オムニコム・グループ (OMC)

OMC
🏛️ アメリカ →
81.55
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 79.59 79.59 79.08 79.08 30.8K
09:31 79.06 79.06 78.92 78.92 5.4K
09:32 78.94 78.95 78.93 78.94 1.3K
09:33 79.11 79.11 79.11 79.11 4.1K
09:34 79.11 79.11 79.03 79.03 4.3K
09:35 79.04 79.12 79.02 79.03 5.3K
09:36 79.02 79.02 79.02 79.02 3.2K
09:37 79.15 79.15 79.15 79.15 0.4K
09:38 79.20 79.23 79.20 79.23 1.5K
09:39 79.22 79.24 79.22 79.24 1.0K
09:40 79.18 79.18 79.17 79.17 1.9K
09:41 79.20 79.20 79.15 79.15 2.3K
09:42 79.19 79.24 79.14 79.24 5.8K
09:43 79.29 79.34 79.29 79.34 3.3K
09:44 79.38 79.42 79.36 79.40 3.5K
09:45 79.47 79.54 79.47 79.48 5.0K
09:46 79.45 79.45 79.35 79.43 8.1K
09:47 79.37 79.37 79.35 79.35 1.3K
09:48 79.34 79.34 79.26 79.26 4.5K
09:49 79.25 79.34 79.25 79.29 3.6K
09:50 79.33 79.40 79.33 79.38 4.0K
09:51 79.40 79.40 79.36 79.36 4.2K
09:52 79.35 79.35 79.35 79.35 1.7K
09:53 79.37 79.40 79.37 79.40 1.5K
09:54 79.40 79.40 79.27 79.27 4.3K
09:55 79.14 79.15 79.14 79.15 1.4K
09:56 79.17 79.17 79.15 79.15 2.4K
09:57 79.16 79.16 79.16 79.16 1.8K
09:58 79.08 79.13 79.06 79.06 6.7K
09:59 79.09 79.15 79.09 79.15 5.2K
10:00 79.11 79.14 79.08 79.13 6.8K
10:01 79.12 79.12 79.07 79.07 4.8K
10:02 79.03 79.10 79.02 79.03 13.5K
10:03 79.02 79.08 79.02 79.07 7.2K
10:04 79.05 79.05 79.01 79.02 10.2K
10:05 79.07 79.08 79.04 79.04 2.8K
10:06 79.00 79.06 79.00 79.05 3.6K
10:07 79.05 79.05 79.05 79.05 0.5K
10:08 79.05 79.08 79.01 79.04 12.6K
10:09 79.04 79.08 79.04 79.08 3.7K
10:10 79.03 79.03 79.00 79.00 4.5K
10:11 79.04 79.09 79.04 79.06 8.7K
10:12 79.08 79.08 79.04 79.04 6.4K
10:13 79.01 79.06 79.01 79.06 3.4K
10:14 79.09 79.09 79.08 79.08 0.9K
10:15 79.08 79.08 78.98 78.98 6.2K
10:16 79.01 79.05 78.99 79.03 11.3K
10:17 79.06 79.06 78.99 78.99 2.4K
10:18 79.00 79.02 78.93 78.93 5.4K
10:19 78.90 78.94 78.90 78.92 4.5K
10:20 78.95 79.04 78.95 78.97 14.4K
10:21 78.97 78.98 78.97 78.97 4.0K
10:22 79.01 79.01 78.88 78.93 13.0K
10:23 78.90 78.90 78.90 78.90 2.1K
10:24 78.89 78.93 78.86 78.86 6.7K
10:25 78.82 78.90 78.82 78.90 8.9K
10:26 78.84 78.90 78.84 78.90 2.9K
10:27 78.88 78.88 78.80 78.84 4.7K
10:28 78.88 78.92 78.78 78.78 13.1K
10:29 78.76 78.77 78.76 78.76 4.5K
10:30 78.79 78.88 78.79 78.88 10.6K
10:31 78.87 78.90 78.87 78.90 7.1K
10:32 78.90 78.90 78.79 78.79 19.0K
10:33 78.83 78.83 78.81 78.81 3.1K
10:34 78.81 78.90 78.81 78.89 8.0K
10:35 78.87 78.88 78.83 78.87 53.9K
10:36 78.87 78.87 78.78 78.81 15.1K
10:37 78.78 78.85 78.78 78.81 6.7K
10:38 78.79 78.81 78.78 78.78 6.6K
10:39 78.77 78.77 78.69 78.69 12.0K
10:40 78.69 78.69 78.65 78.65 5.0K
10:41 78.68 78.68 78.65 78.66 6.1K
10:42 78.63 78.63 78.55 78.63 10.9K
10:43 78.66 78.75 78.64 78.75 2.2K
10:44 78.76 78.76 78.65 78.65 2.5K
10:45 78.56 78.56 78.56 78.56 1.0K
10:46 78.54 78.57 78.50 78.57 5.1K
10:47 78.63 78.63 78.63 78.63 0.4K
10:48 78.59 78.59 78.56 78.56 2.2K
10:49 78.56 78.56 78.56 78.56 1.2K
10:50 78.53 78.53 78.45 78.45 3.7K
10:51 78.49 78.49 78.45 78.48 3.2K
10:52 78.50 78.52 78.50 78.50 2.7K
10:53 78.47 78.47 78.46 78.47 1.4K
10:54 78.51 78.51 78.47 78.49 2.4K
10:55 78.48 78.48 78.41 78.41 3.8K
10:56 78.41 78.48 78.41 78.48 3.4K
10:57 78.52 78.52 78.52 78.52 1.5K
10:58 78.52 78.61 78.52 78.61 4.4K
10:59 78.63 78.63 78.60 78.63 1.3K
11:00 78.56 78.59 78.54 78.57 2.4K
11:01 78.56 78.66 78.56 78.66 2.8K
11:02 78.66 78.68 78.66 78.66 1.0K
11:03 78.66 78.66 78.66 78.66 1.5K
11:04 78.64 78.67 78.63 78.66 2.1K
11:05 78.66 78.66 78.66 78.66 1.3K
11:06 78.66 78.66 78.62 78.62 2.5K
11:07 78.63 78.63 78.60 78.62 3.0K
11:08 78.62 78.62 78.61 78.61 1.8K
11:09 78.61 78.61 78.58 78.58 1.7K
11:10 78.60 78.60 78.57 78.57 0.7K
11:11 78.54 78.54 78.49 78.52 3.6K
11:12 78.54 78.55 78.54 78.54 3.5K
11:13 78.55 78.55 78.53 78.53 2.2K
11:14 78.54 78.54 78.49 78.49 1.8K
11:15 78.48 78.49 78.47 78.47 1.2K
11:16 78.45 78.46 78.43 78.45 5.7K
11:17 78.47 78.47 78.43 78.43 3.4K
11:18 78.39 78.39 78.36 78.36 1.1K
11:19 78.33 78.33 78.28 78.31 2.4K
11:20 78.34 78.34 78.34 78.34 0.9K
11:21 78.30 78.32 78.30 78.32 1.8K
11:22 78.34 78.36 78.34 78.36 1.5K
11:23 78.37 78.39 78.37 78.39 1.4K
11:24 78.39 78.40 78.39 78.40 1.3K
11:25 78.39 78.39 78.33 78.33 2.6K
11:26 78.35 78.35 78.35 78.35 0.3K
11:27 78.37 78.40 78.37 78.40 2.4K
11:28 78.40 78.40 78.40 78.40 0.7K
11:29 78.37 78.37 78.29 78.32 2.8K
11:30 78.31 78.32 78.30 78.32 2.0K
11:32 78.31 78.36 78.31 78.36 3.9K
11:33 78.37 78.37 78.32 78.32 2.6K
11:34 78.34 78.34 78.34 78.34 0.7K
11:35 78.33 78.33 78.26 78.28 15.2K
11:36 78.28 78.31 78.28 78.31 3.2K
11:37 78.31 78.34 78.31 78.32 1.5K
11:38 78.33 78.39 78.32 78.39 309.5K
11:39 78.44 78.47 78.44 78.47 3.4K
11:40 78.49 78.49 78.49 78.49 1.4K
11:41 78.40 78.40 78.37 78.37 2.8K
11:42 78.33 78.33 78.33 78.33 4.0K
11:43 78.36 78.36 78.32 78.35 4.6K
11:44 78.34 78.34 78.34 78.34 1.3K
11:45 78.35 78.36 78.31 78.31 15.5K
11:46 78.29 78.29 78.29 78.29 1.8K
11:47 78.30 78.30 78.30 78.30 1.5K
11:48 78.30 78.38 78.30 78.38 3.5K
11:49 78.41 78.43 78.38 78.43 11.2K
11:50 78.37 78.37 78.34 78.36 2.4K
11:51 78.32 78.36 78.32 78.36 2.2K
11:52 78.38 78.41 78.38 78.41 5.2K
11:53 78.40 78.43 78.38 78.43 3.2K
11:54 78.42 78.44 78.42 78.44 6.8K
11:55 78.42 78.45 78.42 78.45 8.5K
11:56 78.45 78.46 78.45 78.44 9.6K
11:57 78.45 78.45 78.45 78.45 0.3K
11:58 78.45 78.46 78.39 78.39 9.5K
11:59 78.40 78.40 78.40 78.40 0.7K
12:00 78.39 78.46 78.39 78.45 10.7K
12:01 78.45 78.45 78.41 78.41 1.9K
12:02 78.35 78.35 78.35 78.35 7.4K
12:03 78.31 78.31 78.28 78.28 1.7K
12:04 78.29 78.29 78.29 78.29 3.4K
12:05 78.25 78.26 78.25 78.26 1.3K
12:06 78.22 78.22 78.16 78.16 13.6K
12:07 78.19 78.19 78.13 78.17 32.1K
12:08 78.21 78.21 78.21 78.21 2.0K
12:09 78.26 78.26 78.26 78.26 1.6K
12:10 78.28 78.28 78.27 78.27 2.2K
12:11 78.27 78.27 78.26 78.26 2.1K
12:12 78.26 78.28 78.25 78.28 1.4K
12:13 78.29 78.31 78.28 78.28 89.4K
12:14 78.29 78.30 78.29 78.30 1.4K
12:15 78.31 78.33 78.31 78.33 2.2K
12:16 78.33 78.33 78.31 78.33 8.3K
12:17 78.31 78.32 78.31 78.32 2.3K
12:18 78.32 78.37 78.32 78.36 6.8K
12:19 78.36 78.37 78.36 78.36 6.4K
12:20 78.38 78.38 78.38 78.38 1.8K
12:21 78.38 78.42 78.38 78.42 2.1K
12:22 78.45 78.45 78.45 78.45 1.1K
12:23 78.44 78.46 78.44 78.46 2.8K
12:24 78.48 78.49 78.43 78.43 5.0K
12:25 78.42 78.46 78.42 78.44 1.7K
12:26 78.45 78.50 78.45 78.49 3.2K
12:27 78.51 78.51 78.48 78.48 2.5K
12:28 78.48 78.48 78.48 78.48 1.1K
12:29 78.48 78.48 78.48 78.48 0.5K
12:30 78.53 78.54 78.53 78.54 3.3K
12:31 78.55 78.55 78.50 78.50 1.9K
12:32 78.51 78.51 78.51 78.51 0.5K
12:33 78.53 78.53 78.53 78.53 1.3K
12:34 78.56 78.56 78.54 78.54 345.0K
12:35 78.56 78.56 78.56 78.56 0.3K
12:36 78.56 78.56 78.56 78.56 0.5K
12:37 78.57 78.57 78.57 78.57 1.9K
12:38 78.56 78.57 78.56 78.57 1.1K
12:39 78.57 78.61 78.56 78.60 325.2K
12:40 78.66 78.66 78.62 78.63 107.0K
12:41 78.59 78.61 78.56 78.56 14.3K
12:42 78.60 78.60 78.55 78.55 9.2K
12:43 78.56 78.57 78.54 78.54 2.9K
12:44 78.53 78.54 78.53 78.53 5.4K
12:45 78.56 78.60 78.55 78.60 40.4K
12:46 78.62 78.66 78.62 78.64 7.2K
12:47 78.60 78.60 78.54 78.54 8.0K
12:48 78.55 78.55 78.51 78.51 3.4K
12:49 78.42 78.42 78.42 78.42 2.4K
12:50 78.45 78.46 78.43 78.45 3.9K
12:51 78.44 78.44 78.44 78.44 1.1K
12:52 78.44 78.44 78.44 78.44 2.5K
12:53 78.46 78.48 78.46 78.46 9.3K
12:54 78.49 78.49 78.48 78.47 1.8K
12:55 78.50 78.50 78.50 78.50 0.9K
12:56 78.46 78.46 78.44 78.44 7.1K
12:58 78.39 78.42 78.37 78.37 6.5K
12:59 78.38 78.39 78.37 78.39 9.1K
13:00 78.38 78.38 78.33 78.33 9.2K
13:01 78.31 78.36 78.31 78.36 11.5K
13:02 78.38 78.43 78.38 78.43 4.1K
13:03 78.39 78.41 78.39 78.41 19.5K
13:04 78.41 78.41 78.40 78.40 3.5K
13:05 78.40 78.41 78.40 78.41 2.0K
13:06 78.41 78.42 78.41 78.42 1.5K
13:07 78.45 78.46 78.45 78.46 2.2K
13:08 78.45 78.48 78.45 78.48 3.0K
13:09 78.48 78.48 78.48 78.48 1.7K
13:10 78.49 78.50 78.49 78.50 2.1K
13:11 78.51 78.54 78.51 78.54 2.4K
13:12 78.54 78.55 78.54 78.55 2.0K
13:13 78.56 78.56 78.54 78.54 1.6K
13:14 78.54 78.58 78.54 78.58 3.1K
13:15 78.56 78.56 78.52 78.52 5.4K
13:16 78.55 78.55 78.55 78.55 0.9K
13:17 78.55 78.56 78.55 78.56 1.8K
13:18 78.54 78.54 78.51 78.51 3.2K
13:19 78.49 78.49 78.44 78.46 4.4K
13:20 78.47 78.48 78.47 78.48 3.4K
13:21 78.48 78.48 78.46 78.47 11.1K
13:22 78.47 78.47 78.44 78.46 4.1K
13:23 78.41 78.41 78.36 78.38 7.8K
13:24 78.41 78.43 78.41 78.41 3.1K
13:25 78.42 78.42 78.37 78.38 3.1K
13:26 78.41 78.41 78.41 78.41 3.5K
13:27 78.42 78.42 78.41 78.42 3.5K
13:28 78.44 78.46 78.44 78.46 1.2K
13:29 78.42 78.42 78.40 78.40 3.3K
13:30 78.42 78.42 78.40 78.40 4.7K
13:31 78.41 78.41 78.41 78.41 4.0K
13:32 78.38 78.39 78.38 78.38 6.8K
13:33 78.38 78.40 78.38 78.40 2.1K
13:34 78.41 78.47 78.41 78.47 12.0K
13:35 78.44 78.44 78.44 78.44 1.3K
13:36 78.45 78.45 78.42 78.44 3.5K
13:37 78.45 78.46 78.45 78.46 2.3K
13:38 78.44 78.48 78.44 78.48 4.8K
13:39 78.46 78.46 78.40 78.40 5.3K
13:40 78.40 78.51 78.40 78.46 19.3K
13:41 78.46 78.47 78.44 78.44 7.8K
13:42 78.44 78.47 78.44 78.47 3.3K
13:43 78.48 78.48 78.45 78.46 8.1K
13:44 78.48 78.53 78.48 78.53 3.4K
13:45 78.50 78.50 78.47 78.47 2.4K
13:46 78.48 78.50 78.48 78.50 2.0K
13:47 78.50 78.50 78.50 78.50 0.7K
13:48 78.49 78.50 78.49 78.50 1.8K
13:49 78.48 78.51 78.47 78.51 7.1K
13:50 78.53 78.53 78.53 78.53 1.3K
13:51 78.49 78.50 78.49 78.49 3.6K
13:52 78.50 78.50 78.49 78.50 5.1K
13:53 78.52 78.52 78.50 78.50 2.8K
13:54 78.48 78.48 78.44 78.45 3.9K
13:55 78.42 78.42 78.40 78.41 3.8K
13:56 78.41 78.41 78.37 78.39 18.7K
13:57 78.42 78.42 78.41 78.41 9.5K
13:58 78.41 78.45 78.41 78.42 7.4K
13:59 78.46 78.46 78.41 78.41 9.6K
14:00 78.41 78.41 78.29 78.29 14.2K
14:01 78.29 78.29 78.22 78.23 7.0K
14:02 78.20 78.20 78.10 78.11 11.6K
14:03 78.12 78.13 78.10 78.13 7.2K
14:04 78.12 78.14 78.12 78.13 3.7K
14:05 78.11 78.11 78.08 78.10 3.5K
14:06 78.08 78.08 78.04 78.04 6.0K
14:07 78.05 78.07 78.04 78.04 3.0K
14:08 78.07 78.07 78.07 78.07 3.4K
14:09 78.07 78.09 78.06 78.09 3.3K
14:10 78.03 78.04 78.03 78.04 2.9K
14:11 78.06 78.12 78.06 78.09 4.2K
14:12 78.14 78.14 78.14 78.14 2.9K
14:13 78.14 78.14 78.11 78.11 3.2K
14:14 78.14 78.14 78.14 78.14 1.4K
14:15 78.10 78.11 78.10 78.10 4.4K
14:16 78.06 78.09 78.06 78.09 2.7K
14:17 78.09 78.14 78.09 78.14 3.2K
14:18 78.13 78.13 78.09 78.08 1.9K
14:19 78.09 78.09 78.07 78.08 8.0K
14:20 78.07 78.10 78.07 78.08 4.3K
14:21 78.08 78.11 78.08 78.11 1.6K
14:22 78.12 78.13 78.12 78.13 2.2K
14:23 78.11 78.14 78.11 78.14 2.5K
14:24 78.13 78.15 78.13 78.14 2.0K
14:25 78.09 78.13 78.09 78.13 8.0K
14:26 78.13 78.15 78.13 78.15 2.2K
14:27 78.17 78.17 78.15 78.15 4.0K
14:28 78.15 78.16 78.15 78.16 4.0K
14:29 78.16 78.18 78.16 78.18 3.1K
14:30 78.18 78.18 78.16 78.18 7.0K
14:31 78.19 78.22 78.19 78.22 7.8K
14:32 78.24 78.24 78.24 78.24 2.2K
14:33 78.24 78.24 78.22 78.24 2.8K
14:34 78.22 78.24 78.22 78.24 7.9K
14:35 78.19 78.21 78.18 78.21 4.7K
14:36 78.22 78.24 78.22 78.24 9.9K
14:37 78.18 78.18 78.18 78.18 3.9K
14:39 78.13 78.13 78.12 78.12 4.1K
14:40 78.15 78.15 78.11 78.11 2.2K
14:41 78.10 78.12 78.09 78.10 3.8K
14:42 78.09 78.09 78.03 78.03 5.1K
14:43 78.04 78.10 78.02 78.10 5.7K
14:44 78.14 78.14 78.14 78.14 2.9K
14:45 78.15 78.15 78.14 78.14 3.4K
14:46 78.13 78.13 78.12 78.12 3.6K
14:47 78.09 78.10 78.09 78.09 2.8K
14:48 78.11 78.23 78.11 78.22 10.5K
14:49 78.22 78.22 78.09 78.12 18.8K
14:50 78.13 78.13 78.12 78.12 9.8K
14:51 78.13 78.13 78.08 78.08 3.8K
14:52 78.02 78.06 78.02 78.06 9.6K
14:53 78.06 78.08 78.06 78.08 3.1K
14:54 78.09 78.10 78.09 78.09 4.0K
14:55 78.09 78.13 78.09 78.13 7.7K
14:56 78.12 78.15 78.12 78.15 4.1K
14:57 78.16 78.17 78.16 78.17 4.2K
14:58 78.17 78.17 78.14 78.14 3.8K
14:59 78.15 78.16 78.15 78.16 4.7K
15:00 78.16 78.16 78.08 78.11 5.5K
15:01 78.11 78.11 78.11 78.11 2.6K
15:02 78.12 78.12 78.10 78.10 3.6K
15:03 78.11 78.11 78.06 78.06 4.5K
15:04 78.07 78.07 78.07 78.07 3.8K
15:05 78.09 78.09 78.06 78.06 4.3K
15:06 78.08 78.09 78.08 78.09 3.4K
15:07 78.05 78.06 78.03 78.04 3.7K
15:08 78.03 78.06 78.03 78.06 5.4K
15:09 78.05 78.09 78.05 78.08 7.0K
15:10 78.08 78.09 78.07 78.07 4.3K
15:11 78.06 78.06 78.06 78.06 5.1K
15:12 78.05 78.05 78.03 78.03 4.0K
15:13 78.02 78.05 78.02 78.05 3.0K
15:14 78.04 78.05 78.03 78.05 7.3K
15:15 78.05 78.06 78.04 78.04 5.1K
15:16 78.04 78.05 78.04 78.05 4.2K
15:17 78.05 78.05 78.03 78.04 3.0K
15:18 78.06 78.08 78.06 78.08 2.5K
15:19 78.07 78.07 78.05 78.05 5.7K
15:20 78.05 78.06 78.05 78.06 1.4K
15:21 78.10 78.12 78.09 78.12 8.7K
15:22 78.13 78.18 78.13 78.18 6.0K
15:23 78.13 78.13 78.12 78.12 11.3K
15:24 78.13 78.14 78.12 78.12 5.0K
15:25 78.13 78.13 78.11 78.12 4.7K
15:26 78.11 78.11 78.11 78.11 1.0K
15:27 78.10 78.12 78.09 78.12 6.6K
15:28 78.12 78.12 78.12 78.12 2.4K
15:29 78.12 78.12 78.11 78.12 6.5K
15:30 78.11 78.11 78.03 78.03 8.4K
15:31 78.03 78.03 77.97 77.97 7.9K
15:32 78.00 78.03 77.98 78.03 10.6K
15:33 78.03 78.04 78.00 78.02 12.0K
15:34 78.01 78.04 78.00 78.02 7.3K
15:35 78.00 78.01 77.98 78.00 8.3K
15:36 77.99 78.01 77.98 77.99 8.3K
15:37 77.98 78.00 77.94 77.94 13.4K
15:38 77.93 77.93 77.89 77.91 12.3K
15:39 77.94 77.94 77.87 77.87 11.1K
15:40 77.88 77.94 77.88 77.94 10.3K
15:41 77.92 77.92 77.88 77.89 12.1K
15:42 77.89 78.03 77.89 78.03 22.8K
15:43 77.98 78.05 77.97 78.05 22.1K
15:44 78.02 78.02 77.99 78.01 18.7K
15:45 78.06 78.06 77.98 77.98 23.5K
15:46 77.98 77.98 77.94 77.95 32.3K
15:47 77.95 77.98 77.95 77.97 20.9K
15:48 77.99 78.01 77.98 78.01 17.3K
15:49 78.01 78.02 77.94 77.96 36.3K
15:50 77.96 78.06 77.92 78.03 40.2K
15:51 78.01 78.03 77.96 78.00 32.5K
15:52 78.01 78.08 78.00 78.08 28.7K
15:53 78.06 78.06 77.96 77.96 35.5K
15:54 77.95 77.96 77.91 77.96 38.9K
15:55 77.98 78.04 77.98 78.04 24.9K
15:56 78.05 78.05 78.01 78.02 19.5K
15:57 78.01 78.01 77.96 77.97 34.3K
15:58 77.97 77.98 77.91 77.91 66.9K
15:59 77.92 77.94 77.89 77.91 1,573.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし