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 71.48 71.71 71.45 71.71 95.7K
09:31 71.48 71.81 71.48 71.59 15.8K
09:32 71.60 71.61 71.28 71.41 9.9K
09:33 71.46 71.60 71.37 71.60 6.2K
09:34 71.61 71.80 71.55 71.72 62.9K
09:35 71.70 71.77 71.58 71.58 10.0K
09:36 71.52 71.53 71.43 71.50 5.4K
09:37 71.48 71.60 71.48 71.60 4.7K
09:38 71.59 71.61 71.43 71.44 23.8K
09:39 71.55 71.55 71.42 71.46 5.8K
09:40 71.45 71.45 71.24 71.24 4.3K
09:41 71.33 71.51 71.33 71.51 20.0K
09:42 71.50 71.50 71.41 71.41 8.7K
09:43 71.45 71.47 71.41 71.46 24.2K
09:44 71.44 71.47 71.43 71.46 4.7K
09:45 71.39 71.46 71.34 71.44 12.1K
09:46 71.44 71.45 71.32 71.45 13.5K
09:47 71.42 71.59 71.42 71.59 8.6K
09:48 71.58 71.58 71.51 71.54 12.2K
09:49 71.50 71.51 71.44 71.44 38.7K
09:50 71.45 71.45 71.30 71.32 13.7K
09:51 71.30 71.36 71.28 71.32 8.0K
09:52 71.31 71.36 71.31 71.35 7.3K
09:53 71.35 71.37 71.35 71.36 7.8K
09:54 71.37 71.40 71.37 71.36 9.8K
09:55 71.38 71.38 71.36 71.36 4.6K
09:56 71.36 71.47 71.36 71.47 10.5K
09:57 71.41 71.41 71.37 71.37 5.0K
09:58 71.38 71.38 71.30 71.30 7.2K
09:59 71.24 71.24 71.10 71.15 10.2K
10:00 71.22 71.22 71.14 71.20 11.9K
10:01 71.23 71.23 71.09 71.11 30.1K
10:02 71.11 71.15 71.11 71.15 7.1K
10:03 71.15 71.22 71.14 71.15 5.3K
10:04 71.15 71.15 71.11 71.15 8.7K
10:05 71.15 71.20 71.14 71.18 20.4K
10:06 71.21 71.21 71.12 71.15 17.5K
10:07 71.18 71.26 71.18 71.25 15.6K
10:08 71.24 71.26 71.22 71.23 5.6K
10:09 71.20 71.22 71.20 71.21 6.2K
10:10 71.21 71.21 71.17 71.19 13.9K
10:11 71.21 71.30 71.21 71.27 34.1K
10:12 71.28 71.42 71.28 71.40 6.3K
10:13 71.40 71.42 71.40 71.41 13.1K
10:14 71.41 71.43 71.41 71.43 5.4K
10:15 71.43 71.44 71.33 71.43 24.0K
10:16 71.43 71.43 71.39 71.43 12.1K
10:17 71.43 71.43 71.38 71.42 9.8K
10:18 71.38 71.43 71.38 71.43 12.2K
10:19 71.43 71.44 71.32 71.32 8.2K
10:20 71.28 71.28 71.25 71.26 9.7K
10:21 71.26 71.31 71.24 71.28 10.1K
10:22 71.28 71.33 71.23 71.33 10.9K
10:23 71.32 71.32 71.27 71.31 9.4K
10:24 71.29 71.34 71.26 71.33 31.5K
10:25 71.33 71.35 71.26 71.31 8.1K
10:26 71.28 71.28 71.19 71.19 8.7K
10:27 71.19 71.20 71.13 71.14 6.1K
10:28 71.14 71.19 71.14 71.19 5.1K
10:29 71.15 71.16 71.05 71.11 13.8K
10:30 71.09 71.09 71.04 71.04 7.6K
10:31 71.09 71.12 71.09 71.12 6.1K
10:32 71.11 71.17 71.11 71.16 6.5K
10:33 71.17 71.18 71.11 71.13 6.9K
10:34 71.15 71.20 71.15 71.19 4.9K
10:35 71.21 71.27 71.21 71.27 4.8K
10:36 71.34 71.37 71.32 71.36 25.4K
10:37 71.34 71.34 71.28 71.28 9.0K
10:38 71.28 71.28 71.26 71.26 8.1K
10:39 71.24 71.24 71.17 71.19 83.6K
10:40 71.18 71.19 71.18 71.19 2.3K
10:41 71.17 71.19 71.17 71.17 3.9K
10:42 71.17 71.17 71.09 71.11 7.1K
10:43 71.10 71.10 71.09 71.10 8.6K
10:44 71.10 71.10 71.02 71.02 8.8K
10:45 71.01 71.05 71.01 71.05 8.2K
10:46 71.05 71.05 71.04 71.04 5.4K
10:47 71.02 71.12 71.02 71.11 21.0K
10:48 71.12 71.16 71.12 71.14 10.0K
10:49 71.14 71.22 71.14 71.22 14.5K
10:50 71.21 71.21 71.12 71.16 19.2K
10:51 71.19 71.19 71.17 71.18 9.4K
10:52 71.16 71.22 71.16 71.22 6.7K
10:53 71.17 71.22 71.17 71.22 8.8K
10:54 71.26 71.31 71.26 71.30 29.5K
10:55 71.32 71.37 71.30 71.30 10.0K
10:56 71.29 71.29 71.26 71.26 5.8K
10:57 71.23 71.26 71.23 71.26 4.1K
10:58 71.25 71.25 71.20 71.20 22.1K
10:59 71.25 71.26 71.24 71.25 17.8K
11:00 71.24 71.27 71.22 71.25 22.4K
11:01 71.24 71.27 71.24 71.27 24.5K
11:02 71.31 71.31 71.26 71.27 9.6K
11:03 71.27 71.32 71.27 71.32 9.5K
11:04 71.34 71.36 71.31 71.33 46.6K
11:05 71.33 71.40 71.33 71.34 8.5K
11:06 71.36 71.36 71.29 71.30 5.9K
11:07 71.32 71.40 71.32 71.35 8.1K
11:08 71.37 71.38 71.36 71.38 5.2K
11:09 71.38 71.38 71.31 71.31 8.2K
11:10 71.31 71.33 71.28 71.30 7.1K
11:11 71.26 71.27 71.22 71.22 12.0K
11:12 71.19 71.23 71.19 71.22 18.4K
11:13 71.23 71.25 71.19 71.25 5.2K
11:14 71.25 71.25 71.21 71.23 12.4K
11:15 71.23 71.28 71.23 71.28 12.3K
11:16 71.27 71.33 71.27 71.29 5.8K
11:17 71.30 71.31 71.29 71.31 5.8K
11:18 71.30 71.30 71.20 71.20 12.3K
11:19 71.16 71.16 71.04 71.04 6.4K
11:20 70.99 71.09 70.99 71.09 14.1K
11:21 71.09 71.12 71.08 71.08 3.2K
11:22 71.08 71.08 71.05 71.08 63.3K
11:23 71.08 71.08 71.05 71.08 10.1K
11:24 71.08 71.13 71.08 71.12 22.8K
11:25 71.12 71.16 71.08 71.08 26.0K
11:26 71.12 71.16 71.08 71.16 24.0K
11:27 71.16 71.22 71.16 71.19 18.4K
11:28 71.19 71.22 71.19 71.22 4.5K
11:29 71.22 71.22 71.21 71.22 7.2K
11:30 71.20 71.20 71.16 71.17 11.2K
11:31 71.16 71.19 71.16 71.19 9.2K
11:32 71.19 71.19 71.16 71.17 14.0K
11:33 71.19 71.19 71.16 71.16 4.0K
11:34 71.16 71.16 71.04 71.04 15.8K
11:35 71.04 71.10 71.04 71.08 8.0K
11:36 71.07 71.08 71.07 71.07 4.9K
11:37 71.07 71.07 71.00 71.00 5.0K
11:38 71.02 71.02 71.02 71.02 4.6K
11:39 71.02 71.04 71.01 71.04 2.8K
11:40 71.05 71.05 71.01 71.01 5.6K
11:41 71.01 71.04 70.99 71.04 12.0K
11:42 71.04 71.04 71.01 71.04 5.9K
11:43 71.04 71.04 71.01 71.01 8.7K
11:44 71.01 71.07 71.01 71.04 78.8K
11:45 71.01 71.02 70.99 71.02 9.5K
11:46 71.01 71.06 71.01 71.03 17.9K
11:47 71.04 71.05 71.04 71.05 1.8K
11:48 71.06 71.20 71.06 71.17 8.7K
11:49 71.17 71.17 71.15 71.16 3.8K
11:50 71.19 71.19 71.13 71.17 14.1K
11:51 71.15 71.27 71.15 71.27 13.0K
11:52 71.27 71.33 71.27 71.29 8.3K
11:53 71.27 71.27 71.26 71.26 22.5K
11:54 71.27 71.28 71.27 71.27 1.2K
11:55 71.27 71.27 71.25 71.27 2.6K
11:56 71.27 71.30 71.27 71.30 8.3K
11:57 71.30 71.31 71.30 71.31 9.7K
11:58 71.29 71.33 71.29 71.31 5.1K
11:59 71.32 71.33 71.28 71.28 7.5K
12:00 71.28 71.34 71.27 71.34 5.4K
12:01 71.36 71.36 71.25 71.25 12.4K
12:02 71.25 71.25 71.22 71.24 9.8K
12:03 71.20 71.21 71.18 71.20 15.3K
12:04 71.18 71.19 71.08 71.08 30.9K
12:05 71.05 71.06 71.03 71.03 9.3K
12:06 71.03 71.07 71.03 71.04 7.5K
12:07 71.07 71.10 71.06 71.10 6.8K
12:08 71.10 71.11 71.07 71.09 12.9K
12:09 71.06 71.08 71.04 71.05 4.9K
12:10 71.07 71.07 71.06 71.06 1.3K
12:11 71.07 71.07 71.01 71.01 8.6K
12:12 71.01 71.02 71.00 71.02 3.7K
12:13 71.03 71.07 71.03 71.07 22.9K
12:14 71.06 71.06 71.05 71.05 2.8K
12:15 71.04 71.04 70.96 70.96 10.9K
12:16 70.97 70.99 70.97 70.99 1.4K
12:17 70.99 71.02 70.97 71.02 10.5K
12:18 71.02 71.02 71.00 71.01 3.1K
12:19 71.00 71.03 71.00 71.03 4.0K
12:20 71.01 71.01 70.98 70.99 7.0K
12:21 70.98 70.98 70.87 70.87 13.1K
12:22 70.85 70.85 70.79 70.85 16.9K
12:23 70.85 70.85 70.84 70.84 1.4K
12:24 70.84 70.85 70.84 70.84 5.7K
12:25 70.85 70.87 70.84 70.85 7.7K
12:26 70.85 70.85 70.79 70.82 26.2K
12:27 70.81 70.85 70.81 70.85 7.0K
12:28 70.85 70.85 70.82 70.82 42.2K
12:29 70.83 70.88 70.79 70.79 17.8K
12:30 70.80 70.83 70.80 70.83 1.7K
12:31 70.82 70.88 70.81 70.88 5.2K
12:32 70.92 70.92 70.89 70.89 4.5K
12:33 70.92 70.93 70.92 70.92 4.5K
12:34 70.93 70.94 70.91 70.94 5.0K
12:35 70.93 70.93 70.90 70.90 4.8K
12:36 70.93 70.94 70.93 70.93 3.8K
12:37 70.90 70.90 70.85 70.85 5.5K
12:38 70.85 70.86 70.84 70.85 5.7K
12:39 70.84 70.85 70.84 70.85 2.3K
12:40 70.87 70.87 70.87 70.87 2.5K
12:41 70.90 70.92 70.90 70.90 6.1K
12:42 70.91 70.91 70.90 70.91 5.1K
12:43 70.93 70.93 70.87 70.88 10.8K
12:44 70.89 70.90 70.89 70.89 1.8K
12:45 70.89 70.90 70.89 70.90 19.4K
12:46 70.90 70.97 70.90 70.95 14.3K
12:47 70.96 70.98 70.96 70.98 2.0K
12:48 70.99 71.01 70.99 71.01 3.9K
12:49 71.03 71.09 71.03 71.07 7.8K
12:50 71.05 71.08 71.05 71.08 4.2K
12:51 71.08 71.08 71.07 71.07 2.6K
12:52 71.10 71.11 71.07 71.07 7.8K
12:53 71.07 71.07 71.04 71.06 3.8K
12:54 71.07 71.07 71.04 71.04 2.8K
12:55 71.02 71.02 70.99 71.00 10.2K
12:56 71.02 71.02 70.98 70.98 8.7K
12:57 70.98 71.01 70.98 70.99 5.7K
12:58 70.99 70.99 70.93 70.93 6.8K
12:59 70.92 70.92 70.88 70.90 7.0K
13:00 70.91 70.91 70.91 70.91 2.7K
13:01 70.91 70.91 70.89 70.90 4.1K
13:02 70.87 70.88 70.87 70.88 3.8K
13:03 70.90 70.93 70.90 70.93 9.9K
13:04 70.92 70.93 70.92 70.93 5.7K
13:05 70.94 70.96 70.91 70.93 17.0K
13:06 70.91 70.95 70.90 70.92 8.9K
13:07 70.92 70.97 70.92 70.97 2.9K
13:08 70.94 70.96 70.94 70.96 4.4K
13:09 70.93 70.95 70.93 70.93 9.0K
13:10 70.95 70.95 70.93 70.93 10.4K
13:11 70.93 70.96 70.93 70.96 7.7K
13:12 70.97 70.98 70.97 70.98 4.9K
13:13 70.98 71.01 70.98 71.01 4.5K
13:14 71.02 71.02 71.01 71.01 4.1K
13:15 71.02 71.02 71.01 71.02 18.5K
13:16 71.00 71.05 71.00 71.05 5.8K
13:17 71.04 71.05 71.04 71.05 10.6K
13:18 71.04 71.05 71.01 71.01 14.2K
13:19 71.02 71.02 71.01 71.01 2.5K
13:20 70.98 70.99 70.98 70.99 3.6K
13:21 70.96 70.96 70.92 70.92 6.9K
13:22 70.93 70.94 70.91 70.93 5.3K
13:23 70.93 70.98 70.93 70.97 6.4K
13:24 70.96 70.98 70.95 70.96 4.7K
13:25 70.96 70.97 70.95 70.95 3.9K
13:26 70.96 70.96 70.92 70.93 6.0K
13:27 70.94 70.99 70.94 70.99 8.0K
13:28 70.98 70.99 70.94 70.94 4.7K
13:29 70.97 70.97 70.94 70.94 4.1K
13:30 70.96 70.99 70.96 70.97 7.3K
13:31 70.98 70.98 70.96 70.96 5.7K
13:32 70.95 70.99 70.95 70.99 2.6K
13:33 70.99 70.99 70.99 70.99 3.0K
13:34 70.99 71.01 70.99 71.01 2.7K
13:35 71.01 71.05 71.01 71.05 3.1K
13:36 71.05 71.07 71.05 71.07 7.2K
13:37 71.08 71.08 71.07 71.07 4.7K
13:38 71.07 71.07 71.04 71.04 6.2K
13:39 71.04 71.05 71.04 71.05 2.7K
13:40 71.05 71.05 71.05 71.05 0.9K
13:41 71.05 71.06 71.05 71.05 5.2K
13:42 71.04 71.04 71.02 71.02 4.5K
13:43 71.02 71.02 71.02 71.02 1.6K
13:44 71.00 71.00 70.98 70.98 11.2K
13:45 70.98 70.98 70.96 70.96 25.0K
13:46 70.97 70.97 70.93 70.93 4.9K
13:47 70.92 70.93 70.91 70.92 5.4K
13:48 70.93 70.94 70.93 70.94 1.3K
13:49 70.94 70.95 70.93 70.94 7.3K
13:50 70.95 70.95 70.92 70.93 15.4K
13:51 70.93 70.96 70.93 70.95 2.6K
13:52 70.97 70.98 70.96 70.98 21.1K
13:53 70.98 70.98 70.98 70.98 0.6K
13:54 70.98 70.99 70.98 70.98 3.1K
13:55 70.98 70.99 70.98 70.99 4.8K
13:56 70.98 71.02 70.97 71.02 3.1K
13:57 71.01 71.01 70.98 71.01 9.3K
13:58 71.02 71.02 71.00 71.01 3.1K
13:59 71.02 71.04 71.02 71.04 2.7K
14:00 71.04 71.04 71.03 71.04 1.5K
14:01 71.05 71.05 71.03 71.04 5.9K
14:02 71.06 71.06 71.01 71.02 8.6K
14:03 71.01 71.02 71.01 71.01 4.3K
14:04 71.01 71.04 71.01 71.03 4.9K
14:05 71.04 71.05 71.04 71.05 0.8K
14:06 71.04 71.05 71.01 71.04 17.3K
14:07 71.04 71.11 71.04 71.11 6.8K
14:08 71.10 71.11 71.05 71.05 6.9K
14:09 71.04 71.05 71.04 71.05 1.1K
14:10 71.04 71.05 71.04 71.05 3.5K
14:11 71.06 71.08 71.06 71.07 3.2K
14:12 71.04 71.04 70.99 70.99 5.2K
14:13 70.99 71.03 70.99 71.02 7.2K
14:14 71.00 71.00 70.99 70.99 15.8K
14:15 70.99 70.99 70.88 70.88 21.4K
14:16 70.85 70.91 70.85 70.91 9.3K
14:17 70.92 70.94 70.90 70.90 5.0K
14:18 70.90 70.91 70.89 70.90 5.9K
14:19 70.89 70.90 70.89 70.90 1.3K
14:20 70.91 70.91 70.90 70.91 9.4K
14:21 70.92 70.99 70.92 70.99 8.2K
14:22 70.97 70.97 70.96 70.97 3.1K
14:23 70.99 71.04 70.99 71.04 3.6K
14:24 71.02 71.05 71.01 71.05 4.4K
14:25 71.07 71.07 71.06 71.07 10.9K
14:26 71.07 71.07 71.05 71.05 2.3K
14:27 71.04 71.04 71.01 71.01 4.8K
14:28 71.01 71.01 70.98 70.99 4.7K
14:29 70.99 70.99 70.96 70.96 8.3K
14:30 70.96 70.97 70.96 70.97 4.3K
14:31 70.96 71.01 70.96 70.99 7.6K
14:32 70.97 70.98 70.93 70.93 6.4K
14:33 70.90 70.90 70.90 70.90 6.6K
14:34 70.93 70.95 70.93 70.93 3.7K
14:35 70.93 70.93 70.93 70.93 4.8K
14:37 70.90 70.91 70.90 70.91 8.5K
14:38 70.92 70.93 70.92 70.93 1.6K
14:39 70.95 70.97 70.95 70.97 2.3K
14:40 70.93 70.94 70.90 70.90 8.2K
14:41 70.91 70.94 70.91 70.94 7.9K
14:44 70.94 70.94 70.93 70.93 3.7K
14:45 70.93 70.94 70.93 70.94 2.4K
14:47 70.94 70.94 70.90 70.90 4.6K
14:48 70.90 70.91 70.90 70.90 3.1K
14:49 70.90 70.90 70.89 70.90 6.0K
14:50 70.88 70.88 70.86 70.86 6.9K
14:51 70.84 70.87 70.84 70.85 4.5K
14:52 70.85 70.88 70.85 70.88 4.8K
14:53 70.88 70.88 70.85 70.86 7.2K
14:54 70.87 70.87 70.87 70.87 1.3K
14:55 70.88 70.88 70.84 70.85 5.7K
14:56 70.85 70.87 70.84 70.84 7.1K
14:57 70.84 70.84 70.83 70.84 2.9K
14:58 70.85 70.86 70.85 70.86 7.2K
14:59 70.90 70.90 70.89 70.90 4.7K
15:00 70.90 70.91 70.87 70.91 8.2K
15:01 70.91 70.91 70.89 70.91 2.0K
15:02 70.90 70.92 70.90 70.91 12.2K
15:03 70.91 70.96 70.91 70.95 6.3K
15:04 70.95 70.98 70.95 70.95 6.3K
15:05 70.95 70.96 70.95 70.96 1.7K
15:06 70.96 70.96 70.92 70.92 7.5K
15:07 70.93 70.93 70.92 70.92 4.5K
15:08 70.94 70.94 70.91 70.93 9.5K
15:09 70.93 70.95 70.93 70.95 9.2K
15:10 70.95 70.95 70.89 70.89 14.8K
15:11 70.92 70.99 70.92 70.98 9.7K
15:12 70.94 70.97 70.92 70.95 9.8K
15:13 70.96 70.98 70.93 70.93 12.2K
15:14 70.94 70.94 70.93 70.93 4.3K
15:15 70.94 70.96 70.94 70.96 9.4K
15:16 70.96 70.96 70.95 70.95 6.1K
15:17 70.99 70.99 70.98 70.98 24.5K
15:18 70.98 70.98 70.97 70.98 1.1K
15:19 70.96 70.99 70.96 70.99 10.0K
15:20 70.99 71.04 70.97 71.04 18.0K
15:21 71.04 71.04 71.00 71.01 8.1K
15:22 71.00 71.01 70.99 71.01 4.5K
15:23 71.05 71.13 71.05 71.13 20.5K
15:24 71.15 71.17 71.14 71.17 24.6K
15:25 71.15 71.20 71.15 71.18 28.8K
15:26 71.16 71.18 71.14 71.17 38.0K
15:27 71.15 71.16 71.14 71.15 9.0K
15:28 71.15 71.16 71.14 71.16 8.5K
15:29 71.17 71.19 71.14 71.16 11.9K
15:30 71.16 71.22 71.16 71.22 10.5K
15:31 71.22 71.22 71.18 71.18 8.7K
15:32 71.17 71.19 71.17 71.18 20.1K
15:33 71.17 71.19 71.17 71.19 12.7K
15:34 71.20 71.20 71.16 71.16 29.0K
15:35 71.19 71.19 71.15 71.16 13.3K
15:36 71.16 71.17 71.16 71.17 9.6K
15:37 71.17 71.17 71.13 71.13 9.6K
15:38 71.13 71.14 71.12 71.13 13.1K
15:39 71.11 71.13 71.11 71.13 10.2K
15:40 71.13 71.13 71.09 71.09 39.7K
15:41 71.13 71.14 71.10 71.14 32.6K
15:42 71.15 71.18 71.15 71.18 6.2K
15:43 71.20 71.20 71.13 71.14 13.6K
15:44 71.14 71.14 71.13 71.14 8.8K
15:45 71.14 71.18 71.13 71.16 14.8K
15:46 71.16 71.16 71.13 71.13 13.0K
15:47 71.14 71.14 71.11 71.14 15.1K
15:48 71.11 71.13 71.10 71.11 33.6K
15:49 71.11 71.21 71.11 71.20 15.9K
15:50 71.19 71.19 71.11 71.12 22.1K
15:51 71.14 71.18 71.13 71.17 37.8K
15:52 71.16 71.17 71.15 71.16 11.7K
15:53 71.16 71.16 71.13 71.14 14.5K
15:54 71.15 71.18 71.15 71.17 23.3K
15:55 71.16 71.21 71.16 71.19 24.5K
15:56 71.19 71.19 71.13 71.14 54.5K
15:57 71.13 71.13 71.10 71.12 56.3K
15:58 71.13 71.13 71.05 71.07 63.4K
15:59 71.07 71.10 71.06 71.06 588.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし