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 78.79 78.79 78.73 78.72 13.7K
09:32 78.23 78.23 78.23 78.23 0.4K
09:33 78.43 78.43 78.43 78.43 8.4K
09:36 78.32 78.36 78.32 78.34 6.1K
09:38 78.29 78.29 78.20 78.21 3.0K
09:39 78.15 78.15 78.13 78.14 2.0K
09:40 78.18 78.18 78.18 78.18 1.4K
09:41 78.12 78.12 78.12 78.12 2.3K
09:42 78.08 78.14 78.05 78.05 2.6K
09:43 78.01 78.05 78.01 78.05 2.0K
09:44 78.08 78.20 78.08 78.11 3.6K
09:45 78.10 78.10 78.10 78.10 1.7K
09:46 77.98 77.98 77.86 77.86 1.6K
09:47 77.77 77.77 77.77 77.77 0.5K
09:48 77.78 77.78 77.74 77.74 5.0K
09:49 77.75 77.76 77.71 77.71 1.2K
09:50 77.72 77.80 77.72 77.79 2.9K
09:51 77.72 77.86 77.72 77.86 3.1K
09:52 78.02 78.04 77.97 78.04 2.2K
09:53 78.06 78.07 78.01 78.01 1.7K
09:54 77.99 78.00 77.99 78.00 2.4K
09:55 77.93 77.93 77.92 77.92 1.4K
09:56 77.90 77.90 77.90 77.90 1.7K
09:57 77.96 77.96 77.95 77.96 3.1K
10:00 78.19 78.19 78.09 78.08 18.3K
10:01 78.06 78.06 78.06 78.06 0.8K
10:02 78.06 78.09 78.06 78.07 3.6K
10:03 78.04 78.04 78.03 78.03 1.6K
10:04 78.02 78.02 77.96 77.96 0.9K
10:05 77.97 77.97 77.85 77.85 7.5K
10:06 77.78 77.81 77.78 77.78 4.0K
10:07 77.85 77.85 77.79 77.79 2.4K
10:08 77.76 77.76 77.73 77.73 2.5K
10:09 77.72 77.72 77.68 77.68 3.5K
10:10 77.77 77.77 77.77 77.77 1.3K
10:11 77.79 77.79 77.79 77.79 1.7K
10:12 77.67 77.69 77.66 77.69 1.8K
10:13 77.66 77.66 77.63 77.63 3.1K
10:14 77.56 77.56 77.52 77.55 2.9K
10:15 77.54 77.57 77.54 77.57 1.3K
10:16 77.56 77.58 77.56 77.58 2.4K
10:17 77.58 77.58 77.53 77.57 3.0K
10:18 77.56 77.56 77.50 77.50 3.2K
10:20 77.50 77.53 77.50 77.53 4.0K
10:21 77.53 77.53 77.45 77.50 3.7K
10:22 77.47 77.56 77.46 77.56 2.3K
10:23 77.59 77.59 77.56 77.56 1.7K
10:24 77.59 77.61 77.50 77.50 4.6K
10:25 77.47 77.49 77.47 77.49 2.3K
10:26 77.47 77.47 77.43 77.43 2.0K
10:27 77.44 77.44 77.44 77.44 2.2K
10:28 77.50 77.50 77.49 77.49 0.8K
10:29 77.50 77.50 77.50 77.50 0.4K
10:30 77.50 77.50 77.30 77.34 6.9K
10:31 77.36 77.36 77.27 77.27 1.9K
10:32 77.27 77.27 77.20 77.25 8.9K
10:33 77.22 77.35 77.19 77.35 18.7K
10:34 77.34 77.35 77.23 77.24 6.9K
10:35 77.26 77.27 77.24 77.25 1.7K
10:36 77.22 77.22 77.19 77.19 1.2K
10:37 77.21 77.23 77.20 77.22 1.5K
10:38 77.23 77.23 77.15 77.16 3.0K
10:39 77.18 77.18 77.18 77.18 2.1K
10:40 77.18 77.27 77.18 77.27 6.0K
10:41 77.30 77.34 77.30 77.30 2.6K
10:42 77.29 77.34 77.29 77.30 3.0K
10:43 77.24 77.24 77.22 77.22 1.3K
10:44 77.22 77.28 77.22 77.28 3.4K
10:45 77.26 77.28 77.26 77.27 1.6K
10:46 77.27 77.27 77.22 77.22 3.5K
10:47 77.24 77.27 77.22 77.24 1.7K
10:48 77.22 77.30 77.22 77.30 4.7K
10:50 77.26 77.28 77.16 77.16 4.8K
10:51 77.16 77.22 77.16 77.21 2.2K
10:52 77.23 77.26 77.23 77.26 1.5K
10:53 77.24 77.25 77.24 77.25 1.2K
10:54 77.23 77.25 77.20 77.20 2.2K
10:55 77.17 77.18 77.12 77.18 3.6K
10:56 77.15 77.22 77.15 77.20 8.2K
10:57 77.19 77.21 77.19 77.21 1.6K
10:58 77.29 77.29 77.26 77.26 2.2K
10:59 77.27 77.31 77.25 77.25 3.7K
11:00 77.27 77.27 77.24 77.27 2.6K
11:01 77.26 77.32 77.26 77.32 4.0K
11:02 77.31 77.32 77.26 77.27 3.3K
11:03 77.29 77.29 77.29 77.29 0.1K
11:04 77.29 77.35 77.29 77.32 4.0K
11:05 77.32 77.32 77.28 77.28 1.0K
11:06 77.30 77.33 77.29 77.33 2.2K
11:07 77.31 77.31 77.31 77.31 1.8K
11:08 77.29 77.29 77.22 77.28 4.8K
11:09 77.28 77.28 77.23 77.23 2.6K
11:10 77.21 77.26 77.21 77.26 3.2K
11:11 77.26 77.26 77.26 77.26 0.9K
11:12 77.21 77.25 77.20 77.23 5.8K
11:13 77.23 77.27 77.23 77.27 1.4K
11:14 77.27 77.27 77.24 77.24 7.1K
11:15 77.28 77.29 77.28 77.28 2.8K
11:16 77.28 77.30 77.26 77.28 2.6K
11:17 77.23 77.25 77.23 77.25 2.2K
11:18 77.25 77.27 77.20 77.19 2.4K
11:19 77.21 77.22 77.21 77.22 2.5K
11:20 77.23 77.23 77.16 77.16 1.2K
11:21 77.14 77.15 77.09 77.09 4.0K
11:22 77.08 77.09 77.08 77.08 2.5K
11:23 77.10 77.10 77.09 77.09 1.4K
11:24 77.03 77.10 77.03 77.09 3.3K
11:25 77.10 77.16 77.10 77.15 2.2K
11:26 77.16 77.18 77.14 77.18 4.4K
11:27 77.18 77.19 77.18 77.19 0.4K
11:28 77.19 77.20 77.18 77.20 1.8K
11:29 77.18 77.18 77.17 77.17 1.6K
11:30 77.17 77.17 77.16 77.16 1.5K
11:31 77.13 77.13 77.09 77.13 2.3K
11:32 77.11 77.11 77.09 77.09 0.6K
11:33 77.10 77.12 77.07 77.12 2.7K
11:34 77.12 77.12 77.10 77.11 1.9K
11:35 77.12 77.25 77.12 77.25 3.2K
11:36 77.21 77.21 77.18 77.19 2.4K
11:37 77.21 77.21 77.16 77.16 12.4K
11:38 77.21 77.24 77.21 77.23 2.3K
11:39 77.24 77.24 77.23 77.23 0.4K
11:40 77.21 77.22 77.18 77.18 2.0K
11:41 77.18 77.20 77.18 77.20 3.5K
11:42 77.20 77.22 77.20 77.22 2.3K
11:43 77.24 77.26 77.24 77.26 1.2K
11:44 77.28 77.29 77.28 77.28 2.7K
11:45 77.27 77.34 77.27 77.34 6.1K
11:46 77.34 77.35 77.34 77.35 1.5K
11:47 77.35 77.39 77.35 77.35 5.8K
11:48 77.35 77.36 77.35 77.36 3.5K
11:49 77.36 77.36 77.36 77.36 4.5K
11:50 77.37 77.37 77.27 77.28 21.7K
11:51 77.28 77.29 77.28 77.29 5.4K
11:52 77.30 77.42 77.30 77.42 12.5K
11:53 77.42 77.45 77.42 77.43 8.8K
11:54 77.43 77.44 77.43 77.44 1.9K
11:55 77.47 77.50 77.46 77.46 3.4K
11:56 77.49 77.50 77.45 77.50 3.7K
11:57 77.53 77.56 77.52 77.54 2.0K
11:58 77.53 77.54 77.52 77.52 1.5K
11:59 77.56 77.56 77.51 77.51 1.5K
12:00 77.51 77.53 77.47 77.47 3.3K
12:01 77.50 77.50 77.50 77.50 0.8K
12:02 77.49 77.50 77.47 77.47 2.8K
12:03 77.47 77.47 77.45 77.44 0.9K
12:04 77.45 77.46 77.43 77.43 1.2K
12:05 77.46 77.46 77.45 77.46 2.6K
12:06 77.42 77.43 77.41 77.43 4.3K
12:07 77.43 77.44 77.41 77.43 1.2K
12:08 77.45 77.45 77.45 77.44 1.1K
12:09 77.44 77.44 77.42 77.42 2.5K
12:10 77.42 77.44 77.42 77.44 1.8K
12:11 77.44 77.45 77.44 77.44 1.9K
12:12 77.40 77.40 77.40 77.40 0.3K
12:13 77.36 77.37 77.36 77.36 4.1K
12:14 77.37 77.38 77.37 77.36 1.9K
12:15 77.38 77.38 77.36 77.36 4.6K
12:16 77.37 77.42 77.37 77.42 2.5K
12:17 77.39 77.39 77.34 77.35 3.1K
12:18 77.36 77.36 77.33 77.35 2.8K
12:19 77.33 77.33 77.33 77.33 1.6K
12:20 77.34 77.37 77.33 77.36 3.4K
12:21 77.36 77.49 77.36 77.48 7.4K
12:22 77.49 77.49 77.49 77.49 2.0K
12:23 77.52 77.52 77.50 77.50 1.0K
12:24 77.51 77.51 77.50 77.50 1.5K
12:25 77.50 77.50 77.50 77.50 0.9K
12:26 77.52 77.53 77.51 77.51 4.3K
12:27 77.52 77.52 77.51 77.52 1.9K
12:28 77.52 77.53 77.52 77.52 1.6K
12:29 77.50 77.52 77.50 77.51 2.7K
12:30 77.50 77.50 77.50 77.50 0.4K
12:31 77.47 77.47 77.44 77.44 2.6K
12:32 77.43 77.47 77.42 77.47 3.3K
12:33 77.47 77.49 77.46 77.46 3.0K
12:34 77.46 77.46 77.46 77.46 0.2K
12:35 77.46 77.46 77.46 77.46 0.7K
12:36 77.45 77.45 77.45 77.45 0.8K
12:37 77.48 77.49 77.48 77.48 3.6K
12:38 77.49 77.51 77.49 77.51 3.5K
12:39 77.49 77.53 77.49 77.51 6.8K
12:40 77.54 77.54 77.53 77.54 1.1K
12:41 77.53 77.53 77.53 77.53 1.3K
12:42 77.50 77.50 77.48 77.48 3.9K
12:43 77.50 77.50 77.49 77.49 1.1K
12:44 77.49 77.50 77.49 77.50 1.2K
12:45 77.49 77.49 77.48 77.48 2.2K
12:46 77.47 77.47 77.47 77.47 0.9K
12:47 77.51 77.51 77.50 77.50 4.8K
12:48 77.47 77.47 77.42 77.43 5.6K
12:49 77.44 77.44 77.44 77.44 9.1K
12:50 77.47 77.49 77.47 77.49 1.4K
12:51 77.50 77.52 77.50 77.51 6.5K
12:52 77.53 77.53 77.51 77.53 2.9K
12:53 77.52 77.52 77.52 77.52 0.5K
12:54 77.47 77.47 77.47 77.47 4.5K
12:55 77.48 77.48 77.42 77.42 2.5K
12:56 77.42 77.44 77.42 77.44 2.1K
12:57 77.43 77.44 77.43 77.43 3.2K
12:59 77.40 77.40 77.40 77.40 0.4K
13:00 77.40 77.40 77.38 77.38 8.5K
13:01 77.38 77.38 77.38 77.38 4.1K
13:02 77.38 77.38 77.33 77.36 16.3K
13:03 77.36 77.37 77.36 77.37 1.1K
13:04 77.37 77.39 77.37 77.39 1.7K
13:05 77.44 77.45 77.44 77.45 2.3K
13:06 77.43 77.43 77.42 77.42 1.0K
13:07 77.38 77.39 77.38 77.39 129.9K
13:08 77.39 77.39 77.39 77.39 0.8K
13:10 77.40 77.40 77.38 77.38 1.3K
13:12 77.39 77.39 77.35 77.35 3.2K
13:14 77.37 77.41 77.37 77.41 3.8K
13:15 77.40 77.41 77.40 77.41 1.0K
13:17 77.41 77.41 77.41 77.41 1.3K
13:18 77.41 77.41 77.40 77.40 0.9K
13:19 77.41 77.41 77.38 77.38 1.8K
13:20 77.39 77.43 77.39 77.43 2.6K
13:21 77.43 77.43 77.43 77.43 0.9K
13:23 77.40 77.40 77.39 77.39 2.4K
13:24 77.38 77.38 77.37 77.38 0.9K
13:25 77.37 77.37 77.36 77.36 2.2K
13:26 77.35 77.38 77.35 77.38 6.5K
13:28 77.35 77.35 77.35 77.35 2.0K
13:29 77.35 77.35 77.34 77.35 3.3K
13:30 77.34 77.38 77.34 77.38 5.5K
13:31 77.39 77.39 77.39 77.39 0.2K
13:32 77.39 77.39 77.39 77.39 0.6K
13:33 77.38 77.39 77.38 77.39 0.8K
13:35 77.40 77.42 77.40 77.42 3.8K
13:37 77.39 77.39 77.39 77.39 1.3K
13:38 77.41 77.41 77.41 77.41 0.4K
13:39 77.43 77.43 77.43 77.43 1.6K
13:40 77.45 77.45 77.43 77.45 1.0K
13:41 77.44 77.44 77.44 77.44 0.7K
13:42 77.44 77.44 77.43 77.44 2.8K
13:43 77.45 77.48 77.45 77.48 3.7K
13:44 77.50 77.51 77.50 77.51 1.3K
13:45 77.53 77.54 77.53 77.54 0.8K
13:46 77.55 77.56 77.55 77.56 1.0K
13:47 77.54 77.54 77.54 77.54 0.8K
13:48 77.58 77.58 77.57 77.58 1.7K
13:49 77.57 77.59 77.57 77.59 1.1K
13:50 77.58 77.58 77.57 77.58 2.4K
13:51 77.57 77.57 77.57 77.57 0.5K
13:52 77.57 77.57 77.57 77.57 0.2K
13:53 77.58 77.59 77.58 77.59 1.5K
13:54 77.58 77.58 77.58 77.58 0.3K
13:55 77.57 77.58 77.57 77.57 1.2K
13:56 77.58 77.60 77.58 77.60 1.6K
13:57 77.59 77.62 77.56 77.61 9.0K
13:58 77.58 77.60 77.58 77.58 3.1K
13:59 77.58 77.58 77.58 77.58 2.2K
14:00 77.59 77.59 77.56 77.58 6.4K
14:01 77.58 77.58 77.54 77.56 4.7K
14:02 77.55 77.55 77.55 77.55 1.9K
14:03 77.55 77.57 77.55 77.57 2.5K
14:04 77.57 77.58 77.54 77.55 3.4K
14:05 77.55 77.55 77.54 77.55 1.6K
14:06 77.55 77.57 77.54 77.54 4.0K
14:07 77.54 77.54 77.52 77.52 2.7K
14:08 77.52 77.54 77.49 77.53 5.9K
14:09 77.53 77.54 77.52 77.53 3.0K
14:10 77.54 77.54 77.53 77.53 2.8K
14:11 77.53 77.56 77.53 77.55 3.2K
14:12 77.56 77.56 77.55 77.56 1.6K
14:13 77.56 77.60 77.56 77.60 2.5K
14:14 77.60 77.60 77.59 77.58 2.5K
14:15 77.60 77.61 77.60 77.61 2.2K
14:16 77.61 77.61 77.60 77.61 2.0K
14:17 77.60 77.60 77.57 77.57 2.5K
14:18 77.55 77.55 77.50 77.50 3.1K
14:19 77.50 77.52 77.50 77.51 3.7K
14:20 77.51 77.52 77.49 77.49 3.8K
14:21 77.50 77.52 77.50 77.52 1.9K
14:22 77.52 77.56 77.52 77.56 2.8K
14:23 77.57 77.57 77.56 77.56 1.5K
14:24 77.55 77.55 77.55 77.55 3.2K
14:25 77.55 77.55 77.55 77.55 2.0K
14:26 77.54 77.54 77.54 77.54 2.6K
14:27 77.54 77.54 77.53 77.53 3.0K
14:28 77.53 77.58 77.53 77.58 11.8K
14:29 77.58 77.58 77.58 77.58 2.2K
14:30 77.58 77.59 77.58 77.59 2.2K
14:31 77.61 77.64 77.61 77.64 2.5K
14:32 77.63 77.64 77.60 77.61 5.9K
14:33 77.61 77.61 77.60 77.60 1.7K
14:34 77.60 77.64 77.60 77.63 2.7K
14:35 77.65 77.68 77.65 77.68 2.8K
14:36 77.68 77.69 77.68 77.69 2.9K
14:37 77.69 77.69 77.69 77.69 1.4K
14:38 77.69 77.69 77.68 77.69 3.1K
14:39 77.69 77.71 77.67 77.69 3.7K
14:40 77.69 77.69 77.68 77.68 2.3K
14:41 77.68 77.68 77.68 77.68 1.1K
14:42 77.67 77.67 77.66 77.67 5.0K
14:43 77.66 77.66 77.63 77.64 4.7K
14:44 77.64 77.64 77.64 77.64 1.8K
14:45 77.62 77.65 77.62 77.65 3.5K
14:46 77.65 77.65 77.64 77.64 1.1K
14:47 77.64 77.66 77.63 77.63 19.6K
14:48 77.64 77.64 77.63 77.63 1.6K
14:49 77.63 77.66 77.62 77.64 4.6K
14:50 77.66 77.69 77.66 77.69 4.4K
14:51 77.69 77.73 77.69 77.73 5.4K
14:52 77.74 77.74 77.72 77.73 5.8K
14:53 77.74 77.74 77.73 77.73 2.0K
14:54 77.73 77.73 77.73 77.73 2.0K
14:55 77.73 77.73 77.68 77.69 5.5K
14:56 77.68 77.68 77.66 77.67 6.4K
14:57 77.69 77.70 77.69 77.69 3.9K
14:58 77.67 77.68 77.67 77.67 10.8K
14:59 77.70 77.70 77.69 77.70 3.5K
15:00 77.69 77.72 77.69 77.72 3.1K
15:01 77.72 77.72 77.70 77.69 2.1K
15:02 77.70 77.71 77.70 77.69 2.9K
15:03 77.70 77.71 77.70 77.70 1.4K
15:04 77.70 77.71 77.70 77.71 2.3K
15:05 77.71 77.71 77.66 77.66 7.7K
15:06 77.64 77.65 77.62 77.65 4.6K
15:07 77.65 77.66 77.65 77.66 2.3K
15:08 77.68 77.70 77.68 77.70 3.4K
15:09 77.72 77.77 77.72 77.76 4.4K
15:10 77.76 77.77 77.75 77.75 2.1K
15:11 77.75 77.79 77.75 77.79 5.9K
15:12 77.80 77.83 77.80 77.82 3.4K
15:13 77.83 77.83 77.80 77.80 3.4K
15:14 77.80 77.84 77.80 77.84 7.9K
15:15 77.81 77.81 77.79 77.79 5.8K
15:16 77.79 77.81 77.79 77.78 4.9K
15:17 77.79 77.79 77.76 77.76 3.9K
15:18 77.80 77.80 77.78 77.78 4.1K
15:19 77.77 77.79 77.77 77.79 3.7K
15:20 77.79 77.79 77.77 77.77 4.8K
15:21 77.78 77.80 77.78 77.80 4.0K
15:22 77.80 77.80 77.80 77.80 3.8K
15:23 77.81 77.81 77.79 77.81 1.2K
15:24 77.80 77.81 77.80 77.81 6.9K
15:25 77.80 77.81 77.80 77.81 2.8K
15:26 77.79 77.82 77.79 77.82 4.7K
15:27 77.82 77.82 77.82 77.82 4.6K
15:28 77.82 77.82 77.79 77.79 5.1K
15:29 77.80 77.82 77.80 77.81 3.8K
15:30 77.83 77.83 77.80 77.80 8.7K
15:31 77.80 77.80 77.79 77.79 1.7K
15:32 77.80 77.81 77.80 77.81 4.8K
15:33 77.80 77.80 77.79 77.79 7.1K
15:34 77.80 77.80 77.79 77.79 3.8K
15:35 77.79 77.79 77.76 77.76 4.5K
15:36 77.76 77.76 77.75 77.75 5.9K
15:37 77.72 77.74 77.72 77.74 5.5K
15:38 77.74 77.74 77.73 77.73 2.8K
15:39 77.74 77.74 77.67 77.67 5.2K
15:40 77.67 77.69 77.67 77.69 4.9K
15:41 77.68 77.68 77.64 77.65 6.0K
15:42 77.65 77.67 77.65 77.66 3.2K
15:43 77.66 77.66 77.63 77.64 6.0K
15:44 77.65 77.66 77.64 77.66 7.2K
15:45 77.66 77.67 77.62 77.63 6.8K
15:46 77.63 77.65 77.63 77.65 10.5K
15:47 77.65 77.66 77.65 77.66 1.9K
15:48 77.66 77.68 77.66 77.66 6.4K
15:49 77.66 77.67 77.64 77.65 18.6K
15:50 77.68 77.76 77.68 77.74 16.4K
15:51 77.71 77.76 77.71 77.76 11.3K
15:52 77.75 77.75 77.69 77.69 15.2K
15:53 77.69 77.73 77.69 77.73 11.0K
15:54 77.72 77.73 77.71 77.73 11.4K
15:55 77.79 77.89 77.79 77.87 35.7K
15:56 77.87 77.87 77.85 77.86 23.6K
15:57 77.85 77.85 77.77 77.77 45.6K
15:58 77.77 77.78 77.76 77.76 41.1K
15:59 77.79 77.80 77.73 77.73 489.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし