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 73.43 73.43 73.26 73.26 30.2K
09:31 73.41 73.44 73.41 73.44 3.0K
09:32 73.76 73.97 73.76 73.97 13.5K
09:33 74.02 74.02 73.83 73.83 3.0K
09:34 73.92 73.92 73.88 73.91 2.7K
09:35 73.99 74.08 73.99 74.02 5.5K
09:36 74.01 74.08 73.98 74.01 5.7K
09:37 74.03 74.03 73.95 73.95 2.6K
09:38 73.91 74.04 73.89 74.01 5.9K
09:39 73.93 74.02 73.93 73.99 1.7K
09:40 73.90 73.90 73.77 73.77 7.8K
09:41 73.76 73.76 73.75 73.75 1.3K
09:42 73.79 73.79 73.57 73.61 9.9K
09:43 73.63 73.63 73.52 73.60 8.0K
09:44 73.61 73.68 73.57 73.64 6.3K
09:45 73.64 73.66 73.51 73.56 17.5K
09:46 73.54 73.58 73.54 73.56 4.1K
09:47 73.52 73.61 73.49 73.53 5.9K
09:48 73.50 73.50 73.41 73.41 2.0K
09:49 73.42 73.42 73.32 73.35 3.1K
09:50 73.32 73.35 73.30 73.30 4.7K
09:51 73.30 73.30 73.11 73.24 11.0K
09:52 73.25 73.29 73.22 73.29 8.4K
09:53 73.29 73.31 73.25 73.29 7.2K
09:54 73.30 73.30 73.30 73.30 3.8K
09:55 73.28 73.30 73.25 73.28 7.4K
09:56 73.28 73.40 73.25 73.40 7.5K
09:57 73.41 73.41 73.39 73.41 6.5K
09:58 73.39 73.43 73.37 73.43 8.3K
09:59 73.42 73.46 73.42 73.44 7.0K
10:00 73.48 73.48 73.38 73.40 8.8K
10:01 73.40 73.42 73.40 73.40 7.2K
10:02 73.42 73.45 73.39 73.39 5.8K
10:03 73.42 73.42 73.40 73.41 3.3K
10:04 73.38 73.42 73.37 73.37 7.3K
10:05 73.37 73.41 73.32 73.32 6.8K
10:06 73.31 73.37 73.31 73.37 4.7K
10:07 73.37 73.40 73.33 73.39 5.8K
10:08 73.41 73.43 73.40 73.40 9.2K
10:09 73.42 73.43 73.42 73.43 4.5K
10:10 73.46 73.46 73.36 73.40 16.3K
10:11 73.39 73.47 73.39 73.47 4.7K
10:12 73.41 73.42 73.33 73.35 15.3K
10:13 73.29 73.29 73.27 73.29 9.4K
10:14 73.27 73.33 73.27 73.33 10.0K
10:15 73.32 73.32 73.21 73.21 17.4K
10:16 73.22 73.25 73.22 73.23 4.8K
10:17 73.23 73.23 73.19 73.21 10.3K
10:18 73.21 73.26 73.21 73.26 3.8K
10:19 73.27 73.30 73.26 73.26 11.1K
10:20 73.27 73.29 73.27 73.29 1.8K
10:21 73.27 73.44 73.27 73.44 5.8K
10:22 73.33 73.43 73.33 73.43 8.4K
10:23 73.44 73.56 73.44 73.56 8.6K
10:24 73.56 73.57 73.39 73.40 11.5K
10:25 73.38 73.38 73.24 73.24 7.9K
10:26 73.25 73.27 73.20 73.20 9.9K
10:27 73.23 73.25 73.20 73.23 12.0K
10:28 73.25 73.25 73.15 73.15 6.6K
10:29 73.16 73.20 73.10 73.20 8.7K
10:30 73.19 73.21 73.16 73.18 9.6K
10:31 73.14 73.21 73.14 73.21 10.9K
10:32 73.19 73.21 73.16 73.20 10.0K
10:33 73.20 73.28 73.20 73.26 13.8K
10:34 73.27 73.29 73.24 73.29 8.7K
10:35 73.30 73.30 73.20 73.23 10.7K
10:36 73.23 73.24 73.18 73.18 7.1K
10:37 73.20 73.26 73.17 73.17 6.8K
10:38 73.14 73.20 73.14 73.20 9.5K
10:39 73.19 73.19 73.14 73.14 6.2K
10:40 73.15 73.15 73.11 73.11 6.6K
10:41 73.11 73.11 73.01 73.01 7.6K
10:42 73.02 73.02 72.97 72.98 11.3K
10:43 72.98 72.98 72.88 72.94 11.3K
10:44 72.92 72.96 72.91 72.92 7.8K
10:45 72.90 72.94 72.84 72.94 7.6K
10:46 72.92 72.93 72.89 72.93 5.3K
10:47 72.92 72.92 72.84 72.84 12.7K
10:48 72.86 72.92 72.86 72.89 6.9K
10:49 72.83 72.84 72.81 72.81 13.4K
10:50 72.81 72.81 72.63 72.64 10.3K
10:51 72.60 72.72 72.52 72.58 58.2K
10:52 72.57 72.69 72.50 72.70 26.5K
10:53 72.70 72.71 72.64 72.64 6.2K
10:54 72.57 72.60 72.53 72.60 2.7K
10:55 72.62 72.62 72.60 72.60 5.6K
10:56 72.60 72.71 72.60 72.71 4.5K
10:57 72.68 72.70 72.67 72.70 4.4K
10:58 72.67 72.75 72.66 72.75 6.4K
10:59 72.76 72.77 72.68 72.68 6.8K
11:00 72.62 72.62 72.55 72.55 8.8K
11:01 72.58 72.65 72.56 72.64 7.2K
11:02 72.67 72.67 72.55 72.55 13.7K
11:03 72.55 72.63 72.55 72.60 12.4K
11:04 72.62 72.62 72.62 72.61 3.2K
11:05 72.64 72.64 72.63 72.64 8.1K
11:06 72.65 72.66 72.61 72.61 9.8K
11:07 72.62 72.65 72.62 72.65 2.3K
11:08 72.66 72.67 72.59 72.58 7.0K
11:09 72.59 72.59 72.49 72.49 5.0K
11:10 72.45 72.45 72.34 72.34 6.2K
11:11 72.37 72.37 72.31 72.31 4.9K
11:12 72.31 72.31 72.28 72.30 5.6K
11:13 72.31 72.32 72.28 72.32 5.4K
11:14 72.34 72.37 72.31 72.31 7.9K
11:15 72.34 72.34 72.28 72.28 3.7K
11:16 72.23 72.25 72.23 72.25 5.1K
11:17 72.21 72.24 72.21 72.24 3.8K
11:18 72.25 72.26 72.23 72.26 5.9K
11:19 72.24 72.26 72.24 72.24 8.9K
11:20 72.23 72.25 72.22 72.24 3.6K
11:21 72.24 72.24 72.20 72.22 8.1K
11:22 72.20 72.21 72.16 72.16 4.7K
11:23 72.15 72.24 72.14 72.22 8.9K
11:24 72.22 72.22 72.19 72.20 2.9K
11:25 72.20 72.30 72.20 72.30 5.6K
11:26 72.29 72.29 72.29 72.29 2.5K
11:27 72.31 72.37 72.31 72.36 4.5K
11:28 72.40 72.42 72.36 72.36 7.6K
11:29 72.35 72.36 72.35 72.35 3.9K
11:30 72.37 72.51 72.35 72.51 435.7K
11:31 72.52 72.53 72.42 72.42 99.2K
11:32 72.44 72.50 72.41 72.46 17.2K
11:33 72.48 72.49 72.34 72.43 25.4K
11:34 72.43 72.43 72.39 72.39 9.4K
11:35 72.41 72.47 72.40 72.46 8.8K
11:36 72.46 72.47 72.46 72.46 2.6K
11:37 72.46 72.50 72.46 72.49 6.8K
11:38 72.49 72.51 72.47 72.48 8.1K
11:39 72.50 72.51 72.49 72.51 4.3K
11:40 72.50 72.50 72.50 72.50 2.6K
11:41 72.51 72.59 72.51 72.59 11.3K
11:42 72.60 72.62 72.60 72.62 8.7K
11:43 72.63 72.69 72.63 72.69 8.1K
11:44 72.68 72.68 72.66 72.66 4.6K
11:45 72.69 72.70 72.69 72.70 2.9K
11:46 72.72 72.75 72.71 72.75 7.5K
11:47 72.76 72.83 72.76 72.78 9.4K
11:48 72.74 72.78 72.74 72.75 6.7K
11:49 72.76 72.78 72.76 72.78 3.9K
11:50 72.75 72.81 72.75 72.81 8.3K
11:51 72.81 72.83 72.81 72.82 2.6K
11:52 72.84 72.84 72.79 72.82 7.8K
11:53 72.82 72.83 72.81 72.83 3.8K
11:54 72.82 72.82 72.77 72.80 7.4K
11:55 72.82 72.82 72.81 72.81 5.2K
11:56 72.80 72.83 72.80 72.81 5.2K
11:57 72.82 72.89 72.82 72.89 4.3K
11:58 72.89 72.89 72.86 72.87 3.2K
11:59 72.89 72.91 72.88 72.90 5.1K
12:00 72.94 72.94 72.93 72.93 3.6K
12:01 72.93 72.93 72.90 72.91 8.3K
12:02 72.92 72.93 72.88 72.89 7.7K
12:03 72.90 72.90 72.87 72.87 5.0K
12:04 72.89 72.89 72.86 72.88 3.9K
12:05 72.88 72.90 72.87 72.90 5.9K
12:06 72.92 72.94 72.91 72.94 8.8K
12:07 72.98 72.99 72.98 72.99 4.5K
12:08 73.00 73.07 73.00 73.06 5.4K
12:09 73.06 73.08 73.04 73.04 6.1K
12:10 73.04 73.04 73.00 73.04 2.4K
12:11 73.04 73.04 72.97 72.99 6.9K
12:12 72.99 72.99 72.90 72.90 5.2K
12:13 72.91 72.93 72.91 72.93 0.8K
12:14 72.92 72.93 72.92 72.93 1.1K
12:15 72.93 72.93 72.91 72.91 5.7K
12:16 72.88 72.88 72.84 72.84 2.2K
12:17 72.85 72.85 72.80 72.80 2.3K
12:18 72.81 72.81 72.75 72.78 2.7K
12:19 72.79 72.83 72.79 72.83 2.5K
12:20 72.83 72.83 72.80 72.81 3.6K
12:21 72.83 72.83 72.75 72.75 6.3K
12:22 72.77 72.80 72.77 72.80 6.3K
12:23 72.80 72.80 72.80 72.80 0.2K
12:24 72.80 72.80 72.76 72.77 2.4K
12:25 72.77 72.79 72.77 72.78 4.3K
12:26 72.76 72.76 72.71 72.72 7.2K
12:27 72.71 72.78 72.71 72.78 5.5K
12:28 72.79 72.80 72.75 72.75 6.9K
12:29 72.72 72.72 72.68 72.68 4.0K
12:30 72.69 72.69 72.66 72.66 5.2K
12:31 72.62 72.69 72.62 72.68 3.9K
12:32 72.68 72.68 72.64 72.64 2.6K
12:33 72.65 72.70 72.65 72.70 3.7K
12:34 72.70 72.70 72.65 72.65 6.4K
12:35 72.62 72.62 72.62 72.62 0.4K
12:36 72.62 72.63 72.61 72.61 4.5K
12:37 72.57 72.58 72.57 72.58 1.7K
12:38 72.59 72.59 72.58 72.59 2.2K
12:39 72.58 72.58 72.58 72.58 2.0K
12:40 72.56 72.56 72.54 72.55 4.3K
12:41 72.55 72.56 72.53 72.53 3.3K
12:42 72.54 72.54 72.54 72.54 1.1K
12:43 72.54 72.56 72.52 72.52 8.6K
12:44 72.49 72.49 72.49 72.49 1.1K
12:45 72.48 72.48 72.48 72.48 2.1K
12:46 72.48 72.48 72.45 72.46 6.0K
12:47 72.46 72.47 72.46 72.47 2.1K
12:48 72.50 72.51 72.50 72.51 2.3K
12:49 72.52 72.52 72.49 72.52 5.1K
12:50 72.50 72.52 72.50 72.52 3.0K
12:51 72.53 72.53 72.50 72.52 3.3K
12:52 72.52 72.54 72.52 72.54 2.8K
12:53 72.54 72.54 72.50 72.50 4.4K
12:54 72.49 72.49 72.48 72.48 1.4K
12:55 72.47 72.51 72.44 72.51 8.2K
12:56 72.53 72.58 72.53 72.58 7.6K
12:57 72.55 72.55 72.54 72.54 2.7K
12:59 72.53 72.56 72.53 72.56 2.0K
13:00 72.56 72.59 72.56 72.59 6.0K
13:02 72.60 72.61 72.59 72.61 5.1K
13:03 72.59 72.65 72.59 72.65 3.7K
13:04 72.65 72.65 72.64 72.64 5.6K
13:05 72.58 72.58 72.43 72.44 26.8K
13:06 72.44 72.44 72.42 72.43 12.2K
13:07 72.44 72.47 72.43 72.43 16.5K
13:08 72.42 72.42 72.42 72.42 1.2K
13:09 72.41 72.47 72.41 72.47 19.4K
13:10 72.46 72.48 72.44 72.48 6.8K
13:11 72.46 72.46 72.46 72.46 2.1K
13:12 72.49 72.51 72.48 72.49 8.6K
13:13 72.47 72.47 72.44 72.45 7.6K
13:14 72.48 72.48 72.46 72.46 1.7K
13:15 72.46 72.46 72.43 72.44 2.9K
13:16 72.45 72.48 72.45 72.48 2.2K
13:17 72.48 72.48 72.43 72.43 4.7K
13:18 72.40 72.40 72.39 72.39 2.5K
13:19 72.41 72.41 72.41 72.41 0.9K
13:20 72.41 72.41 72.41 72.41 1.5K
13:21 72.42 72.44 72.42 72.44 3.0K
13:22 72.44 72.44 72.43 72.44 4.3K
13:23 72.44 72.50 72.44 72.50 5.5K
13:25 72.54 72.54 72.49 72.50 3.8K
13:26 72.53 72.53 72.50 72.50 13.9K
13:27 72.54 72.54 72.53 72.54 1.6K
13:28 72.53 72.53 72.50 72.50 4.1K
13:29 72.48 72.49 72.48 72.49 3.2K
13:30 72.49 72.52 72.49 72.52 4.8K
13:31 72.53 72.53 72.51 72.51 3.1K
13:32 72.49 72.49 72.48 72.49 2.7K
13:33 72.49 72.49 72.48 72.48 2.9K
13:34 72.50 72.50 72.49 72.50 2.5K
13:35 72.51 72.52 72.51 72.52 1.8K
13:36 72.52 72.52 72.50 72.52 5.5K
13:37 72.51 72.52 72.51 72.52 1.9K
13:38 72.50 72.51 72.49 72.49 4.4K
13:39 72.48 72.51 72.48 72.51 4.1K
13:40 72.50 72.50 72.49 72.50 11.3K
13:41 72.50 72.51 72.50 72.51 2.0K
13:42 72.51 72.54 72.51 72.54 3.0K
13:43 72.54 72.56 72.54 72.54 5.1K
13:44 72.53 72.54 72.52 72.54 4.0K
13:45 72.52 72.52 72.52 72.52 2.1K
13:46 72.52 72.53 72.50 72.50 5.7K
13:47 72.53 72.58 72.53 72.57 4.7K
13:48 72.59 72.59 72.58 72.58 0.9K
13:49 72.59 72.64 72.59 72.64 3.5K
13:50 72.66 72.72 72.66 72.68 7.2K
13:51 72.65 72.65 72.65 72.65 1.0K
13:52 72.65 72.66 72.65 72.66 1.9K
13:53 72.66 72.69 72.63 72.63 7.0K
13:54 72.63 72.69 72.63 72.69 2.6K
13:55 72.66 72.67 72.66 72.66 2.9K
13:56 72.64 72.64 72.63 72.63 3.9K
13:57 72.63 72.63 72.63 72.63 0.6K
13:58 72.62 72.62 72.61 72.62 4.0K
13:59 72.62 72.66 72.62 72.66 3.6K
14:00 72.66 72.69 72.66 72.68 7.6K
14:01 72.68 72.68 72.66 72.67 5.5K
14:02 72.68 72.70 72.68 72.69 1.9K
14:03 72.70 72.70 72.68 72.68 7.5K
14:04 72.69 72.69 72.69 72.69 2.3K
14:05 72.68 72.72 72.68 72.70 7.8K
14:06 72.72 72.73 72.69 72.69 4.1K
14:07 72.69 72.69 72.68 72.68 3.6K
14:08 72.69 72.69 72.64 72.64 5.6K
14:09 72.66 72.67 72.66 72.67 2.6K
14:10 72.69 72.71 72.69 72.71 1.7K
14:11 72.70 72.70 72.68 72.70 5.1K
14:12 72.71 72.74 72.71 72.73 2.8K
14:13 72.73 72.75 72.72 72.72 5.0K
14:14 72.73 72.73 72.69 72.72 8.3K
14:15 72.72 72.72 72.71 72.71 2.1K
14:16 72.69 72.72 72.69 72.72 6.0K
14:17 72.73 72.73 72.71 72.73 8.6K
14:18 72.75 72.75 72.75 72.75 5.7K
14:19 72.75 72.76 72.75 72.76 2.4K
14:20 72.76 72.77 72.76 72.77 2.0K
14:21 72.79 72.82 72.79 72.80 15.1K
14:22 72.81 72.81 72.80 72.81 3.1K
14:23 72.81 72.86 72.81 72.86 5.0K
14:24 72.85 72.87 72.83 72.83 9.1K
14:25 72.83 72.84 72.80 72.80 11.6K
14:26 72.79 72.81 72.78 72.80 8.3K
14:27 72.76 72.80 72.76 72.80 5.0K
14:28 72.79 72.80 72.76 72.77 12.8K
14:29 72.77 72.79 72.76 72.76 5.2K
14:30 72.76 72.82 72.76 72.82 4.3K
14:31 72.82 72.85 72.82 72.84 6.0K
14:32 72.88 72.91 72.88 72.90 5.8K
14:33 72.92 72.93 72.87 72.86 8.7K
14:34 72.87 72.89 72.87 72.88 4.6K
14:35 72.85 72.86 72.85 72.86 1.8K
14:36 72.87 72.87 72.86 72.86 5.0K
14:37 72.86 72.90 72.85 72.90 5.2K
14:38 72.90 72.93 72.90 72.92 6.0K
14:39 72.93 72.93 72.90 72.91 5.7K
14:40 72.90 72.90 72.88 72.89 6.4K
14:41 72.88 72.88 72.88 72.88 6.6K
14:42 72.90 72.90 72.90 72.90 3.5K
14:43 72.89 72.90 72.89 72.90 3.7K
14:44 72.89 72.89 72.84 72.84 5.2K
14:45 72.82 72.84 72.82 72.82 8.2K
14:46 72.83 72.84 72.83 72.84 2.8K
14:47 72.82 72.83 72.81 72.82 4.8K
14:48 72.82 72.83 72.80 72.83 4.5K
14:49 72.87 72.87 72.83 72.82 7.4K
14:50 72.81 72.84 72.74 72.74 15.1K
14:51 72.76 72.78 72.75 72.78 3.2K
14:52 72.76 72.76 72.76 72.76 3.2K
14:53 72.77 72.79 72.77 72.78 5.4K
14:54 72.78 72.80 72.78 72.80 3.0K
14:55 72.80 72.80 72.71 72.71 27.3K
14:56 72.71 72.72 72.65 72.65 9.7K
14:57 72.65 72.68 72.65 72.68 1.6K
14:58 72.65 72.67 72.65 72.67 8.9K
14:59 72.68 72.69 72.68 72.69 6.5K
15:00 72.68 72.71 72.68 72.71 7.3K
15:01 72.71 72.71 72.69 72.69 3.5K
15:02 72.70 72.73 72.68 72.68 9.3K
15:03 72.67 72.67 72.66 72.66 2.6K
15:04 72.68 72.69 72.66 72.66 7.2K
15:05 72.65 72.66 72.62 72.64 5.8K
15:06 72.65 72.65 72.62 72.63 5.0K
15:07 72.63 72.64 72.63 72.63 3.9K
15:08 72.63 72.64 72.63 72.64 1.3K
15:09 72.65 72.65 72.63 72.64 9.9K
15:10 72.65 72.68 72.65 72.68 6.4K
15:11 72.68 72.68 72.68 72.68 2.5K
15:12 72.67 72.67 72.66 72.66 4.7K
15:13 72.67 72.67 72.66 72.66 7.4K
15:14 72.66 72.69 72.66 72.66 11.6K
15:15 72.66 72.66 72.64 72.64 5.7K
15:16 72.64 72.66 72.64 72.66 3.1K
15:17 72.67 72.68 72.67 72.67 4.6K
15:18 72.66 72.68 72.66 72.67 5.2K
15:19 72.67 72.69 72.67 72.69 5.1K
15:20 72.70 72.73 72.70 72.73 8.5K
15:21 72.68 72.70 72.68 72.69 9.3K
15:22 72.69 72.72 72.69 72.72 6.0K
15:23 72.71 72.72 72.71 72.72 19.3K
15:24 72.71 72.72 72.71 72.72 5.7K
15:25 72.73 72.73 72.72 72.73 5.5K
15:26 72.73 72.78 72.73 72.78 16.4K
15:27 72.78 72.79 72.78 72.78 6.2K
15:28 72.78 72.86 72.78 72.86 14.7K
15:29 72.86 72.87 72.84 72.85 6.1K
15:30 72.87 72.88 72.81 72.81 23.3K
15:31 72.82 72.83 72.81 72.83 11.0K
15:32 72.84 72.84 72.77 72.79 13.0K
15:33 72.77 72.78 72.76 72.78 12.4K
15:34 72.79 72.80 72.79 72.80 9.6K
15:35 72.80 72.82 72.80 72.82 6.8K
15:36 72.82 72.86 72.82 72.85 12.9K
15:37 72.86 72.86 72.81 72.81 9.2K
15:38 72.82 72.88 72.82 72.88 7.1K
15:39 72.88 72.88 72.83 72.85 9.2K
15:40 72.84 72.87 72.84 72.87 12.4K
15:41 72.88 72.88 72.87 72.87 7.5K
15:42 72.88 72.88 72.87 72.87 9.7K
15:43 72.88 72.91 72.86 72.91 11.4K
15:44 72.90 72.91 72.89 72.90 6.7K
15:45 72.91 72.96 72.91 72.96 8.0K
15:46 72.96 72.97 72.93 72.93 12.1K
15:47 72.93 72.94 72.93 72.94 11.3K
15:48 72.94 72.94 72.93 72.94 43.2K
15:49 72.93 72.94 72.91 72.91 17.6K
15:50 72.89 72.91 72.80 72.81 30.9K
15:51 72.81 72.89 72.81 72.86 36.0K
15:52 72.86 72.86 72.82 72.85 25.4K
15:53 72.85 72.91 72.84 72.91 30.7K
15:54 72.92 72.95 72.91 72.93 32.1K
15:55 72.92 72.96 72.90 72.94 40.5K
15:56 72.91 72.93 72.91 72.91 43.3K
15:57 72.93 72.94 72.89 72.94 70.0K
15:58 72.93 72.94 72.93 72.94 47.8K
15:59 72.94 73.00 72.92 72.94 1,195.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし