オムニコム・グループ (OMC)

OMC
🏛️ アメリカ →
81.53
最終更新: 2025-09-30
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 71.96 72.42 71.96 72.30 264.5K
09:31 72.05 72.80 72.01 72.74 54.5K
09:32 72.81 73.02 72.48 72.87 89.1K
09:33 72.76 73.18 72.76 72.89 65.9K
09:34 72.89 73.06 72.77 72.95 91.6K
09:35 72.96 73.41 72.96 73.27 55.7K
09:36 73.21 73.21 72.96 73.02 59.1K
09:37 73.15 73.42 73.12 73.39 53.1K
09:38 73.09 73.15 72.95 73.15 86.3K
09:39 73.16 73.16 72.84 72.84 44.5K
09:40 72.87 72.87 72.62 72.62 31.1K
09:41 72.61 72.68 72.55 72.57 39.3K
09:42 72.57 72.71 72.56 72.71 22.4K
09:43 72.71 72.80 72.49 72.49 67.2K
09:44 72.50 72.51 72.28 72.33 58.4K
09:45 72.23 72.39 72.21 72.39 32.9K
09:46 72.39 72.39 72.17 72.21 20.7K
09:47 72.18 72.18 71.94 71.99 36.3K
09:48 71.99 72.03 71.87 71.89 28.8K
09:49 71.89 72.02 71.88 71.93 21.9K
09:50 71.97 72.00 71.82 71.92 38.2K
09:51 71.90 72.00 71.85 72.00 35.2K
09:52 71.95 71.95 71.88 71.90 14.4K
09:53 71.87 71.87 71.71 71.75 25.7K
09:54 71.75 71.80 71.71 71.78 11.7K
09:55 71.80 71.93 71.79 71.93 19.3K
09:56 71.93 71.97 71.84 71.94 28.6K
09:57 71.97 71.98 71.87 71.91 15.6K
09:58 71.96 72.10 71.93 72.10 30.8K
09:59 72.10 72.33 72.05 72.32 60.1K
10:00 72.28 72.36 72.24 72.33 51.6K
10:01 72.33 72.71 72.33 72.70 55.1K
10:02 72.65 72.74 72.46 72.46 51.9K
10:03 72.46 72.65 72.37 72.64 46.9K
10:04 72.57 72.85 72.57 72.85 44.4K
10:05 72.85 72.90 72.73 72.84 45.9K
10:06 72.86 72.88 72.79 72.83 22.3K
10:07 72.79 72.79 72.63 72.71 34.8K
10:08 72.70 72.80 72.61 72.68 18.0K
10:09 72.68 72.71 72.51 72.51 30.0K
10:10 72.57 72.84 72.57 72.83 23.3K
10:11 72.84 72.89 72.81 72.83 24.2K
10:12 72.79 72.84 72.78 72.83 21.0K
10:13 72.84 72.84 72.60 72.71 28.3K
10:14 72.66 72.81 72.64 72.81 37.8K
10:15 72.83 72.83 72.69 72.76 36.9K
10:16 72.85 72.88 72.73 72.76 39.5K
10:17 72.78 73.02 72.77 73.02 65.9K
10:18 73.04 73.18 73.04 73.13 29.6K
10:19 73.14 73.14 73.00 73.07 42.7K
10:20 73.07 73.16 73.07 73.14 20.1K
10:21 73.14 73.16 73.06 73.14 14.0K
10:22 73.13 73.28 73.13 73.25 18.4K
10:23 73.25 73.27 73.17 73.23 33.3K
10:24 73.19 73.19 73.07 73.12 26.2K
10:25 73.12 73.12 73.01 73.01 20.5K
10:26 72.99 73.01 72.93 73.00 28.2K
10:27 73.03 73.06 73.03 73.04 11.3K
10:28 73.14 73.14 72.90 72.90 28.1K
10:29 72.90 72.90 72.80 72.83 26.6K
10:30 72.84 72.89 72.73 72.79 22.5K
10:31 72.81 72.91 72.66 72.71 33.1K
10:32 72.73 72.78 72.73 72.78 30.2K
10:33 72.85 72.94 72.85 72.92 14.7K
10:34 72.90 72.90 72.80 72.82 25.9K
10:35 72.84 72.93 72.75 72.75 33.8K
10:36 72.75 72.79 72.71 72.74 18.4K
10:37 72.73 72.81 72.71 72.79 12.8K
10:38 72.79 72.81 72.73 72.81 16.8K
10:39 72.92 72.95 72.92 72.94 8.0K
10:40 72.99 73.04 72.93 73.02 19.4K
10:41 73.01 73.03 72.96 72.99 18.2K
10:42 73.00 73.02 72.98 72.97 17.6K
10:43 72.98 73.00 72.95 73.00 10.7K
10:44 73.02 73.08 72.97 73.05 23.0K
10:45 73.08 73.11 73.05 73.07 16.9K
10:46 73.05 73.12 73.04 73.11 20.8K
10:47 73.11 73.31 73.11 73.25 28.6K
10:48 73.25 73.32 73.25 73.30 25.6K
10:49 73.27 73.31 73.21 73.29 23.8K
10:50 73.31 73.38 73.27 73.38 32.9K
10:51 73.37 73.43 73.34 73.43 28.3K
10:52 73.42 73.48 73.40 73.45 127.7K
10:53 73.47 73.61 73.47 73.61 20.2K
10:54 73.51 73.52 73.23 73.23 29.7K
10:55 73.25 73.37 73.25 73.37 39.8K
10:56 73.34 73.42 73.25 73.40 12.2K
10:57 73.43 73.44 73.38 73.38 14.1K
10:58 73.37 73.43 73.35 73.43 16.8K
10:59 73.43 73.58 73.43 73.58 22.7K
11:00 73.58 73.58 73.52 73.55 30.7K
11:01 73.59 73.62 73.53 73.57 25.6K
11:02 73.59 73.61 73.49 73.54 42.1K
11:03 73.52 73.58 73.39 73.44 41.7K
11:04 73.43 73.48 73.39 73.39 14.0K
11:05 73.40 73.43 73.20 73.20 17.8K
11:06 73.18 73.31 73.15 73.31 31.2K
11:07 73.29 73.29 73.18 73.18 14.1K
11:08 73.20 73.22 73.18 73.19 16.7K
11:09 73.22 73.23 73.14 73.14 12.6K
11:10 73.14 73.21 73.14 73.19 15.8K
11:11 73.23 73.28 73.23 73.27 12.8K
11:12 73.27 73.27 73.18 73.20 20.3K
11:13 73.20 73.23 73.18 73.22 26.8K
11:14 73.21 73.21 73.04 73.11 21.9K
11:15 73.11 73.11 73.01 73.03 14.3K
11:16 73.04 73.04 72.66 72.68 31.1K
11:17 72.65 72.65 72.54 72.60 18.4K
11:18 72.63 72.75 72.63 72.72 22.0K
11:19 72.69 72.74 72.65 72.65 26.2K
11:20 72.69 72.77 72.69 72.77 12.1K
11:21 72.75 72.77 72.70 72.73 17.5K
11:22 72.71 72.74 72.66 72.73 27.3K
11:23 72.74 72.86 72.74 72.84 12.4K
11:24 72.86 72.86 72.75 72.76 15.3K
11:25 72.75 72.82 72.75 72.82 9.2K
11:26 72.80 72.89 72.80 72.85 15.6K
11:27 72.83 72.93 72.83 72.89 13.6K
11:28 72.88 72.95 72.87 72.95 14.5K
11:29 72.95 73.08 72.95 73.04 16.1K
11:30 73.07 73.07 72.95 72.98 19.3K
11:31 72.96 73.00 72.94 73.00 10.4K
11:32 73.03 73.03 72.99 73.03 14.9K
11:33 72.98 72.98 72.87 72.90 18.9K
11:34 72.91 72.91 72.84 72.83 11.1K
11:35 72.85 72.96 72.85 72.89 13.4K
11:36 72.85 72.87 72.81 72.85 28.4K
11:37 72.82 72.83 72.78 72.80 20.5K
11:38 72.80 72.89 72.80 72.89 26.7K
11:39 72.89 72.96 72.89 72.96 13.4K
11:40 72.96 73.02 72.95 72.95 18.1K
11:41 72.97 73.05 72.97 73.02 10.8K
11:42 73.06 73.11 73.06 73.09 7.7K
11:43 73.09 73.17 73.09 73.16 9.7K
11:44 73.18 73.18 73.14 73.15 7.0K
11:45 73.18 73.18 73.08 73.08 24.0K
11:46 73.05 73.08 73.00 73.05 11.0K
11:47 73.07 73.17 73.07 73.17 8.2K
11:48 73.17 73.17 73.10 73.17 10.4K
11:49 73.20 73.23 73.15 73.17 11.3K
11:50 73.17 73.19 73.17 73.18 7.0K
11:51 73.19 73.19 73.15 73.15 9.7K
11:52 73.17 73.18 73.14 73.18 27.4K
11:53 73.18 73.18 73.11 73.16 15.3K
11:54 73.16 73.22 73.14 73.22 12.0K
11:55 73.25 73.42 73.24 73.42 21.3K
11:56 73.40 73.47 73.38 73.47 12.1K
11:57 73.49 73.51 73.35 73.35 14.8K
11:58 73.35 73.39 73.33 73.39 20.6K
11:59 73.39 73.45 73.34 73.44 18.5K
12:00 73.46 73.46 73.37 73.37 20.2K
12:01 73.39 73.48 73.39 73.45 75.8K
12:02 73.44 73.44 73.39 73.42 12.0K
12:03 73.43 73.50 73.43 73.49 9.6K
12:04 73.49 73.50 73.44 73.44 12.0K
12:05 73.44 73.48 73.44 73.46 6.5K
12:06 73.47 73.53 73.45 73.53 14.0K
12:07 73.50 73.50 73.47 73.47 9.0K
12:08 73.48 73.51 73.48 73.49 8.3K
12:09 73.47 73.47 73.40 73.42 25.9K
12:10 73.45 73.48 73.39 73.41 14.8K
12:11 73.44 73.44 73.36 73.39 9.7K
12:12 73.40 73.41 73.39 73.39 8.7K
12:13 73.39 73.43 73.36 73.37 8.9K
12:14 73.35 73.35 73.25 73.26 15.8K
12:15 73.26 73.28 73.24 73.27 6.1K
12:16 73.25 73.25 73.15 73.20 10.5K
12:17 73.19 73.27 73.19 73.27 7.5K
12:18 73.29 73.33 73.29 73.30 11.7K
12:19 73.29 73.33 73.29 73.31 6.5K
12:20 73.32 73.33 73.30 73.33 8.5K
12:21 73.33 73.33 73.29 73.33 11.5K
12:22 73.32 73.34 73.30 73.33 12.1K
12:23 73.33 73.35 73.31 73.33 8.2K
12:24 73.32 73.34 73.29 73.29 5.3K
12:25 73.27 73.35 73.26 73.29 13.1K
12:26 73.31 73.37 73.31 73.33 14.9K
12:27 73.33 73.35 73.33 73.33 7.4K
12:28 73.35 73.35 73.28 73.28 6.3K
12:29 73.29 73.29 73.25 73.27 7.4K
12:30 73.30 73.30 73.28 73.28 10.8K
12:31 73.28 73.38 73.28 73.38 9.6K
12:32 73.38 73.41 73.35 73.41 10.9K
12:33 73.41 73.42 73.40 73.40 11.3K
12:34 73.41 73.44 73.38 73.38 11.2K
12:35 73.38 73.41 73.38 73.40 5.9K
12:36 73.39 73.42 73.38 73.42 13.0K
12:37 73.37 73.37 73.32 73.32 12.1K
12:38 73.32 73.37 73.32 73.35 8.8K
12:39 73.36 73.39 73.32 73.39 9.6K
12:40 73.36 73.36 73.32 73.33 7.7K
12:41 73.34 73.36 73.29 73.29 19.5K
12:42 73.34 73.35 73.29 73.29 7.9K
12:43 73.29 73.30 73.29 73.30 3.8K
12:44 73.26 73.32 73.26 73.32 6.4K
12:45 73.29 73.32 73.23 73.23 9.8K
12:46 73.20 73.21 73.16 73.17 6.2K
12:47 73.17 73.26 73.15 73.26 11.9K
12:48 73.25 73.31 73.24 73.30 9.6K
12:49 73.30 73.32 73.30 73.30 12.0K
12:50 73.30 73.32 73.29 73.32 11.3K
12:51 73.33 73.35 73.30 73.35 11.3K
12:52 73.34 73.38 73.34 73.35 10.1K
12:53 73.33 73.36 73.32 73.35 6.2K
12:54 73.37 73.39 73.34 73.37 12.2K
12:55 73.38 73.40 73.36 73.36 16.1K
12:56 73.37 73.39 73.37 73.38 7.6K
12:57 73.35 73.41 73.35 73.38 8.9K
12:58 73.38 73.40 73.38 73.38 8.0K
12:59 73.36 73.49 73.36 73.49 69.9K
13:00 73.51 73.56 73.45 73.45 23.6K
13:01 73.47 73.48 73.42 73.42 16.0K
13:02 73.42 73.42 73.34 73.34 11.3K
13:03 73.32 73.37 73.28 73.37 10.1K
13:04 73.38 73.38 73.34 73.36 8.6K
13:05 73.36 73.39 73.36 73.39 5.5K
13:06 73.39 73.44 73.39 73.43 6.2K
13:07 73.43 73.51 73.43 73.50 16.2K
13:08 73.51 73.56 73.50 73.54 7.1K
13:09 73.53 73.54 73.50 73.50 6.6K
13:10 73.51 73.56 73.51 73.56 4.7K
13:11 73.56 73.56 73.53 73.55 3.3K
13:12 73.56 73.58 73.53 73.58 10.7K
13:13 73.59 73.61 73.59 73.60 7.5K
13:14 73.61 73.64 73.58 73.63 10.6K
13:15 73.64 73.73 73.64 73.72 11.8K
13:16 73.72 73.74 73.68 73.68 8.7K
13:17 73.67 73.69 73.65 73.69 4.9K
13:18 73.70 73.71 73.69 73.71 6.2K
13:19 73.72 73.74 73.71 73.72 8.9K
13:20 73.72 73.79 73.72 73.79 12.1K
13:21 73.79 73.80 73.71 73.71 9.9K
13:22 73.74 73.76 73.73 73.73 8.2K
13:23 73.72 73.74 73.70 73.69 9.9K
13:24 73.69 73.74 73.69 73.74 5.7K
13:25 73.73 73.77 73.73 73.77 5.0K
13:26 73.77 73.77 73.69 73.71 13.6K
13:27 73.70 73.73 73.69 73.72 6.5K
13:28 73.72 73.76 73.71 73.72 8.2K
13:29 73.72 73.75 73.70 73.71 10.3K
13:30 73.70 73.73 73.68 73.73 11.6K
13:31 73.74 73.74 73.70 73.71 6.2K
13:32 73.71 73.72 73.66 73.67 20.2K
13:33 73.66 73.67 73.62 73.63 13.0K
13:34 73.64 73.66 73.62 73.66 5.1K
13:35 73.67 73.68 73.51 73.51 19.6K
13:36 73.53 73.53 73.48 73.52 6.8K
13:37 73.51 73.54 73.50 73.50 9.5K
13:38 73.52 73.60 73.52 73.60 5.1K
13:39 73.62 73.66 73.61 73.64 12.2K
13:40 73.63 73.66 73.63 73.65 8.1K
13:41 73.65 73.65 73.57 73.59 10.1K
13:42 73.58 73.59 73.58 73.59 5.4K
13:43 73.61 73.61 73.59 73.59 5.5K
13:44 73.60 73.60 73.50 73.54 11.1K
13:45 73.53 73.60 73.53 73.57 8.3K
13:46 73.59 73.63 73.59 73.59 7.5K
13:47 73.60 73.61 73.58 73.58 8.9K
13:48 73.58 73.58 73.55 73.57 5.8K
13:49 73.56 73.56 73.54 73.55 7.0K
13:50 73.57 73.57 73.54 73.54 4.2K
13:51 73.49 73.52 73.48 73.52 8.7K
13:52 73.52 73.53 73.51 73.53 3.1K
13:53 73.53 73.58 73.52 73.58 7.6K
13:54 73.58 73.60 73.58 73.58 9.6K
13:55 73.58 73.61 73.58 73.60 6.0K
13:56 73.61 73.61 73.56 73.56 6.4K
13:57 73.54 73.54 73.51 73.53 6.7K
13:58 73.52 73.54 73.50 73.52 10.7K
13:59 73.54 73.54 73.53 73.53 6.7K
14:00 73.52 73.56 73.52 73.55 13.3K
14:01 73.55 73.56 73.52 73.54 7.2K
14:02 73.54 73.54 73.51 73.51 5.5K
14:03 73.52 73.53 73.51 73.52 4.2K
14:04 73.54 73.68 73.54 73.68 13.8K
14:05 73.67 73.69 73.65 73.67 6.8K
14:06 73.67 73.72 73.66 73.72 8.2K
14:07 73.72 73.72 73.66 73.67 14.2K
14:08 73.67 73.68 73.65 73.65 6.4K
14:09 73.65 73.65 73.65 73.65 4.7K
14:10 73.65 73.67 73.63 73.63 8.3K
14:11 73.63 73.63 73.55 73.56 11.1K
14:12 73.53 73.54 73.53 73.53 9.4K
14:13 73.50 73.54 73.45 73.45 16.9K
14:14 73.46 73.50 73.46 73.50 8.6K
14:15 73.53 73.53 73.51 73.52 7.8K
14:16 73.56 73.63 73.56 73.61 8.1K
14:17 73.63 73.64 73.56 73.56 7.9K
14:18 73.57 73.57 73.56 73.57 4.9K
14:19 73.55 73.58 73.55 73.58 3.3K
14:20 73.57 73.60 73.55 73.58 13.8K
14:21 73.56 73.57 73.55 73.57 6.8K
14:22 73.60 73.61 73.60 73.61 4.4K
14:23 73.66 73.67 73.62 73.62 7.6K
14:24 73.60 73.65 73.60 73.65 7.4K
14:25 73.64 73.64 73.60 73.60 5.5K
14:26 73.62 73.62 73.61 73.62 4.8K
14:27 73.65 73.67 73.65 73.67 6.2K
14:28 73.67 73.68 73.65 73.66 3.9K
14:29 73.64 73.68 73.64 73.67 11.1K
14:30 73.67 73.72 73.67 73.72 11.1K
14:31 73.71 73.71 73.67 73.71 12.3K
14:32 73.71 73.73 73.71 73.71 8.8K
14:33 73.72 73.75 73.71 73.72 6.0K
14:34 73.72 73.73 73.72 73.72 6.3K
14:35 73.73 73.78 73.71 73.78 17.7K
14:36 73.79 73.79 73.74 73.76 12.8K
14:37 73.74 73.75 73.71 73.72 6.7K
14:38 73.73 73.82 73.73 73.82 18.7K
14:39 73.82 73.89 73.82 73.89 7.1K
14:40 73.89 73.90 73.81 73.81 7.7K
14:41 73.80 73.81 73.77 73.81 8.7K
14:42 73.82 73.85 73.82 73.85 1.8K
14:43 73.85 73.89 73.85 73.88 5.7K
14:44 73.88 73.88 73.86 73.87 4.4K
14:45 73.87 73.91 73.87 73.90 4.1K
14:46 73.91 73.91 73.89 73.89 7.0K
14:47 73.87 73.87 73.85 73.85 6.4K
14:48 73.85 73.87 73.85 73.86 6.3K
14:49 73.86 73.90 73.86 73.89 8.7K
14:50 73.89 73.93 73.89 73.93 5.4K
14:51 73.93 73.93 73.89 73.89 99.5K
14:52 73.89 73.89 73.84 73.84 15.4K
14:53 73.82 73.89 73.82 73.89 8.2K
14:54 73.91 73.97 73.91 73.95 3.5K
14:55 73.97 73.97 73.93 73.95 8.6K
14:56 73.96 73.97 73.93 73.93 7.5K
14:57 73.93 73.94 73.92 73.94 2.5K
14:58 73.95 73.99 73.95 73.99 7.9K
14:59 73.98 74.00 73.96 74.00 14.2K
15:00 74.01 74.01 73.95 73.94 19.1K
15:01 73.94 73.95 73.89 73.89 14.5K
15:02 73.89 73.94 73.89 73.92 8.1K
15:03 73.92 73.93 73.87 73.88 8.2K
15:04 73.89 73.89 73.85 73.85 7.9K
15:05 73.85 73.85 73.79 73.79 13.3K
15:06 73.79 73.79 73.77 73.78 5.9K
15:07 73.78 73.86 73.78 73.85 8.6K
15:08 73.86 73.92 73.86 73.91 11.3K
15:09 73.91 73.91 73.88 73.88 16.0K
15:10 73.89 73.93 73.89 73.90 13.1K
15:11 73.91 73.94 73.91 73.92 10.9K
15:12 73.89 73.91 73.89 73.90 8.8K
15:13 73.89 73.91 73.82 73.86 11.6K
15:14 73.86 73.90 73.85 73.89 11.5K
15:15 73.89 73.89 73.87 73.88 7.2K
15:16 73.87 73.87 73.82 73.82 18.1K
15:17 73.83 73.85 73.79 73.83 24.5K
15:18 73.85 73.91 73.84 73.87 20.4K
15:19 73.85 73.85 73.81 73.81 13.6K
15:20 73.79 73.81 73.75 73.81 13.9K
15:21 73.81 73.81 73.75 73.79 11.1K
15:22 73.79 73.80 73.77 73.79 13.0K
15:23 73.77 73.77 73.69 73.72 29.4K
15:24 73.72 73.72 73.69 73.72 14.3K
15:25 73.73 73.80 73.73 73.76 23.1K
15:26 73.76 73.77 73.75 73.77 6.1K
15:27 73.78 73.78 73.74 73.77 25.4K
15:28 73.77 73.78 73.71 73.71 22.8K
15:29 73.71 73.76 73.70 73.75 20.3K
15:30 73.75 73.77 73.73 73.77 8.7K
15:31 73.73 73.74 73.70 73.70 27.5K
15:32 73.68 73.70 73.67 73.70 14.2K
15:33 73.69 73.69 73.65 73.66 12.9K
15:34 73.67 73.67 73.64 73.64 7.3K
15:35 73.64 73.65 73.64 73.64 7.5K
15:36 73.63 73.63 73.55 73.55 27.3K
15:37 73.56 73.64 73.56 73.64 24.2K
15:38 73.67 73.69 73.65 73.68 19.3K
15:39 73.68 73.69 73.66 73.70 16.6K
15:40 73.70 73.71 73.70 73.70 14.9K
15:41 73.70 73.77 73.70 73.76 19.5K
15:42 73.75 73.78 73.75 73.77 13.8K
15:43 73.77 73.80 73.77 73.79 13.1K
15:44 73.80 73.80 73.74 73.79 21.1K
15:45 73.82 73.82 73.72 73.72 31.6K
15:46 73.71 73.73 73.68 73.73 15.3K
15:47 73.73 73.78 73.68 73.78 23.1K
15:48 73.78 73.82 73.78 73.82 24.0K
15:49 73.81 73.94 73.81 73.91 46.0K
15:50 73.88 73.88 73.75 73.75 46.0K
15:51 73.75 73.75 73.69 73.69 37.7K
15:52 73.70 73.70 73.62 73.62 29.0K
15:53 73.65 73.69 73.64 73.68 47.1K
15:54 73.68 73.73 73.67 73.73 37.4K
15:55 73.74 73.76 73.73 73.74 60.7K
15:56 73.74 73.86 73.74 73.87 92.9K
15:57 73.87 73.92 73.84 73.92 91.9K
15:58 73.99 74.00 73.99 74.00 127.5K
15:59 74.00 74.05 73.96 74.05 1,058.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし