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 77.00 77.00 76.66 76.90 12.8K
09:32 76.90 76.90 76.90 76.90 0.0K
09:33 76.90 76.90 76.87 76.87 1.9K
09:34 76.87 76.87 76.80 76.80 2.1K
09:35 76.80 76.80 76.61 76.73 2.9K
09:36 76.74 76.82 76.74 76.82 3.0K
09:37 76.74 76.86 76.74 76.86 3.7K
09:38 76.83 76.87 76.75 76.87 2.7K
09:39 76.81 76.81 76.64 76.65 8.9K
09:40 76.67 76.73 76.64 76.64 3.0K
09:41 76.64 76.65 76.59 76.65 2.0K
09:42 76.65 76.65 76.60 76.60 1.3K
09:43 76.61 76.69 76.58 76.58 2.1K
09:44 76.55 76.62 76.46 76.62 2.1K
09:45 76.62 76.62 76.59 76.59 0.3K
09:46 76.59 76.59 76.52 76.52 0.9K
09:47 76.52 76.59 76.52 76.59 0.9K
09:48 76.64 76.65 76.64 76.65 3.5K
09:49 76.65 76.69 76.57 76.57 9.3K
09:50 76.57 76.57 76.44 76.44 9.2K
09:51 76.44 76.47 76.43 76.45 3.0K
09:52 76.45 76.45 76.37 76.40 1.1K
09:53 76.40 76.40 76.32 76.32 1.7K
09:54 76.32 76.34 76.32 76.33 0.9K
09:55 76.33 76.44 76.33 76.44 3.0K
09:56 76.44 76.44 76.37 76.37 6.4K
09:57 76.37 76.37 76.28 76.28 2.9K
09:58 76.28 76.28 76.23 76.25 1.3K
09:59 76.25 76.38 76.25 76.38 3.8K
10:00 76.38 76.38 76.32 76.32 2.4K
10:01 76.32 76.33 76.29 76.30 1.7K
10:02 76.43 76.47 76.38 76.47 20.8K
10:03 76.46 76.60 76.46 76.60 20.9K
10:04 76.66 76.66 76.56 76.56 9.1K
10:05 76.56 76.56 76.56 76.56 1.4K
10:06 76.43 76.43 76.37 76.37 2.4K
10:07 76.32 76.36 76.29 76.36 4.7K
10:08 76.28 76.37 76.28 76.32 5.2K
10:09 76.26 76.30 76.26 76.28 2.2K
10:10 76.28 76.28 76.25 76.26 6.7K
10:11 76.25 76.29 76.25 76.29 2.6K
10:12 76.26 76.27 76.26 76.27 2.2K
10:13 76.27 76.32 76.27 76.29 2.1K
10:14 76.29 76.29 76.27 76.27 2.0K
10:15 76.27 76.34 76.27 76.34 3.9K
10:16 76.30 76.30 76.25 76.25 3.6K
10:17 76.25 76.25 76.25 76.25 2.1K
10:18 76.25 76.30 76.25 76.29 3.4K
10:19 76.30 76.31 76.23 76.27 4.0K
10:20 76.27 76.27 76.19 76.25 9.6K
10:21 76.26 76.26 76.19 76.24 3.6K
10:22 76.24 76.24 76.24 76.24 2.1K
10:23 76.28 76.28 76.21 76.25 3.1K
10:24 76.25 76.26 76.21 76.26 4.2K
10:25 76.24 76.26 76.23 76.25 3.9K
10:26 76.30 76.31 76.26 76.27 2.9K
10:27 76.27 76.27 76.21 76.24 3.9K
10:28 76.18 76.19 76.13 76.15 6.0K
10:29 76.20 76.20 76.14 76.18 3.5K
10:30 76.15 76.20 76.15 76.20 0.9K
10:31 76.20 76.20 76.08 76.08 8.5K
10:32 76.05 76.05 76.00 76.00 3.3K
10:33 76.05 76.11 76.05 76.11 6.1K
10:34 76.15 76.19 76.14 76.14 2.6K
10:35 76.19 76.19 76.16 76.16 1.4K
10:36 76.14 76.14 76.08 76.13 3.3K
10:37 76.10 76.10 76.06 76.09 2.2K
10:38 76.13 76.13 76.06 76.06 2.3K
10:39 76.06 76.10 76.06 76.07 3.6K
10:40 76.04 76.11 76.04 76.11 4.6K
10:41 76.11 76.11 76.04 76.10 2.0K
10:42 76.10 76.13 76.09 76.09 1.8K
10:43 76.11 76.19 76.10 76.19 5.0K
10:44 76.19 76.19 76.12 76.12 2.0K
10:45 76.12 76.20 76.12 76.20 1.6K
10:46 76.20 76.23 76.19 76.23 1.6K
10:47 76.23 76.23 76.16 76.16 1.5K
10:48 76.17 76.17 76.05 76.07 6.1K
10:49 76.07 76.07 76.01 76.01 2.7K
10:50 76.07 76.13 76.07 76.10 6.2K
10:51 76.13 76.17 76.10 76.16 4.5K
10:52 76.16 76.25 76.16 76.25 1.9K
10:53 76.22 76.25 76.22 76.24 2.1K
10:54 76.24 76.28 76.24 76.24 7.0K
10:55 76.24 76.24 76.19 76.19 3.6K
10:56 76.19 76.24 76.19 76.24 1.5K
10:57 76.24 76.24 76.23 76.23 0.5K
10:58 76.22 76.22 76.14 76.18 5.2K
10:59 76.17 76.18 76.14 76.18 3.6K
11:00 76.19 76.19 76.14 76.19 4.0K
11:01 76.19 76.19 76.16 76.16 1.7K
11:02 76.19 76.19 76.18 76.19 4.7K
11:03 76.19 76.27 76.19 76.23 3.8K
11:04 76.24 76.24 76.23 76.23 1.1K
11:05 76.23 76.30 76.23 76.30 1.5K
11:06 76.30 76.30 76.24 76.24 1.9K
11:07 76.23 76.28 76.23 76.28 4.1K
11:08 76.28 76.28 76.24 76.24 2.9K
11:09 76.24 76.24 76.24 76.24 0.2K
11:10 76.24 76.30 76.24 76.30 2.4K
11:11 76.29 76.29 76.20 76.20 5.1K
11:12 76.17 76.17 76.14 76.16 4.4K
11:13 76.16 76.16 76.15 76.15 2.2K
11:14 76.05 76.10 76.05 76.09 4.8K
11:15 76.07 76.08 76.07 76.07 3.7K
11:16 76.05 76.05 76.01 76.01 38.5K
11:17 76.02 76.02 75.99 76.02 2.5K
11:18 76.02 76.11 76.02 76.11 5.3K
11:19 76.11 76.13 76.10 76.10 3.1K
11:20 76.10 76.13 76.08 76.11 4.1K
11:21 76.11 76.11 76.03 76.06 2.9K
11:22 76.06 76.06 76.03 76.05 1.8K
11:23 76.05 76.05 76.04 76.04 0.9K
11:24 76.02 76.04 76.00 76.04 2.7K
11:25 76.04 76.06 76.04 76.06 4.2K
11:26 76.06 76.06 76.01 76.01 2.1K
11:27 76.04 76.06 76.03 76.06 0.9K
11:28 76.06 76.06 75.99 75.99 2.9K
11:29 75.99 76.03 75.99 76.03 2.1K
11:30 76.00 76.03 76.00 76.03 2.0K
11:31 76.03 76.04 76.03 76.04 4.5K
11:32 76.04 76.08 76.03 76.03 3.1K
11:33 76.00 76.01 76.00 76.01 0.7K
11:34 76.00 76.02 76.00 76.00 2.6K
11:35 76.00 76.09 75.99 76.09 5.0K
11:36 76.11 76.11 76.11 76.11 1.6K
11:37 76.11 76.14 76.11 76.12 1.7K
11:38 76.12 76.16 76.09 76.15 3.0K
11:39 76.15 76.15 76.15 76.15 1.7K
11:40 76.15 76.19 76.15 76.19 1.0K
11:41 76.19 76.19 76.11 76.13 2.2K
11:42 76.13 76.18 76.13 76.16 1.6K
11:43 76.16 76.19 76.16 76.19 1.0K
11:44 76.19 76.22 76.17 76.21 2.9K
11:45 76.21 76.21 76.19 76.19 2.1K
11:46 76.19 76.19 76.12 76.12 3.7K
11:47 76.19 76.19 76.19 76.19 2.9K
11:48 76.19 76.22 76.19 76.22 1.8K
11:49 76.21 76.21 76.16 76.19 3.9K
11:50 76.16 76.18 76.16 76.18 4.4K
11:51 76.17 76.18 76.10 76.10 21.8K
11:52 76.10 76.15 76.10 76.15 1.3K
11:53 76.17 76.19 76.17 76.19 3.9K
11:54 76.16 76.16 76.16 76.16 1.1K
11:55 76.16 76.16 76.15 76.15 1.5K
11:56 76.15 76.15 76.11 76.11 1.0K
11:57 76.11 76.15 76.11 76.15 1.9K
11:58 76.15 76.15 76.14 76.14 1.5K
11:59 76.15 76.15 76.15 76.15 2.3K
12:00 76.14 76.14 76.14 76.14 0.9K
12:01 76.14 76.14 76.14 76.14 1.5K
12:02 76.14 76.14 76.00 76.00 1.6K
12:03 76.01 76.08 76.01 76.08 6.4K
12:04 76.08 76.08 76.02 76.03 3.8K
12:05 76.03 76.03 75.97 75.97 1.3K
12:06 75.97 76.02 75.97 76.02 1.0K
12:07 76.02 76.02 76.02 76.02 0.7K
12:08 76.02 76.10 76.02 76.07 2.1K
12:09 76.07 76.11 76.07 76.11 14.1K
12:10 76.09 76.09 76.04 76.04 8.4K
12:11 76.04 76.04 76.03 76.03 1.4K
12:12 76.01 76.02 76.01 76.02 2.2K
12:13 76.02 76.02 75.99 76.00 1.5K
12:14 76.00 76.00 76.00 76.00 1.4K
12:15 76.00 76.00 76.00 76.00 1.0K
12:16 76.07 76.11 76.07 76.11 2.9K
12:17 76.11 76.11 76.05 76.05 3.5K
12:18 76.05 76.09 76.05 76.09 1.3K
12:19 76.12 76.12 76.12 76.12 1.0K
12:20 76.12 76.12 76.08 76.11 1.3K
12:21 76.11 76.11 76.06 76.07 2.6K
12:22 76.07 76.08 76.07 76.08 0.9K
12:23 76.08 76.08 76.08 76.08 0.2K
12:24 76.08 76.09 76.07 76.07 1.2K
12:25 76.06 76.06 76.02 76.02 3.3K
12:26 76.02 76.02 75.98 75.98 2.1K
12:27 75.98 75.99 75.97 75.98 2.9K
12:28 75.98 76.01 75.98 76.01 2.6K
12:29 76.01 76.01 75.99 75.99 1.2K
12:30 75.99 75.99 75.97 75.97 1.1K
12:31 75.97 75.98 75.96 75.98 2.7K
12:32 75.98 75.98 75.97 75.97 0.6K
12:33 75.91 75.92 75.91 75.92 2.4K
12:34 75.92 75.92 75.91 75.91 1.9K
12:35 75.91 75.91 75.90 75.90 0.8K
12:36 75.90 75.90 75.90 75.90 3.5K
12:37 75.90 75.92 75.90 75.90 3.1K
12:38 75.90 75.94 75.90 75.94 1.8K
12:39 75.96 75.96 75.96 75.96 4.0K
12:40 75.93 75.93 75.88 75.90 7.0K
12:41 75.90 75.97 75.88 75.97 4.9K
12:42 75.97 75.99 75.97 75.98 1.4K
12:43 75.98 76.01 75.98 76.01 2.6K
12:44 76.02 76.03 75.99 75.99 5.6K
12:45 75.99 75.99 75.99 75.99 2.8K
12:46 75.99 75.99 75.91 75.91 1.6K
12:47 75.92 75.93 75.92 75.93 0.8K
12:48 75.93 75.93 75.92 75.92 3.6K
12:49 75.93 75.93 75.89 75.89 4.1K
12:50 75.84 75.84 75.80 75.80 4.2K
12:51 75.80 75.82 75.80 75.82 5.3K
12:52 75.82 75.90 75.82 75.90 3.7K
12:53 75.90 75.90 75.85 75.85 1.4K
12:54 75.85 75.86 75.82 75.86 6.7K
12:55 75.86 75.91 75.86 75.91 1.9K
12:56 75.91 75.91 75.87 75.87 1.0K
12:57 75.87 75.87 75.87 75.87 0.8K
12:58 75.87 75.87 75.81 75.81 1.5K
12:59 75.81 75.81 75.80 75.80 1.5K
13:00 75.80 75.80 75.79 75.79 1.2K
13:01 75.79 75.81 75.79 75.81 2.9K
13:02 75.81 75.82 75.81 75.82 3.0K
13:03 75.82 75.82 75.79 75.79 1.0K
13:04 75.83 75.87 75.83 75.86 8.8K
13:05 75.87 75.87 75.84 75.84 1.7K
13:06 75.84 75.84 75.81 75.82 1.4K
13:07 75.82 75.85 75.82 75.82 2.4K
13:08 75.85 75.85 75.85 75.85 0.5K
13:09 75.85 75.85 75.83 75.83 1.8K
13:10 75.83 75.86 75.83 75.86 2.4K
13:11 75.86 75.91 75.86 75.91 1.8K
13:12 75.92 75.92 75.86 75.86 2.3K
13:13 75.86 75.90 75.86 75.90 1.1K
13:14 75.90 75.91 75.89 75.89 3.4K
13:15 75.89 75.89 75.86 75.87 1.2K
13:16 75.84 75.88 75.84 75.88 1.8K
13:17 75.88 75.90 75.88 75.89 2.5K
13:18 75.91 75.95 75.91 75.95 3.3K
13:19 75.95 75.97 75.95 75.97 0.5K
13:20 75.94 75.94 75.94 75.94 2.9K
13:21 75.94 75.94 75.93 75.93 0.7K
13:22 75.93 75.95 75.91 75.92 3.5K
13:23 75.92 75.94 75.92 75.92 9.0K
13:24 75.92 75.98 75.92 75.98 3.1K
13:25 75.98 75.98 75.98 75.98 0.9K
13:26 75.98 75.99 75.98 75.99 2.4K
13:27 75.99 76.01 75.96 76.01 1.8K
13:28 75.98 76.01 75.98 75.99 2.1K
13:29 76.01 76.02 75.99 75.99 1.2K
13:30 75.99 75.99 75.99 75.99 0.7K
13:31 75.99 75.99 75.96 75.96 2.7K
13:32 75.95 76.01 75.95 76.01 4.8K
13:33 75.98 76.00 75.98 75.98 2.9K
13:34 76.01 76.03 76.00 76.03 1.9K
13:35 76.03 76.04 76.00 76.00 2.6K
13:36 76.00 76.06 76.00 76.06 3.5K
13:37 76.06 76.07 76.06 76.06 2.8K
13:38 76.06 76.06 76.02 76.03 2.1K
13:39 76.03 76.07 76.03 76.07 2.0K
13:40 76.07 76.08 76.07 76.08 1.8K
13:41 76.11 76.11 76.11 76.11 1.6K
13:42 76.11 76.11 76.09 76.09 2.7K
13:43 76.09 76.15 76.09 76.15 4.4K
13:44 76.15 76.17 76.15 76.17 2.0K
13:45 76.17 76.17 76.15 76.15 2.3K
13:46 76.15 76.18 76.15 76.16 2.4K
13:47 76.16 76.20 76.16 76.18 2.5K
13:48 76.18 76.18 76.18 76.18 0.5K
13:49 76.20 76.20 76.17 76.18 2.8K
13:50 76.18 76.19 76.18 76.18 1.5K
13:51 76.18 76.18 76.15 76.15 2.0K
13:52 76.16 76.17 76.14 76.17 2.8K
13:53 76.17 76.17 76.17 76.17 0.2K
13:54 76.12 76.16 76.12 76.16 1.6K
13:55 76.16 76.19 76.16 76.19 2.1K
13:56 76.13 76.14 76.11 76.14 2.5K
13:57 76.14 76.14 76.14 76.14 0.5K
13:58 76.14 76.14 76.13 76.13 2.8K
13:59 76.11 76.11 76.10 76.10 1.0K
14:00 76.10 76.10 76.06 76.07 2.0K
14:01 76.07 76.08 76.07 76.08 2.2K
14:02 76.08 76.08 76.08 76.08 0.4K
14:03 76.08 76.09 76.06 76.09 2.9K
14:04 76.09 76.16 76.09 76.16 6.6K
14:05 76.15 76.16 76.14 76.14 1.4K
14:06 76.14 76.16 76.14 76.14 2.1K
14:07 76.14 76.15 76.08 76.08 3.5K
14:08 76.10 76.12 76.10 76.12 5.8K
14:09 76.12 76.12 76.10 76.11 2.9K
14:10 76.10 76.10 76.10 76.10 4.0K
14:11 76.05 76.05 76.05 76.05 2.6K
14:12 76.05 76.06 76.05 76.06 0.7K
14:13 76.05 76.05 76.02 76.05 2.4K
14:14 76.06 76.06 76.06 76.06 3.0K
14:15 76.06 76.06 76.03 76.03 2.1K
14:16 76.03 76.05 76.03 76.05 2.5K
14:17 76.06 76.06 76.06 76.06 2.0K
14:18 76.00 76.01 75.96 75.96 2.8K
14:19 75.98 75.99 75.96 75.99 3.4K
14:20 75.99 75.99 75.96 75.97 1.1K
14:21 75.97 75.99 75.97 75.99 0.9K
14:22 75.99 76.05 75.99 76.01 4.2K
14:23 75.97 75.97 75.94 75.94 4.9K
14:24 75.94 75.95 75.94 75.94 2.6K
14:25 75.94 75.95 75.93 75.95 2.2K
14:26 75.94 75.94 75.92 75.93 3.2K
14:27 75.93 75.94 75.93 75.93 2.8K
14:28 75.92 75.92 75.90 75.90 2.7K
14:29 75.90 75.91 75.90 75.91 4.4K
14:30 75.91 75.91 75.86 75.86 2.1K
14:31 75.86 75.87 75.86 75.87 0.8K
14:32 75.87 75.87 75.87 75.87 1.9K
14:33 75.87 75.87 75.87 75.87 0.6K
14:34 75.87 75.87 75.86 75.86 2.0K
14:35 75.87 75.88 75.87 75.88 2.3K
14:36 75.88 75.88 75.87 75.88 2.0K
14:37 75.88 75.92 75.87 75.92 2.5K
14:38 75.92 75.92 75.92 75.92 1.0K
14:39 75.92 75.94 75.92 75.94 2.1K
14:40 75.94 75.94 75.90 75.93 2.6K
14:41 75.95 75.95 75.95 75.95 0.8K
14:42 75.95 75.97 75.95 75.96 1.4K
14:43 75.99 76.01 75.99 76.01 3.0K
14:44 76.01 76.01 75.97 75.97 1.4K
14:45 75.97 76.00 75.97 75.99 0.5K
14:46 75.99 75.99 75.97 75.97 3.8K
14:47 75.99 75.99 75.99 75.99 0.8K
14:48 75.99 76.01 75.99 76.01 2.8K
14:49 76.00 76.00 75.98 75.98 3.8K
14:50 75.99 75.99 75.99 75.99 1.1K
14:51 75.99 76.00 75.99 76.00 5.1K
14:52 76.00 76.00 75.95 75.95 4.8K
14:53 75.95 75.95 75.90 75.90 1.9K
14:54 75.90 75.94 75.90 75.91 1.5K
14:55 75.91 75.97 75.91 75.97 3.5K
14:56 75.97 75.97 75.97 75.97 1.3K
14:57 75.97 75.97 75.96 75.96 1.7K
14:58 75.96 75.96 75.91 75.91 2.1K
14:59 75.91 75.93 75.91 75.93 1.1K
15:00 75.93 75.93 75.93 75.93 0.7K
15:01 75.92 75.92 75.91 75.91 5.2K
15:02 75.91 75.94 75.90 75.94 3.9K
15:03 75.94 75.95 75.94 75.95 5.0K
15:04 75.95 76.02 75.95 76.02 3.0K
15:05 76.02 76.02 75.97 75.97 2.6K
15:06 76.00 76.00 76.00 76.00 3.9K
15:07 76.00 76.01 76.00 76.01 4.3K
15:08 76.05 76.05 76.05 76.05 40.2K
15:09 76.07 76.07 76.05 76.05 4.3K
15:10 76.05 76.05 76.05 76.05 4.6K
15:11 76.05 76.10 76.05 76.10 4.6K
15:12 76.10 76.10 76.05 76.05 2.6K
15:13 76.05 76.08 76.05 76.08 1.4K
15:14 76.08 76.08 76.04 76.04 2.7K
15:15 76.05 76.05 76.03 76.03 2.2K
15:16 76.05 76.05 76.03 76.04 3.4K
15:17 76.04 76.04 75.99 75.99 1.2K
15:18 76.03 76.05 76.03 76.03 2.5K
15:19 76.02 76.04 76.02 76.04 2.2K
15:20 76.04 76.04 76.04 76.04 1.2K
15:21 76.04 76.04 76.00 76.01 2.8K
15:22 76.01 76.01 75.96 75.96 2.8K
15:23 75.97 76.00 75.97 76.00 3.6K
15:24 76.00 76.02 76.00 76.00 4.3K
15:25 76.03 76.06 76.03 76.06 1.4K
15:26 76.04 76.07 76.04 76.06 4.0K
15:27 76.06 76.08 76.06 76.08 3.1K
15:28 76.08 76.10 76.08 76.09 3.1K
15:29 76.09 76.11 76.09 76.10 5.1K
15:30 76.10 76.10 76.08 76.09 4.8K
15:31 76.08 76.08 76.04 76.06 4.1K
15:32 76.06 76.12 76.06 76.12 7.3K
15:33 76.10 76.11 76.10 76.11 4.4K
15:34 76.11 76.13 76.10 76.10 7.3K
15:35 76.10 76.10 76.05 76.06 4.5K
15:36 76.06 76.11 76.06 76.09 8.5K
15:37 76.09 76.11 76.09 76.09 5.3K
15:38 76.09 76.10 76.05 76.05 5.8K
15:39 76.09 76.10 76.06 76.07 8.3K
15:40 76.07 76.12 76.07 76.12 2.7K
15:41 76.12 76.12 76.06 76.08 3.8K
15:42 76.08 76.08 76.04 76.04 4.3K
15:43 76.04 76.04 76.03 76.03 4.3K
15:44 76.03 76.03 76.01 76.01 2.8K
15:45 76.00 76.00 75.99 76.00 5.0K
15:46 76.02 76.03 75.98 75.98 6.0K
15:47 75.99 76.00 75.93 75.93 9.1K
15:48 75.93 75.93 75.89 75.92 11.4K
15:49 75.92 75.92 75.88 75.91 5.2K
15:50 75.92 75.93 75.91 75.91 7.2K
15:51 75.86 75.87 75.80 75.84 9.4K
15:52 75.85 75.87 75.82 75.82 7.0K
15:53 75.82 75.86 75.79 75.79 12.3K
15:54 75.79 75.83 75.77 75.83 14.5K
15:55 75.87 75.89 75.85 75.89 13.5K
15:56 75.81 75.89 75.81 75.84 19.2K
15:57 75.82 75.82 75.80 75.80 16.8K
15:58 75.84 75.84 75.81 75.83 21.2K
15:59 75.83 75.87 75.83 75.87 29.4K
16:00 75.90 75.97 75.90 75.95 336.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし