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 71.68 71.85 71.67 71.83 62.3K
09:31 71.95 71.95 71.95 71.95 1.9K
09:32 71.92 71.99 71.92 71.92 5.8K
09:33 71.95 72.54 71.95 72.46 21.2K
09:34 72.53 72.53 72.42 72.42 3.0K
09:35 72.46 72.66 72.41 72.66 23.2K
09:36 72.74 72.88 72.66 72.81 4.7K
09:37 72.73 73.12 72.73 73.01 5.7K
09:38 73.13 73.25 73.08 73.25 12.8K
09:39 73.19 73.39 73.19 73.23 31.3K
09:40 73.24 73.49 73.21 73.49 25.1K
09:41 73.49 73.78 73.49 73.74 15.2K
09:42 73.77 73.90 73.77 73.80 32.4K
09:43 73.80 73.92 73.73 73.92 15.7K
09:44 73.86 74.10 73.86 73.96 22.5K
09:45 73.95 73.97 73.92 73.92 22.2K
09:46 73.95 74.03 73.78 73.78 52.5K
09:47 73.78 73.87 73.69 73.82 9.1K
09:48 73.89 74.10 73.87 73.96 10.3K
09:49 73.98 73.98 73.94 73.97 5.1K
09:50 74.06 74.10 73.94 73.94 8.2K
09:51 73.98 74.02 73.78 73.78 6.4K
09:52 73.88 74.01 73.88 73.92 13.3K
09:53 73.98 73.99 73.91 73.95 8.5K
09:54 73.93 73.96 73.82 73.96 8.6K
09:55 73.95 74.14 73.95 74.09 7.9K
09:56 74.01 74.16 74.01 74.16 7.7K
09:57 74.27 74.27 74.00 74.00 11.0K
09:58 73.99 73.99 73.85 73.95 5.7K
09:59 73.95 73.98 73.95 73.97 3.8K
10:00 74.01 74.01 73.82 73.90 6.0K
10:01 73.90 74.17 73.90 74.08 55.5K
10:02 74.08 74.10 74.00 74.03 10.8K
10:03 74.06 74.19 74.05 74.19 8.7K
10:04 74.16 74.35 74.16 74.35 33.1K
10:05 74.40 74.52 74.40 74.40 23.5K
10:06 74.37 74.43 74.35 74.35 36.4K
10:07 74.29 74.30 74.14 74.19 19.8K
10:08 74.19 74.32 74.19 74.25 28.8K
10:09 74.28 74.28 74.13 74.18 7.3K
10:10 74.15 74.22 74.06 74.06 21.6K
10:11 74.03 74.13 73.98 73.98 33.2K
10:12 73.93 74.02 73.88 73.98 41.6K
10:13 73.91 73.99 73.86 73.99 17.8K
10:14 74.01 74.05 74.01 74.02 4.2K
10:15 74.01 74.06 74.01 74.06 3.0K
10:16 74.07 74.07 74.02 74.02 5.7K
10:17 74.01 74.05 74.01 74.04 9.3K
10:18 74.03 74.15 74.03 74.11 12.3K
10:19 74.09 74.09 74.03 74.05 4.9K
10:20 74.01 74.03 73.92 73.98 25.7K
10:21 74.04 74.09 73.99 74.09 6.8K
10:22 74.12 74.20 74.12 74.16 5.1K
10:23 74.19 74.31 74.17 74.31 13.5K
10:24 74.41 74.46 74.39 74.46 5.5K
10:25 74.40 74.53 74.40 74.53 6.1K
10:26 74.52 74.57 74.52 74.54 14.8K
10:27 74.54 74.55 74.54 74.55 1.8K
10:28 74.52 74.52 74.43 74.43 5.9K
10:29 74.42 74.44 74.42 74.44 4.7K
10:30 74.44 74.55 74.44 74.55 18.5K
10:31 74.51 74.56 74.51 74.52 9.7K
10:32 74.51 74.52 74.43 74.43 4.6K
10:33 74.40 74.44 74.40 74.43 7.1K
10:34 74.33 74.33 74.26 74.30 5.1K
10:35 74.33 74.51 74.32 74.51 8.8K
10:36 74.49 74.62 74.49 74.61 7.0K
10:37 74.63 74.69 74.63 74.68 11.3K
10:38 74.66 74.71 74.66 74.66 6.6K
10:39 74.67 74.70 74.62 74.62 5.0K
10:40 74.65 74.65 74.55 74.58 17.7K
10:41 74.52 74.55 74.49 74.49 10.7K
10:42 74.51 74.51 74.46 74.50 2.2K
10:43 74.46 74.52 74.46 74.52 5.3K
10:44 74.51 74.51 74.46 74.46 5.4K
10:45 74.46 74.53 74.46 74.53 5.1K
10:46 74.55 74.55 74.49 74.49 4.1K
10:47 74.50 74.50 74.45 74.46 6.5K
10:48 74.46 74.49 74.46 74.47 6.7K
10:49 74.46 74.85 74.46 74.78 35.8K
10:50 74.71 74.71 74.62 74.68 11.8K
10:51 74.68 74.70 74.64 74.64 6.6K
10:52 74.64 74.64 74.52 74.52 6.1K
10:53 74.52 74.53 74.52 74.53 2.2K
10:54 74.56 74.62 74.55 74.56 26.0K
10:55 74.56 74.66 74.53 74.62 8.6K
10:56 74.62 74.76 74.62 74.76 7.8K
10:57 74.75 74.75 74.65 74.65 16.9K
10:58 74.65 74.68 74.65 74.67 2.5K
10:59 74.66 74.76 74.64 74.70 32.2K
11:00 74.71 74.71 74.66 74.67 6.4K
11:01 74.67 74.67 74.59 74.59 6.8K
11:02 74.56 74.56 74.54 74.54 5.7K
11:03 74.54 74.54 74.43 74.43 18.6K
11:04 74.41 74.41 74.37 74.37 4.6K
11:05 74.38 74.42 74.30 74.30 6.4K
11:06 74.30 74.30 74.26 74.26 3.6K
11:07 74.34 74.44 74.34 74.36 21.6K
11:08 74.36 74.36 74.34 74.34 3.4K
11:09 74.35 74.39 74.35 74.39 9.2K
11:10 74.40 74.43 74.40 74.43 5.6K
11:11 74.42 74.45 74.40 74.45 24.3K
11:12 74.45 74.48 74.40 74.43 28.6K
11:13 74.46 74.53 74.46 74.48 7.7K
11:14 74.46 74.50 74.46 74.49 6.3K
11:15 74.51 74.53 74.46 74.47 3.6K
11:16 74.49 74.53 74.49 74.50 5.0K
11:17 74.50 74.53 74.41 74.42 21.7K
11:18 74.42 74.44 74.39 74.44 12.5K
11:19 74.44 74.48 74.41 74.48 7.0K
11:20 74.50 74.50 74.50 74.50 2.2K
11:21 74.54 74.54 74.47 74.47 5.5K
11:22 74.46 74.49 74.46 74.49 4.7K
11:23 74.42 74.50 74.42 74.47 6.7K
11:24 74.47 74.47 74.46 74.46 1.7K
11:25 74.46 74.50 74.42 74.42 6.8K
11:26 74.41 74.41 74.39 74.40 2.8K
11:27 74.40 74.40 74.38 74.38 5.8K
11:28 74.43 74.62 74.43 74.58 31.8K
11:29 74.58 74.58 74.55 74.58 5.4K
11:30 74.58 74.58 74.51 74.52 4.0K
11:31 74.53 74.58 74.53 74.58 4.5K
11:32 74.56 74.59 74.56 74.59 3.3K
11:33 74.62 74.62 74.61 74.62 3.1K
11:34 74.59 74.61 74.53 74.53 5.5K
11:35 74.54 74.58 74.49 74.49 61.4K
11:36 74.50 74.52 74.50 74.50 11.3K
11:37 74.50 74.50 74.42 74.47 4.7K
11:38 74.47 74.48 74.37 74.37 16.6K
11:39 74.38 74.38 74.30 74.33 2.7K
11:40 74.26 74.26 74.22 74.22 10.6K
11:41 74.23 74.26 74.18 74.26 4.7K
11:42 74.30 74.37 74.30 74.33 10.9K
11:43 74.33 74.39 74.33 74.33 8.2K
11:44 74.33 74.37 74.33 74.37 2.7K
11:45 74.41 74.41 74.37 74.39 3.6K
11:46 74.37 74.49 74.36 74.49 16.2K
11:47 74.47 74.52 74.47 74.51 5.3K
11:48 74.51 74.51 74.50 74.51 4.4K
11:49 74.51 74.53 74.50 74.51 10.4K
11:50 74.45 74.46 74.42 74.44 4.8K
11:51 74.46 74.48 74.46 74.47 8.6K
11:52 74.47 74.49 74.38 74.40 25.1K
11:53 74.36 74.36 74.36 74.36 2.7K
11:54 74.37 74.45 74.37 74.45 7.5K
11:55 74.40 74.44 74.40 74.44 8.6K
11:56 74.46 74.50 74.46 74.49 5.5K
11:57 74.48 74.48 74.46 74.46 4.5K
11:58 74.46 74.48 74.46 74.48 3.5K
11:59 74.49 74.54 74.48 74.48 11.8K
12:00 74.48 74.50 74.47 74.49 4.1K
12:01 74.50 74.61 74.50 74.61 11.0K
12:02 74.62 74.70 74.62 74.70 7.1K
12:03 74.72 74.73 74.66 74.72 64.2K
12:04 74.72 74.75 74.71 74.71 7.4K
12:05 74.68 74.68 74.67 74.67 6.5K
12:06 74.71 74.72 74.69 74.72 6.7K
12:07 74.72 74.72 74.72 74.72 1.2K
12:08 74.68 74.71 74.68 74.70 8.4K
12:09 74.71 74.71 74.70 74.71 1.8K
12:10 74.72 74.75 74.70 74.70 7.9K
12:11 74.69 74.70 74.68 74.69 7.6K
12:12 74.67 74.69 74.66 74.66 4.9K
12:13 74.65 74.68 74.65 74.68 3.4K
12:14 74.69 74.69 74.64 74.65 6.6K
12:15 74.65 74.65 74.58 74.63 5.5K
12:16 74.63 74.63 74.59 74.63 4.5K
12:17 74.63 74.65 74.63 74.64 3.9K
12:18 74.64 74.64 74.59 74.59 2.1K
12:19 74.59 74.60 74.59 74.60 1.5K
12:20 74.56 74.57 74.56 74.56 5.9K
12:21 74.55 74.60 74.55 74.59 11.3K
12:22 74.58 74.60 74.58 74.60 1.3K
12:23 74.63 74.66 74.63 74.65 5.8K
12:24 74.64 74.67 74.64 74.67 3.9K
12:25 74.67 74.72 74.63 74.64 26.5K
12:26 74.62 74.62 74.60 74.60 5.9K
12:27 74.60 74.60 74.57 74.57 6.6K
12:28 74.56 74.56 74.52 74.54 4.5K
12:29 74.54 74.54 74.51 74.51 1.5K
12:30 74.44 74.52 74.44 74.51 27.7K
12:31 74.49 74.69 74.49 74.69 22.0K
12:32 74.58 74.73 74.58 74.72 26.6K
12:33 74.73 74.73 74.72 74.73 1.8K
12:34 74.72 74.72 74.67 74.69 6.1K
12:35 74.71 74.73 74.70 74.70 7.1K
12:36 74.70 74.76 74.70 74.75 6.3K
12:37 74.74 74.76 74.74 74.75 4.2K
12:38 74.75 74.75 74.71 74.72 10.8K
12:39 74.70 74.75 74.70 74.74 12.5K
12:40 74.69 74.69 74.64 74.69 50.0K
12:41 74.69 74.69 74.59 74.60 18.4K
12:42 74.60 74.61 74.58 74.61 2.1K
12:43 74.60 74.62 74.60 74.62 4.7K
12:44 74.62 74.62 74.60 74.61 4.4K
12:45 74.67 74.67 74.65 74.65 4.4K
12:46 74.67 74.71 74.67 74.70 6.8K
12:47 74.71 74.72 74.69 74.69 5.4K
12:48 74.68 74.68 74.68 74.68 3.7K
12:49 74.68 74.71 74.68 74.71 4.3K
12:50 74.72 74.74 74.72 74.72 6.2K
12:51 74.72 74.76 74.71 74.74 7.2K
12:52 74.76 74.78 74.76 74.78 2.0K
12:53 74.77 74.81 74.77 74.80 3.9K
12:54 74.81 74.81 74.80 74.80 1.2K
12:55 74.80 74.80 74.76 74.76 6.9K
12:56 74.75 74.78 74.75 74.78 4.4K
12:57 74.78 74.80 74.76 74.80 7.3K
12:58 74.79 74.79 74.76 74.76 4.0K
12:59 74.77 74.77 74.72 74.72 3.2K
13:00 74.72 74.72 74.71 74.71 3.3K
13:01 74.72 74.72 74.70 74.70 2.8K
13:02 74.67 74.67 74.64 74.66 8.2K
13:03 74.66 74.66 74.57 74.57 5.1K
13:04 74.55 74.62 74.55 74.56 8.9K
13:05 74.53 74.55 74.53 74.55 1.0K
13:06 74.54 74.57 74.54 74.57 2.4K
13:07 74.58 74.58 74.58 74.58 1.2K
13:08 74.58 74.58 74.58 74.58 3.3K
13:09 74.59 74.59 74.59 74.59 2.8K
13:10 74.63 74.64 74.62 74.63 5.9K
13:11 74.63 74.63 74.59 74.59 5.9K
13:12 74.61 74.65 74.61 74.65 5.9K
13:13 74.64 74.67 74.64 74.66 2.7K
13:14 74.65 74.67 74.65 74.67 1.6K
13:15 74.69 74.69 74.65 74.67 7.3K
13:16 74.68 74.75 74.68 74.75 3.7K
13:17 74.80 74.83 74.80 74.81 15.2K
13:18 74.81 74.87 74.81 74.87 6.9K
13:19 74.86 74.86 74.84 74.84 5.2K
13:20 74.81 74.81 74.68 74.68 11.1K
13:21 74.68 74.71 74.68 74.71 71.6K
13:22 74.73 74.73 74.72 74.72 1.7K
13:23 74.72 74.74 74.72 74.74 4.5K
13:24 74.75 74.75 74.75 74.75 3.7K
13:25 74.72 74.75 74.72 74.72 9.3K
13:26 74.73 74.73 74.70 74.73 5.9K
13:27 74.71 74.71 74.62 74.61 7.9K
13:28 74.62 74.71 74.62 74.68 18.2K
13:29 74.68 74.69 74.67 74.69 13.1K
13:30 74.65 74.67 74.65 74.67 9.5K
13:31 74.65 74.65 74.62 74.62 4.7K
13:32 74.63 74.63 74.62 74.62 8.0K
13:33 74.61 74.61 74.60 74.60 5.5K
13:34 74.64 74.65 74.61 74.61 8.2K
13:35 74.61 74.63 74.61 74.63 2.4K
13:36 74.65 74.74 74.65 74.74 9.2K
13:37 74.73 74.75 74.71 74.71 12.5K
13:38 74.71 74.77 74.71 74.77 5.1K
13:39 74.76 74.76 74.72 74.72 76.2K
13:40 74.72 74.72 74.65 74.65 5.0K
13:41 74.65 74.65 74.60 74.60 12.8K
13:42 74.61 74.64 74.59 74.60 11.3K
13:43 74.61 74.61 74.61 74.61 2.2K
13:44 74.60 74.60 74.58 74.58 8.1K
13:45 74.58 74.62 74.57 74.62 8.4K
13:46 74.61 74.61 74.60 74.61 11.0K
13:47 74.63 74.67 74.63 74.67 3.0K
13:48 74.68 74.72 74.66 74.66 12.8K
13:49 74.66 74.70 74.64 74.69 27.7K
13:50 74.70 74.71 74.64 74.64 17.9K
13:51 74.66 74.66 74.64 74.66 14.2K
13:52 74.65 74.65 74.62 74.62 3.4K
13:53 74.62 74.71 74.61 74.69 13.2K
13:54 74.65 74.65 74.61 74.63 8.0K
13:55 74.63 74.63 74.56 74.56 9.5K
13:56 74.53 74.53 74.52 74.53 3.3K
13:57 74.53 74.53 74.42 74.45 19.5K
13:58 74.44 74.44 74.38 74.38 12.9K
13:59 74.37 74.50 74.37 74.50 18.7K
14:00 74.50 74.55 74.42 74.55 34.5K
14:01 74.54 74.58 74.54 74.58 6.7K
14:02 74.57 74.63 74.57 74.63 11.1K
14:03 74.63 74.64 74.63 74.63 3.1K
14:04 74.68 74.68 74.65 74.66 7.5K
14:05 74.69 74.69 74.68 74.68 4.6K
14:06 74.69 74.69 74.65 74.66 4.8K
14:07 74.66 74.69 74.66 74.66 6.5K
14:08 74.66 74.70 74.65 74.70 6.0K
14:09 74.70 74.71 74.70 74.71 11.3K
14:10 74.69 74.71 74.66 74.66 9.0K
14:11 74.67 74.71 74.66 74.71 12.6K
14:12 74.73 74.75 74.73 74.75 22.7K
14:13 74.75 74.75 74.75 74.75 5.7K
14:14 74.75 74.75 74.71 74.72 10.1K
14:15 74.72 74.72 74.71 74.71 2.8K
14:16 74.72 74.78 74.71 74.77 8.3K
14:17 74.78 74.79 74.72 74.72 4.5K
14:18 74.71 74.71 74.64 74.66 8.9K
14:19 74.67 74.67 74.67 74.67 2.5K
14:20 74.64 74.66 74.63 74.66 21.2K
14:21 74.66 74.66 74.60 74.63 7.2K
14:22 74.64 74.67 74.64 74.66 3.2K
14:23 74.68 74.68 74.65 74.66 2.4K
14:24 74.67 74.70 74.67 74.67 8.7K
14:25 74.58 74.60 74.57 74.58 6.7K
14:26 74.55 74.55 74.49 74.49 28.8K
14:27 74.45 74.46 74.40 74.46 17.6K
14:28 74.47 74.49 74.43 74.49 11.1K
14:29 74.47 74.47 74.47 74.47 2.7K
14:30 74.47 74.51 74.46 74.49 20.7K
14:31 74.50 74.54 74.50 74.53 9.1K
14:32 74.53 74.55 74.52 74.53 10.0K
14:33 74.52 74.57 74.52 74.56 4.0K
14:34 74.56 74.56 74.52 74.52 3.2K
14:35 74.53 74.57 74.53 74.56 4.1K
14:36 74.56 74.67 74.56 74.67 21.3K
14:37 74.67 74.68 74.66 74.67 6.5K
14:38 74.67 74.67 74.66 74.66 2.9K
14:39 74.68 74.78 74.68 74.78 8.1K
14:40 74.79 74.81 74.78 74.78 4.6K
14:41 74.78 74.81 74.78 74.78 8.1K
14:42 74.79 74.79 74.75 74.75 3.6K
14:43 74.74 74.74 74.71 74.71 8.8K
14:44 74.70 74.72 74.69 74.69 2.9K
14:45 74.71 74.71 74.68 74.68 3.5K
14:46 74.68 74.75 74.68 74.75 6.4K
14:47 74.77 74.78 74.77 74.77 0.8K
14:48 74.79 74.82 74.79 74.82 3.2K
14:49 74.81 74.83 74.81 74.83 9.0K
14:50 74.81 74.84 74.81 74.83 12.0K
14:51 74.82 74.83 74.79 74.83 21.0K
14:52 74.88 74.92 74.87 74.91 12.5K
14:53 74.92 74.96 74.92 74.96 2.7K
14:54 74.94 74.95 74.94 74.94 3.5K
14:55 74.94 74.94 74.87 74.87 6.6K
14:56 74.87 74.87 74.86 74.87 1.3K
14:57 74.86 74.86 74.79 74.79 11.8K
14:58 74.77 74.77 74.74 74.76 2.1K
14:59 74.75 74.81 74.75 74.79 10.4K
15:00 74.78 74.81 74.76 74.79 16.4K
15:01 74.81 74.84 74.79 74.83 9.5K
15:02 74.82 74.82 74.80 74.80 2.1K
15:03 74.77 74.78 74.76 74.78 10.3K
15:04 74.78 74.81 74.78 74.81 10.6K
15:05 74.82 74.85 74.80 74.85 13.0K
15:06 74.85 74.86 74.84 74.84 24.3K
15:07 74.87 74.88 74.86 74.87 9.1K
15:08 74.88 74.93 74.88 74.93 3.7K
15:09 74.92 74.94 74.91 74.94 5.2K
15:10 74.94 74.97 74.94 74.97 5.6K
15:11 74.96 74.97 74.96 74.97 2.9K
15:12 74.97 75.04 74.97 75.04 10.3K
15:13 75.03 75.03 75.01 75.03 7.7K
15:14 75.02 75.06 75.02 75.06 4.4K
15:15 75.06 75.07 75.06 75.07 11.3K
15:16 75.07 75.07 75.01 75.06 16.2K
15:17 75.06 75.07 75.05 75.07 3.4K
15:18 75.07 75.08 75.07 75.08 5.9K
15:19 75.10 75.15 75.08 75.08 16.0K
15:20 75.09 75.09 75.01 75.01 10.5K
15:21 75.02 75.03 75.01 75.01 7.7K
15:22 75.00 75.02 74.97 75.02 9.7K
15:23 75.01 75.02 75.01 75.02 5.7K
15:24 75.03 75.04 75.02 75.04 5.1K
15:25 75.00 75.04 74.99 75.04 18.5K
15:26 75.04 75.10 75.03 75.10 4.1K
15:27 75.12 75.13 75.09 75.09 11.3K
15:28 75.17 75.18 75.14 75.15 16.3K
15:29 75.15 75.19 75.15 75.18 9.4K
15:30 75.18 75.21 75.18 75.19 17.6K
15:31 75.19 75.23 75.18 75.22 8.7K
15:32 75.22 75.25 75.22 75.25 13.0K
15:33 75.22 75.24 75.22 75.24 10.1K
15:34 75.24 75.27 75.24 75.25 15.7K
15:35 75.26 75.32 75.25 75.31 15.2K
15:36 75.31 75.31 75.28 75.29 10.9K
15:37 75.28 75.36 75.28 75.36 25.4K
15:38 75.36 75.40 75.35 75.40 9.6K
15:39 75.39 75.43 75.39 75.39 22.7K
15:40 75.39 75.39 75.34 75.36 7.9K
15:41 75.36 75.47 75.36 75.46 14.2K
15:42 75.46 75.46 75.45 75.44 6.3K
15:43 75.44 75.50 75.44 75.50 10.3K
15:44 75.50 75.51 75.50 75.51 17.3K
15:45 75.50 75.53 75.50 75.53 13.1K
15:46 75.53 75.54 75.52 75.53 17.1K
15:47 75.53 75.56 75.52 75.56 12.2K
15:48 75.57 75.58 75.49 75.51 23.3K
15:49 75.51 75.53 75.50 75.52 17.0K
15:50 75.49 75.52 75.36 75.52 27.4K
15:51 75.51 75.54 75.48 75.48 34.0K
15:52 75.47 75.50 75.44 75.44 20.4K
15:53 75.44 75.44 75.40 75.40 22.2K
15:54 75.37 75.37 75.31 75.32 35.3K
15:55 75.31 75.32 75.30 75.31 49.1K
15:56 75.35 75.36 75.31 75.33 45.8K
15:57 75.36 75.38 75.35 75.38 51.1K
15:58 75.36 75.38 75.31 75.31 123.1K
15:59 75.28 75.28 75.21 75.21 1,013.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし