 76.17 76.15 76.17 0.6K
09:40 76.28 76.31 76.21 76.28 2.4K
09:41 76.28 76.37 76.28 76.37 1.3K
09:42 76.37 76.37 76.31 76.34 2.2K
09:43 76.34 76.34 76.11 76.11 2.6K
09:44 76.14 76.25 76.14 76.22 3.5K
09:45 76.22 76.22 76.07 76.20 2.3K
09:46 76.13 76.36 76.13 76.36 6.8K
09:47 76.36 76.36 76.32 76.32 2.9K
09:48 76.32 76.32 76.16 76.16 4.0K
09:49 76.19 76.23 76.16 76.23 4.9K
09:50 76.22 76.22 76.19 76.19 1.6K
09:51 76.19 76.19 76.12 76.12 2.4K
09:52 76.09 76.09 76.08 76.08 1.1K
09:53 76.18 76.27 76.16 76.26 7.3K
09:54 76.26 76.26 76.21 76.21 2.6K
09:55 76.21 76.26 76.19 76.26 2.9K
09:56 76.25 76.25 76.23 76.23 1.7K
09:57 76.24 76.34 76.24 76.34 2.7K
09:58 76.34 76.37 76.33 76.37 1.9K
09:59 76.39 76.42 76.39 76.42 1.5K
10:00 76.42 76.50 76.41 76.41 3.7K
10:01 76.42 76.42 76.37 76.37 1.4K
10:02 76.44 76.44 76.44 76.44 2.3K
10:03 76.56 76.56 76.38 76.38 2.2K
10:04 76.38 76.38 76.38 76.38 0.7K
10:05 76.38 76.38 76.34 76.34 1.4K
10:06 76.34 76.35 76.34 76.35 1.1K
10:07 76.35 76.36 76.35 76.36 1.2K
10:08 76.36 76.36 76.33 76.33 2.5K
10:09 76.35 76.35 76.29 76.29 2.2K
10:10 76.33 76.34 76.30 76.30 1.2K
10:11 76.41 76.41 76.34 76.34 3.1K
10:12 76.34 76.35 76.34 76.35 2.6K
10:13 76.31 76.33 76.31 76.33 3.2K
10:14 76.33 76.39 76.33 76.39 3.5K
10:15 76.39 76.39 76.27 76.28 2.9K
10:16 76.28 76.28 76.24 76.24 3.0K
10:17 76.27 76.33 76.27 76.33 7.4K
10:18 76.38 76.38 76.36 76.36 4.5K
10:19 76.36 76.36 76.34 76.34 1.9K
10:20 76.34 76.34 76.34 76.34 2.3K
10:21 76.37 76.42 76.37 76.42 5.8K
10:22 76.42 76.44 76.42 76.43 1.4K
10:23 76.43 76.43 76.37 76.37 5.3K
10:24 76.49 76.57 76.49 76.57 12.9K
10:25 76.57 76.57 76.52 76.52 1.2K
10:26 76.52 76.52 76.47 76.47 2.3K
10:27 76.47 76.47 76.44 76.44 1.0K
10:28 76.44 76.45 76.43 76.43 1.4K
10:29 76.50 76.55 76.49 76.55 4.9K
10:30 76.51 76.51 76.51 76.51 1.9K
10:31 76.50 76.50 76.46 76.46 1.3K
10:32 76.48 76.48 76.47 76.47 2.5K
10:33 76.45 76.47 76.45 76.47 3.4K
10:34 76.47 76.47 76.40 76.47 2.6K
10:35 76.47 76.52 76.47 76.52 0.8K
10:36 76.52 76.54 76.51 76.54 2.5K
10:37 76.55 76.60 76.55 76.57 2.9K
10:38 76.57 76.57 76.57 76.57 0.5K
10:39 76.57 76.57 76.48 76.48 2.5K
10:40 76.48 76.51 76.48 76.49 1.6K
10:41 76.49 76.49 76.49 76.49 0.4K
10:42 76.49 76.49 76.47 76.48 1.3K
10:43 76.48 76.50 76.48 76.50 1.4K
10:44 76.56 76.58 76.55 76.57 3.6K
10:45 76.57 76.57 76.52 76.52 1.3K
10:46 76.52 76.52 76.49 76.50 2.4K
10:47 76.50 76.55 76.50 76.55 1.4K
10:48 76.51 76.60 76.51 76.55 2.8K
10:49 76.56 76.56 76.55 76.55 1.2K
10:50 76.56 76.56 76.54 76.54 1.3K
10:51 76.49 76.49 76.49 76.49 1.3K
10:52 76.49 76.49 76.47 76.47 1.9K
10:53 76.47 76.47 76.44 76.44 0.5K
10:54 76.44 76.46 76.44 76.46 2.0K
10:55 76.46 76.58 76.46 76.55 38.5K
10:56 76.55 76.57 76.55 76.57 7.3K
10:57 76.54 76.62 76.52 76.62 3.1K
10:58 76.62 76.62 76.60 76.60 0.6K
10:59 76.60 76.61 76.60 76.61 1.3K
11:00 76.60 76.60 76.58 76.58 0.6K
11:01 76.64 76.69 76.64 76.69 3.4K
11:02 76.69 76.72 76.69 76.72 0.7K
11:03 76.72 76.72 76.71 76.71 3.5K
11:04 76.71 76.71 76.64 76.64 2.1K
11:05 76.64 76.66 76.62 76.62 1.4K
11:06 76.62 76.62 76.62 76.62 0.6K
11:07 76.62 76.63 76.62 76.63 1.1K
11:08 76.63 76.65 76.63 76.65 3.2K
11:09 76.65 76.65 76.64 76.64 1.5K
11:10 76.64 76.64 76.57 76.57 2.2K
11:11 76.57 76.58 76.57 76.58 2.0K
11:12 76.55 76.55 76.54 76.54 0.8K
11:13 76.54 76.54 76.51 76.51 3.2K
11:14 76.51 76.51 76.51 76.51 0.4K
11:15 76.52 76.55 76.50 76.55 4.6K
11:16 76.55 76.55 76.48 76.48 0.9K
11:17 76.48 76.48 76.46 76.46 1.1K
11:18 76.46 76.52 76.46 76.52 2.4K
11:19 76.56 76.56 76.54 76.54 2.3K
11:20 76.54 76.54 76.53 76.53 0.7K
11:21 76.53 76.58 76.53 76.58 2.0K
11:22 76.58 76.61 76.58 76.61 1.0K
11:23 76.61 76.61 76.60 76.60 1.2K
11:24 76.62 76.62 76.61 76.61 2.3K
11:25 76.61 76.61 76.60 76.60 1.0K
11:26 76.60 76.60 76.58 76.60 0.7K
11:27 76.60 76.61 76.60 76.61 2.5K
11:28 76.61 76.66 76.61 76.66 3.5K
11:29 76.62 76.67 76.62 76.67 1.8K
11:30 76.67 76.67 76.66 76.66 0.8K
11:31 76.67 76.67 76.63 76.63 2.7K
11:32 76.66 76.66 76.64 76.64 3.3K
11:33 76.64 76.64 76.61 76.62 2.1K
11:34 76.62 76.64 76.62 76.64 0.9K
11:35 76.64 76.68 76.64 76.68 2.9K
11:36 76.68 76.68 76.62 76.62 2.0K
11:37 76.62 76.62 76.61 76.61 0.7K
11:38 76.61 76.73 76.61 76.68 67.4K
11:39 76.68 76.69 76.67 76.69 6.6K
11:40 76.69 76.69 76.65 76.65 1.8K
11:41 76.65 76.65 76.62 76.62 0.7K
11:42 76.62 76.62 76.61 76.62 0.7K
11:43 76.60 76.60 76.51 76.51 3.5K
11:44 76.50 76.50 76.47 76.47 2.4K
11:45 76.45 76.48 76.45 76.48 4.2K
11:46 76.48 76.48 76.43 76.43 1.1K
11:47 76.47 76.47 76.44 76.44 1.0K
11:48 76.44 76.53 76.44 76.47 3.6K
11:49 76.47 76.52 76.47 76.52 1.3K
11:50 76.52 76.52 76.50 76.50 0.4K
11:51 76.50 76.50 76.49 76.50 2.3K
11:52 76.50 76.50 76.48 76.48 1.7K
11:53 76.46 76.48 76.45 76.45 3.5K
11:54 76.45 76.45 76.38 76.38 3.0K
11:55 76.40 76.40 76.37 76.37 3.3K
11:56 76.37 76.37 76.37 76.37 2.2K
11:57 76.37 76.37 76.36 76.36 0.3K
11:58 76.36 76.36 76.30 76.33 6.4K
11:59 76.28 76.28 76.27 76.28 2.9K
12:00 76.28 76.29 76.28 76.28 0.9K
12:01 76.28 76.32 76.28 76.32 2.1K
12:02 76.32 76.32 76.27 76.28 2.2K
12:03 76.28 76.28 76.28 76.28 1.8K
12:04 76.28 76.28 76.28 76.28 0.9K
12:05 76.28 76.33 76.28 76.33 3.8K
12:06 76.33 76.33 76.29 76.29 1.9K
12:07 76.29 76.31 76.29 76.31 1.7K
12:08 76.31 76.31 76.30 76.31 1.0K
12:09 76.28 76.28 76.26 76.28 2.1K
12:10 76.28 76.28 76.22 76.22 1.2K
12:11 76.22 76.26 76.21 76.26 13.3K
12:12 76.26 76.34 76.26 76.34 6.0K
12:13 76.34 76.43 76.34 76.43 1.8K
12:14 76.41 76.54 76.41 76.53 2.7K
12:15 76.53 76.66 76.53 76.66 1.8K
12:16 76.66 76.69 76.60 76.60 1.6K
12:17 76.60 76.60 76.58 76.58 0.7K
12:18 76.58 76.59 76.58 76.59 1.4K
12:19 76.57 76.59 76.57 76.59 3.0K
12:20 76.59 76.59 76.54 76.55 2.8K
12:21 76.53 76.54 76.49 76.49 2.2K
12:22 76.49 76.49 76.41 76.41 1.7K
12:23 76.42 76.42 76.39 76.39 3.3K
12:24 76.39 76.42 76.39 76.42 1.5K
12:25 76.42 76.42 76.39 76.39 4.6K
12:26 76.39 76.42 76.39 76.39 1.9K
12:27 76.39 76.39 76.39 76.39 0.9K
12:28 76.39 76.39 76.39 76.39 0.6K
12:29 76.39 76.39 76.39 76.39 0.3K
12:30 76.39 76.40 76.39 76.39 1.3K
12:31 76.43 76.43 76.43 76.43 2.8K
12:32 76.43 76.43 76.43 76.43 1.0K
12:33 76.46 76.46 76.46 76.46 0.5K
12:34 76.46 76.48 76.46 76.48 4.1K
12:35 76.48 76.48 76.48 76.48 0.7K
12:36 76.48 76.48 76.48 76.48 1.0K
12:37 76.48 76.48 76.46 76.46 1.7K
12:38 76.47 76.47 76.46 76.46 6.1K
12:39 76.45 76.55 76.45 76.54 6.7K
12:40 76.52 76.52 76.46 76.46 2.2K
12:41 76.46 76.46 76.46 76.46 0.3K
12:42 76.43 76.43 76.40 76.40 1.1K
12:43 76.40 76.40 76.40 76.40 1.3K
12:44 76.37 76.37 76.33 76.36 1.9K
12:45 76.36 76.36 76.27 76.29 2.1K
12:46 76.29 76.30 76.29 76.29 8.0K
12:47 76.30 76.30 76.23 76.27 3.7K
12:48 76.27 76.27 76.26 76.26 0.9K
12:49 76.26 76.26 76.26 76.26 0.2K
12:50 76.26 76.28 76.26 76.28 2.5K
12:51 76.28 76.29 76.27 76.27 0.8K
12:52 76.25 76.25 76.22 76.22 1.7K
12:53 76.22 76.22 76.22 76.22 0.1K
12:54 76.22 76.22 76.19 76.19 0.3K
12:55 76.18 76.18 76.18 76.18 0.4K
12:56 76.17 76.22 76.17 76.22 1.9K
12:57 76.22 76.22 76.20 76.20 1.2K
12:58 76.20 76.20 76.14 76.16 2.5K
12:59 76.16 76.16 76.14 76.14 1.2K
13:00 76.14 76.14 76.12 76.12 1.4K
13:01 76.16 76.16 76.13 76.13 3.4K
13:02 76.13 76.13 76.12 76.12 0.7K
13:03 76.16 76.16 76.12 76.12 3.7K
13:04 76.12 76.15 76.12 76.15 0.9K
13:05 76.15 76.15 76.12 76.12 0.9K
13:06 76.12 76.21 76.12 76.21 3.0K
13:07 76.21 76.21 76.19 76.19 0.9K
13:08 76.19 76.19 76.19 76.19 0.6K
13:09 76.19 76.21 76.19 76.21 1.1K
13:10 76.23 76.23 76.23 76.23 3.5K
13:11 76.23 76.23 76.20 76.20 1.9K
13:12 76.20 76.21 76.20 76.21 1.6K
13:13 76.21 76.21 76.21 76.21 1.3K
13:14 76.21 76.23 76.21 76.21 2.5K
13:15 76.21 76.26 76.21 76.25 2.1K
13:16 76.25 76.25 76.25 76.25 0.3K
13:17 76.25 76.26 76.25 76.26 1.7K
13:18 76.22 76.24 76.22 76.24 0.8K
13:19 76.24 76.24 76.19 76.19 0.2K
13:20 76.21 76.21 76.20 76.20 4.8K
13:21 76.20 76.26 76.19 76.19 8.6K
13:22 76.19 76.19 76.17 76.17 1.0K
13:23 76.17 76.17 76.16 76.16 1.1K
13:24 76.16 76.16 76.16 76.16 0.5K
13:25 76.09 76.09 76.07 76.07 0.8K
13:26 76.07 76.09 76.07 76.09 1.8K
13:27 76.09 76.09 76.08 76.08 2.4K
13:28 76.07 76.08 76.03 76.08 3.7K
13:29 76.08 76.08 76.02 76.02 2.1K
13:30 76.02 76.04 76.02 76.04 1.6K
13:31 76.04 76.04 76.03 76.03 1.1K
13:32 76.03 76.08 76.03 76.08 2.2K
13:33 76.08 76.08 76.05 76.05 0.6K
13:34 76.05 76.05 76.04 76.04 1.0K
13:35 76.04 76.04 76.04 76.04 1.9K
13:36 76.04 76.04 76.03 76.03 1.2K
13:37 76.02 76.02 75.98 76.00 2.7K
13:38 75.98 75.98 75.96 75.97 3.4K
13:39 75.96 75.97 75.92 75.92 2.0K
13:40 75.92 75.94 75.92 75.94 1.4K
13:41 75.92 75.92 75.86 75.89 2.0K
13:42 75.87 75.87 75.81 75.81 1.3K
13:43 75.84 75.85 75.82 75.85 4.9K
13:44 75.85 75.85 75.84 75.85 1.5K
13:45 75.85 75.85 75.81 75.81 1.0K
13:46 75.81 75.82 75.81 75.82 1.0K
13:47 75.81 75.81 75.80 75.80 1.4K
13:48 75.78 75.80 75.78 75.78 1.0K
13:49 75.77 75.79 75.76 75.76 2.1K
13:50 75.72 75.72 75.69 75.69 1.0K
13:51 75.71 75.71 75.68 75.71 2.9K
13:52 75.73 75.74 75.68 75.68 3.9K
13:53 75.67 75.68 75.67 75.68 1.2K
13:54 75.66 75.66 75.65 75.65 1.0K
13:55 75.66 75.66 75.66 75.66 1.5K
13:56 75.66 75.66 75.63 75.63 3.5K
13:57 75.63 75.63 75.62 75.62 1.1K
13:58 75.62 75.66 75.62 75.66 2.2K
13:59 75.67 75.67 75.66 75.66 1.4K
14:00 75.66 75.67 75.66 75.66 0.7K
14:01 75.66 75.77 75.66 75.77 5.8K
14:02 75.77 75.83 75.77 75.83 1.8K
14:03 75.85 75.91 75.85 75.91 4.6K
14:04 75.84 75.92 75.84 75.92 2.9K
14:05 75.92 75.94 75.87 75.94 3.3K
14:06 75.94 75.94 75.94 75.94 0.3K
14:07 75.88 75.88 75.86 75.86 2.3K
14:08 75.86 75.88 75.85 75.88 2.2K
14:09 75.85 75.85 75.85 75.85 0.6K
14:10 75.85 75.87 75.85 75.87 2.3K
14:11 75.87 75.87 75.85 75.85 1.0K
14:12 75.82 75.82 75.82 75.82 3.2K
14:13 75.82 75.84 75.82 75.83 3.2K
14:14 75.82 75.82 75.82 75.82 0.7K
14:15 75.82 75.84 75.77 75.77 5.1K
14:16 75.77 75.87 75.77 75.87 3.6K
14:17 75.87 75.89 75.87 75.89 3.8K
14:18 75.89 75.90 75.89 75.90 1.1K
14:19 75.91 75.91 75.89 75.89 3.1K
14:20 75.89 75.93 75.89 75.92 1.4K
14:21 75.92 75.96 75.92 75.95 2.4K
14:22 75.95 76.00 75.95 76.00 2.0K
14:23 76.00 76.00 76.00 76.00 0.4K
14:24 76.00 76.00 75.97 75.97 2.3K
14:25 75.99 75.99 75.99 75.99 1.0K
14:26 75.99 76.02 75.99 76.02 3.8K
14:27 76.04 76.04 76.04 76.04 0.7K
14:28 76.04 76.04 76.01 76.04 1.6K
14:29 76.04 76.10 76.04 76.08 2.0K
14:30 76.09 76.09 76.08 76.08 1.2K
14:31 76.08 76.08 76.07 76.08 1.9K
14:32 76.08 76.08 76.06 76.06 1.7K
14:33 76.06 76.09 76.06 76.09 2.5K
14:34 76.09 76.11 76.09 76.10 6.4K
14:35 76.10 76.12 76.10 76.12 1.1K
14:36 76.08 76.10 76.06 76.06 3.8K
14:37 76.06 76.08 76.06 76.08 1.5K
14:38 76.05 76.08 76.05 76.08 2.8K
14:39 76.08 76.08 76.02 76.02 2.0K
14:40 76.03 76.03 76.01 76.02 1.5K
14:41 76.01 76.04 76.01 76.03 3.1K
14:42 76.05 76.05 76.03 76.05 2.2K
14:43 76.04 76.04 76.04 76.04 0.8K
14:44 76.10 76.10 76.07 76.07 5.1K
14:45 76.07 76.07 76.05 76.05 0.9K
14:46 76.05 76.05 76.05 76.05 1.8K
14:47 76.05 76.08 76.05 76.08 2.3K
14:48 76.08 76.10 76.08 76.08 2.2K
14:49 76.08 76.14 76.08 76.14 3.0K
14:50 76.10 76.10 76.07 76.07 3.4K
14:51 76.07 76.10 76.07 76.08 4.5K
14:52 76.06 76.06 76.03 76.05 3.5K
14:53 76.04 76.06 76.04 76.06 2.3K
14:54 76.09 76.10 76.09 76.10 3.1K
14:55 76.11 76.16 76.11 76.15 7.4K
14:56 76.15 76.16 76.15 76.16 2.2K
14:57 76.16 76.16 76.13 76.14 3.8K
14:58 76.14 76.18 76.14 76.16 7.7K
14:59 76.17 76.17 76.17 76.17 1.3K
15:00 76.15 76.16 76.15 76.16 1.6K
15:01 76.19 76.19 76.15 76.15 6.2K
15:02 76.16 76.16 76.16 76.16 0.6K
15:03 76.17 76.17 76.17 76.17 1.2K
15:04 76.16 76.16 76.15 76.15 5.4K
15:05 76.15 76.16 76.13 76.14 2.9K
15:06 76.14 76.16 76.14 76.15 1.2K
15:07 76.15 76.15 76.13 76.13 1.9K
15:08 76.12 76.12 76.07 76.09 3.1K
15:09 76.09 76.09 76.06 76.06 1.6K
15:10 76.07 76.10 76.07 76.10 3.6K
15:11 76.09 76.11 76.08 76.08 2.6K
15:12 76.08 76.11 76.06 76.10 3.9K
15:13 76.11 76.13 76.11 76.13 3.8K
15:14 76.13 76.13 76.11 76.11 0.6K
15:15 76.11 76.14 76.11 76.14 3.0K
15:16 76.14 76.14 76.11 76.11 1.0K
15:17 76.12 76.13 76.12 76.12 3.7K
15:18 76.12 76.13 76.11 76.12 4.1K
15:19 76.14 76.16 76.14 76.14 2.7K
15:20 76.12 76.12 76.11 76.12 2.3K
15:21 76.12 76.12 76.10 76.10 4.8K
15:22 76.10 76.10 76.05 76.05 4.4K
15:23 76.05 76.07 76.05 76.07 2.7K
15:24 76.06 76.07 76.04 76.04 3.9K
15:25 76.04 76.04 76.03 76.04 4.7K
15:26 76.04 76.05 76.03 76.05 7.0K
15:27 76.06 76.06 76.02 76.02 3.4K
15:28 76.02 76.02 76.01 76.01 2.1K
15:29 76.02 76.05 76.02 76.05 7.5K
15:30 76.04 76.06 76.04 76.06 4.5K
15:31 76.06 76.14 76.06 76.14 9.1K
15:32 76.15 76.15 76.07 76.07 7.4K
15:33 76.07 76.07 76.06 76.07 2.8K
15:34 76.07 76.09 76.06 76.08 5.3K
15:35 76.08 76.08 76.05 76.05 2.4K
15:36 76.06 76.08 76.06 76.08 3.3K
15:37 76.07 76.07 76.04 76.05 3.6K
15:38 76.05 76.06 76.04 76.06 5.6K
15:39 76.07 76.08 76.07 76.08 8.0K
15:40 76.08 76.08 76.04 76.04 6.8K
15:41 76.05 76.05 76.00 76.00 3.3K
15:42 76.00 76.03 75.99 76.00 6.7K
15:43 75.99 76.02 75.99 76.01 5.8K
15:44 76.03 76.04 76.03 76.04 8.5K
15:45 76.04 76.04 76.01 76.02 3.5K
15:46 76.02 76.03 76.02 76.02 6.8K
15:47 76.02 76.03 76.01 76.03 7.6K
15:48 76.01 76.07 76.01 76.07 13.2K
15:49 76.04 76.04 75.98 75.98 7.6K
15:50 76.07 76.14 76.07 76.14 18.5K
15:51 76.15 76.15 76.07 76.07 17.1K
15:52 76.07 76.07 75.92 75.92 10.4K
15:53 75.95 75.95 75.92 75.94 21.3K
15:54 75.97 75.98 75.94 75.97 12.2K
15:55 75.98 76.02 75.96 76.02 16.3K
15:56 75.97 75.97 75.90 75.95 18.3K
15:57 75.96 76.02 75.96 76.02 30.0K
15:58 75.99 76.03 75.99 76.03 21.0K
15:59 76.00 76.03 76.00 76.03 27.4K
16:00 76.02 76.02 75.96 75.97 420.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし