オムニコム・グループ (OMC)

OMC
🏛️ アメリカ →
77.45
最終更新: 2025-10-01
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
09:30 70.77 70.77 70.77 70.77 49.9K
09:31 70.44 70.55 70.29 70.55 8.8K
09:32 70.82 71.08 70.82 71.02 10.2K
09:33 71.13 71.33 71.08 71.32 34.0K
09:34 71.32 71.53 71.08 71.08 18.4K
09:35 71.06 71.09 70.95 70.95 7.3K
09:36 71.02 71.25 71.02 71.25 7.9K
09:37 71.25 71.36 71.19 71.36 26.9K
09:38 71.34 71.42 71.30 71.42 12.2K
09:39 71.36 71.58 71.33 71.55 9.0K
09:40 71.59 71.64 71.59 71.60 8.9K
09:41 71.62 71.63 71.59 71.60 5.8K
09:42 71.55 71.65 71.55 71.61 11.4K
09:43 71.52 71.55 71.46 71.49 13.1K
09:44 71.46 71.46 71.30 71.38 8.0K
09:45 71.44 71.51 71.42 71.44 7.4K
09:46 71.41 71.49 71.39 71.39 7.0K
09:47 71.36 71.49 71.36 71.48 5.4K
09:48 71.47 71.51 71.47 71.51 4.3K
09:49 71.40 71.51 71.40 71.48 19.3K
09:50 71.51 71.51 71.29 71.29 5.7K
09:51 71.36 71.40 71.35 71.35 5.5K
09:52 71.30 71.38 71.30 71.33 5.7K
09:53 71.40 71.45 71.40 71.42 4.1K
09:54 71.39 71.44 71.36 71.39 9.3K
09:55 71.38 71.50 71.35 71.50 10.1K
09:56 71.49 71.57 71.49 71.57 1.9K
09:57 71.59 71.64 71.56 71.56 5.6K
09:58 71.56 71.61 71.56 71.61 6.2K
09:59 71.62 71.71 71.62 71.71 5.6K
10:00 71.69 71.78 71.69 71.76 27.8K
10:01 71.75 71.81 71.75 71.77 7.3K
10:02 71.77 71.83 71.77 71.77 5.0K
10:03 71.77 71.87 71.72 71.86 6.3K
10:04 71.88 71.92 71.86 71.86 9.8K
10:05 71.86 72.02 71.86 72.00 7.5K
10:06 72.02 72.02 71.96 71.97 7.7K
10:07 71.97 72.01 71.96 71.99 5.0K
10:08 72.01 72.08 72.01 72.08 9.5K
10:09 72.05 72.08 72.02 72.04 5.7K
10:10 72.08 72.12 72.01 72.08 10.0K
10:11 72.04 72.07 72.00 72.00 15.2K
10:12 72.01 72.12 72.01 72.08 10.5K
10:13 72.06 72.06 71.96 71.96 7.2K
10:14 71.93 72.00 71.90 71.95 33.7K
10:15 71.92 71.99 71.92 71.92 17.8K
10:16 71.96 71.96 71.84 71.94 15.3K
10:17 71.94 72.00 71.94 71.94 16.5K
10:18 71.95 72.04 71.95 72.01 7.3K
10:19 72.02 72.04 72.01 72.02 6.5K
10:20 72.02 72.16 72.02 72.16 6.5K
10:21 72.12 72.14 72.12 72.12 12.7K
10:22 72.12 72.14 72.12 72.13 3.9K
10:23 72.13 72.13 72.05 72.07 14.4K
10:24 72.08 72.11 72.05 72.05 9.1K
10:25 72.05 72.05 72.01 72.01 11.4K
10:26 72.02 72.08 72.01 72.06 9.0K
10:27 72.05 72.07 71.86 71.91 30.7K
10:28 71.91 71.98 71.81 71.92 19.0K
10:29 71.88 72.13 71.88 72.08 38.5K
10:30 72.05 72.79 71.05 71.39 218.6K
10:31 71.31 71.40 70.83 71.33 211.1K
10:32 71.32 71.33 70.68 70.68 98.2K
10:33 70.68 71.17 70.52 71.01 93.9K
10:34 70.93 71.10 70.67 70.99 96.9K
10:35 70.97 71.22 70.73 70.73 94.8K
10:36 70.93 71.17 70.87 71.17 71.0K
10:37 71.00 71.26 71.00 71.08 49.9K
10:38 71.09 71.31 71.09 71.16 38.1K
10:39 71.17 71.19 70.83 70.85 151.3K
10:40 70.85 70.85 70.59 70.65 53.8K
10:41 70.65 70.65 70.54 70.64 25.7K
10:42 70.65 70.65 70.47 70.50 78.7K
10:43 70.51 70.74 70.51 70.73 123.7K
10:44 70.71 70.72 70.44 70.52 17.5K
10:45 70.52 70.63 70.51 70.52 24.9K
10:46 70.50 70.50 70.40 70.47 110.6K
10:47 70.44 70.61 70.44 70.60 34.5K
10:48 70.61 70.73 70.59 70.73 48.4K
10:49 70.71 70.75 70.65 70.73 42.5K
10:50 70.74 70.79 70.67 70.77 194.6K
10:51 70.78 70.78 70.63 70.63 60.6K
10:52 70.68 70.72 70.59 70.65 54.3K
10:53 70.62 70.80 70.58 70.77 23.5K
10:54 70.80 70.91 70.80 70.80 26.9K
10:55 70.84 70.84 70.80 70.84 51.2K
10:56 70.84 70.84 70.67 70.75 34.4K
10:57 70.72 70.76 70.63 70.64 89.9K
10:58 70.76 70.80 70.64 70.75 93.8K
10:59 70.81 70.93 70.76 70.76 37.9K
11:00 70.73 70.75 70.57 70.71 48.8K
11:01 70.69 70.69 70.56 70.59 177.6K
11:02 70.60 70.80 70.60 70.80 27.6K
11:03 70.79 70.89 70.76 70.85 24.9K
11:04 70.82 70.82 70.72 70.77 41.7K
11:05 70.77 70.79 70.68 70.68 122.5K
11:06 70.70 70.71 70.56 70.63 23.7K
11:07 70.64 70.69 70.50 70.55 15.1K
11:08 70.55 70.57 70.50 70.53 39.0K
11:09 70.49 70.52 70.36 70.38 42.0K
11:10 70.44 70.48 70.33 70.47 30.8K
11:11 70.53 70.59 70.52 70.57 32.6K
11:12 70.57 70.76 70.57 70.76 18.1K
11:13 70.72 70.76 70.69 70.75 11.4K
11:14 70.75 70.80 70.66 70.79 42.0K
11:15 70.83 71.00 70.83 70.96 20.5K
11:16 70.92 70.92 70.70 70.70 41.3K
11:17 70.71 70.72 70.62 70.66 38.2K
11:18 70.62 70.69 70.62 70.66 58.4K
11:19 70.69 70.72 70.65 70.71 13.7K
11:20 70.75 70.75 70.71 70.72 7.2K
11:21 70.73 70.82 70.64 70.64 19.0K
11:22 70.62 70.62 70.55 70.55 10.8K
11:23 70.60 70.61 70.56 70.56 127.2K
11:24 70.59 70.61 70.50 70.57 20.4K
11:25 70.55 70.61 70.54 70.58 14.5K
11:26 70.58 70.64 70.55 70.55 16.2K
11:27 70.58 70.58 70.54 70.57 27.3K
11:28 70.54 70.62 70.48 70.53 61.5K
11:29 70.50 70.53 70.46 70.46 21.0K
11:30 70.48 70.56 70.47 70.55 34.4K
11:31 70.55 70.56 70.53 70.54 8.3K
11:32 70.56 70.68 70.53 70.61 25.2K
11:33 70.65 70.65 70.56 70.56 15.6K
11:34 70.52 70.68 70.51 70.68 14.2K
11:35 70.69 70.71 70.64 70.71 10.2K
11:36 70.71 70.78 70.71 70.76 15.4K
11:37 70.76 70.76 70.62 70.62 12.9K
11:38 70.67 70.75 70.66 70.75 6.9K
11:39 70.78 70.78 70.73 70.73 46.3K
11:40 70.66 70.66 70.66 70.66 3.8K
11:41 70.70 70.74 70.70 70.69 42.2K
11:42 70.69 70.76 70.69 70.73 10.5K
11:43 70.73 70.82 70.73 70.80 22.8K
11:44 70.79 70.79 70.78 70.79 30.4K
11:45 70.80 70.81 70.75 70.75 6.7K
11:46 70.74 70.77 70.74 70.77 6.2K
11:47 70.77 70.80 70.77 70.80 8.2K
11:48 70.85 70.86 70.75 70.75 16.2K
11:49 70.65 70.70 70.64 70.64 32.0K
11:50 70.65 70.68 70.58 70.58 8.8K
11:51 70.58 70.64 70.58 70.64 9.4K
11:52 70.64 70.64 70.55 70.55 11.4K
11:53 70.52 70.53 70.49 70.49 6.3K
11:54 70.45 70.50 70.43 70.48 6.8K
11:55 70.48 70.49 70.48 70.47 4.0K
11:56 70.54 70.55 70.50 70.50 37.2K
11:57 70.53 70.53 70.52 70.52 4.3K
11:58 70.53 70.56 70.51 70.51 15.3K
11:59 70.50 70.50 70.37 70.37 10.9K
12:00 70.38 70.38 70.33 70.33 30.9K
12:01 70.31 70.31 70.29 70.31 5.5K
12:02 70.34 70.35 70.31 70.35 35.2K
12:03 70.38 70.38 70.35 70.38 9.1K
12:04 70.38 70.44 70.38 70.43 3.8K
12:05 70.41 70.47 70.41 70.47 6.4K
12:06 70.50 70.50 70.45 70.49 7.0K
12:07 70.49 70.49 70.47 70.48 3.8K
12:08 70.51 70.51 70.42 70.42 5.5K
12:09 70.40 70.42 70.33 70.35 5.2K
12:10 70.34 70.34 70.30 70.30 6.8K
12:11 70.26 70.32 70.26 70.32 4.6K
12:12 70.34 70.36 70.28 70.28 4.0K
12:13 70.26 70.31 70.26 70.31 2.2K
12:14 70.29 70.32 70.27 70.27 4.4K
12:15 70.27 70.27 70.27 70.27 0.7K
12:16 70.32 70.37 70.32 70.35 4.8K
12:17 70.31 70.33 70.27 70.27 6.4K
12:18 70.25 70.28 70.25 70.26 5.6K
12:19 70.27 70.33 70.27 70.30 8.0K
12:20 70.25 70.32 70.25 70.32 7.7K
12:21 70.26 70.29 70.25 70.27 4.9K
12:22 70.30 70.35 70.29 70.35 43.6K
12:23 70.36 70.41 70.33 70.41 7.1K
12:24 70.41 70.41 70.33 70.36 180.2K
12:25 70.35 70.35 70.23 70.23 7.6K
12:26 70.14 70.19 70.14 70.18 8.7K
12:27 70.14 70.17 70.14 70.16 39.2K
12:28 70.11 70.15 70.11 70.15 10.1K
12:29 70.11 70.13 70.11 70.13 10.9K
12:30 70.13 70.18 70.13 70.18 4.7K
12:31 70.15 70.16 70.06 70.06 12.2K
12:32 70.08 70.08 70.08 70.08 0.3K
12:33 70.10 70.10 70.08 70.08 8.1K
12:34 70.06 70.08 70.03 70.07 69.6K
12:35 70.08 70.08 69.98 70.00 43.9K
12:36 69.96 69.98 69.91 69.93 122.5K
12:37 69.86 69.95 69.83 69.95 12.0K
12:38 69.91 69.98 69.90 69.98 6.1K
12:39 69.96 69.96 69.91 69.93 8.8K
12:40 69.94 70.09 69.94 70.08 11.7K
12:41 70.10 70.10 70.05 70.09 5.9K
12:42 70.09 70.11 70.07 70.09 7.9K
12:43 70.15 70.17 70.14 70.14 22.7K
12:44 70.15 70.17 70.12 70.16 6.0K
12:45 70.21 70.21 70.18 70.21 59.6K
12:46 70.23 70.30 70.23 70.30 20.1K
12:47 70.30 70.30 70.24 70.25 6.7K
12:48 70.23 70.23 70.18 70.23 6.1K
12:49 70.29 70.29 70.23 70.28 6.3K
12:50 70.27 70.30 70.24 70.30 39.2K
12:51 70.24 70.25 70.21 70.21 6.2K
12:52 70.22 70.22 70.16 70.18 4.2K
12:53 70.16 70.22 70.16 70.21 7.0K
12:54 70.24 70.27 70.24 70.24 7.1K
12:55 70.21 70.21 70.14 70.14 4.3K
12:56 70.11 70.19 70.11 70.19 9.3K
12:57 70.18 70.18 70.18 70.18 3.3K
12:58 70.10 70.15 70.10 70.15 4.8K
12:59 70.14 70.17 70.14 70.17 4.2K
13:00 70.16 70.16 70.08 70.14 8.2K
13:01 70.14 70.24 70.13 70.24 8.8K
13:02 70.22 70.24 70.21 70.24 4.2K
13:03 70.25 70.27 70.25 70.26 3.6K
13:04 70.25 70.34 70.25 70.29 7.6K
13:05 70.35 70.38 70.34 70.34 11.0K
13:06 70.34 70.35 70.26 70.31 6.6K
13:07 70.32 70.33 70.30 70.33 2.3K
13:08 70.33 70.33 70.30 70.31 4.5K
13:09 70.34 70.35 70.33 70.33 5.1K
13:10 70.36 70.39 70.36 70.39 6.1K
13:11 70.37 70.44 70.36 70.44 7.1K
13:12 70.43 70.43 70.38 70.38 2.5K
13:13 70.38 70.38 70.30 70.34 8.4K
13:14 70.36 70.36 70.34 70.36 4.3K
13:15 70.37 70.39 70.36 70.39 9.6K
13:16 70.37 70.39 70.35 70.39 10.2K
13:17 70.40 70.42 70.40 70.42 6.1K
13:18 70.39 70.39 70.38 70.38 2.3K
13:19 70.40 70.50 70.40 70.48 5.3K
13:20 70.47 70.48 70.46 70.46 8.3K
13:21 70.45 70.49 70.45 70.48 12.8K
13:22 70.49 70.49 70.42 70.43 16.1K
13:23 70.44 70.46 70.41 70.41 6.6K
13:24 70.42 70.47 70.39 70.47 13.3K
13:25 70.44 70.44 70.41 70.42 3.7K
13:26 70.41 70.47 70.41 70.47 11.1K
13:27 70.51 70.54 70.50 70.54 5.7K
13:28 70.53 70.57 70.50 70.57 7.9K
13:29 70.58 70.60 70.56 70.60 9.2K
13:30 70.66 70.75 70.66 70.75 9.7K
13:31 70.77 70.79 70.75 70.76 6.9K
13:32 70.80 70.80 70.73 70.73 4.7K
13:33 70.75 70.78 70.74 70.78 10.1K
13:34 70.77 70.82 70.77 70.82 7.0K
13:35 70.79 70.87 70.79 70.82 5.9K
13:36 70.82 70.90 70.82 70.90 21.3K
13:37 70.91 70.92 70.86 70.86 12.0K
13:38 70.86 70.88 70.86 70.88 2.2K
13:39 70.88 70.90 70.88 70.88 6.4K
13:40 70.87 70.87 70.83 70.83 4.6K
13:41 70.83 70.87 70.79 70.87 4.1K
13:42 70.85 70.85 70.84 70.84 3.7K
13:43 70.81 70.84 70.81 70.84 3.8K
13:44 70.85 70.85 70.81 70.85 5.4K
13:45 70.84 70.90 70.84 70.89 4.0K
13:46 70.90 70.90 70.89 70.89 4.6K
13:47 70.89 70.90 70.80 70.80 5.7K
13:48 70.79 70.79 70.77 70.78 8.6K
13:49 70.76 70.79 70.76 70.79 4.4K
13:50 70.79 70.79 70.73 70.77 3.9K
13:51 70.77 70.84 70.77 70.82 3.7K
13:52 70.82 70.83 70.82 70.83 4.2K
13:53 70.83 70.85 70.79 70.85 5.5K
13:54 70.85 70.85 70.78 70.79 7.6K
13:55 70.79 70.80 70.77 70.79 6.4K
13:56 70.81 70.81 70.77 70.77 4.3K
13:57 70.76 70.80 70.76 70.80 5.6K
13:58 70.80 70.84 70.80 70.81 9.7K
13:59 70.85 70.85 70.83 70.83 1.3K
14:00 70.84 70.85 70.82 70.83 5.8K
14:01 70.84 70.88 70.84 70.86 7.6K
14:02 70.87 70.96 70.87 70.96 10.3K
14:03 70.95 70.95 70.93 70.93 2.5K
14:04 70.93 70.95 70.92 70.92 4.0K
14:05 70.93 70.93 70.88 70.90 2.4K
14:06 70.90 70.95 70.90 70.95 10.4K
14:07 70.95 70.96 70.94 70.94 3.3K
14:08 70.94 70.99 70.93 70.99 6.8K
14:09 70.98 70.99 70.93 70.93 3.4K
14:10 70.93 70.93 70.91 70.91 2.4K
14:11 70.93 70.94 70.92 70.92 7.3K
14:12 70.94 70.95 70.94 70.95 3.7K
14:13 70.96 70.96 70.93 70.94 4.8K
14:14 70.95 70.96 70.92 70.94 7.4K
14:15 70.94 70.96 70.94 70.96 4.0K
14:16 70.95 70.98 70.94 70.96 8.8K
14:17 70.96 70.98 70.96 70.98 6.0K
14:18 70.95 70.95 70.92 70.95 4.4K
14:19 70.95 71.00 70.95 71.00 6.4K
14:20 70.99 70.99 70.94 70.95 2.9K
14:21 70.94 70.98 70.92 70.98 4.9K
14:22 70.96 70.98 70.96 70.98 3.0K
14:23 70.98 71.00 70.98 71.00 6.2K
14:24 71.00 71.00 70.98 71.00 14.1K
14:25 71.01 71.01 70.98 70.97 7.4K
14:26 70.98 70.98 70.95 70.95 3.4K
14:27 70.97 70.97 70.95 70.95 4.6K
14:28 70.94 70.94 70.92 70.92 4.6K
14:29 70.92 70.99 70.92 70.97 11.1K
14:30 70.99 70.99 70.94 70.98 10.7K
14:31 70.99 71.01 70.99 71.01 16.8K
14:32 71.01 71.02 70.99 71.02 11.0K
14:33 71.03 71.06 71.01 71.04 18.5K
14:34 71.04 71.04 71.02 71.03 5.8K
14:35 71.03 71.07 71.00 71.03 10.3K
14:36 71.03 71.09 71.03 71.06 4.1K
14:37 71.08 71.12 71.08 71.12 9.6K
14:38 71.15 71.29 71.12 71.29 21.9K
14:39 71.31 71.35 71.25 71.26 21.4K
14:40 71.28 71.28 71.20 71.23 28.3K
14:41 71.11 71.11 71.04 71.05 15.9K
14:42 71.02 71.04 71.00 71.01 105.0K
14:43 71.04 71.11 71.04 71.10 81.5K
14:44 71.10 71.17 71.10 71.16 11.1K
14:45 71.12 71.13 71.06 71.06 10.2K
14:46 71.09 71.19 71.09 71.19 13.7K
14:47 71.19 71.19 71.13 71.13 5.7K
14:48 71.15 71.21 71.12 71.21 101.5K
14:49 71.21 71.28 71.21 71.24 8.8K
14:50 71.22 71.22 71.19 71.19 12.3K
14:51 71.20 71.22 71.18 71.21 3.5K
14:52 71.21 71.27 71.21 71.27 7.0K
14:53 71.27 71.28 71.21 71.28 13.2K
14:54 71.29 71.34 71.29 71.33 6.8K
14:55 71.32 71.32 71.28 71.29 7.7K
14:56 71.33 71.35 71.30 71.34 11.5K
14:57 71.35 71.36 71.34 71.34 8.4K
14:58 71.35 71.37 71.29 71.30 8.0K
14:59 71.30 71.32 71.29 71.30 45.5K
15:00 71.29 71.46 71.29 71.46 16.5K
15:01 71.45 71.51 71.45 71.50 11.1K
15:02 71.50 71.55 71.49 71.49 9.6K
15:03 71.50 71.53 71.50 71.51 6.7K
15:04 71.54 71.55 71.52 71.52 10.0K
15:05 71.51 71.53 71.49 71.51 6.6K
15:06 71.49 71.49 71.45 71.44 5.9K
15:07 71.46 71.46 71.42 71.42 5.2K
15:08 71.42 71.42 71.38 71.41 9.9K
15:09 71.42 71.44 71.37 71.43 12.6K
15:10 71.43 71.43 71.38 71.40 6.8K
15:11 71.41 71.44 71.41 71.44 12.0K
15:12 71.45 71.47 71.44 71.47 17.7K
15:13 71.47 71.51 71.47 71.50 5.6K
15:14 71.51 71.52 71.48 71.48 11.5K
15:15 71.51 71.53 71.51 71.53 12.1K
15:16 71.54 71.54 71.44 71.46 8.5K
15:17 71.45 71.48 71.45 71.48 6.5K
15:18 71.48 71.53 71.48 71.50 5.7K
15:19 71.51 71.51 71.42 71.42 7.6K
15:20 71.45 71.46 71.43 71.45 15.9K
15:21 71.44 71.47 71.44 71.46 12.3K
15:22 71.47 71.47 71.45 71.48 15.9K
15:23 71.48 71.52 71.48 71.50 5.7K
15:24 71.50 71.53 71.50 71.53 5.5K
15:25 71.48 71.48 71.42 71.42 48.4K
15:26 71.42 71.46 71.41 71.46 19.6K
15:27 71.46 71.47 71.44 71.45 5.7K
15:28 71.48 71.50 71.44 71.44 18.6K
15:29 71.44 71.48 71.44 71.48 30.0K
15:30 71.48 71.50 71.45 71.49 31.7K
15:31 71.49 71.54 71.49 71.50 27.6K
15:32 71.53 71.53 71.47 71.47 20.6K
15:33 71.49 71.49 71.42 71.44 96.4K
15:34 71.44 71.48 71.42 71.44 26.0K
15:35 71.43 71.44 71.42 71.45 36.6K
15:36 71.45 71.53 71.45 71.53 15.9K
15:37 71.52 71.56 71.50 71.54 13.4K
15:38 71.53 71.57 71.53 71.55 7.8K
15:39 71.56 71.62 71.55 71.55 26.4K
15:40 71.55 71.57 71.51 71.57 30.0K
15:41 71.57 71.60 71.57 71.58 8.2K
15:42 71.54 71.55 71.47 71.47 13.1K
15:43 71.48 71.49 71.46 71.48 13.6K
15:44 71.49 71.49 71.44 71.48 15.7K
15:45 71.48 71.52 71.47 71.48 26.5K
15:46 71.49 71.49 71.44 71.49 26.9K
15:47 71.47 71.48 71.45 71.45 13.7K
15:48 71.47 71.54 71.47 71.54 97.8K
15:49 71.56 71.56 71.45 71.46 10.0K
15:50 71.45 71.54 71.42 71.50 40.2K
15:51 71.50 71.55 71.50 71.55 21.3K
15:52 71.56 71.59 71.55 71.55 15.9K
15:53 71.55 71.62 71.55 71.62 34.9K
15:54 71.64 71.64 71.49 71.50 128.1K
15:55 71.54 71.55 71.51 71.53 76.1K
15:56 71.57 71.69 71.57 71.69 72.1K
15:57 71.70 71.73 71.67 71.71 102.4K
15:58 71.70 71.72 71.64 71.64 86.9K
15:59 71.72 71.75 71.68 71.70 2,059.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし