オムニコム・グループ (OMC)

OMC
🏛️ アメリカ →
79.13
最終更新: 2025-09-29
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 76.75 76.90 76.75 76.90 20.8K
09:31 76.90 77.05 76.90 77.05 4.8K
09:32 77.01 77.01 76.96 76.97 6.1K
09:33 77.07 77.07 77.07 77.07 1.0K
09:34 77.08 77.08 77.05 77.07 2.7K
09:35 77.07 77.07 77.04 77.07 3.4K
09:36 77.08 77.14 77.04 77.13 5.0K
09:37 77.20 77.20 77.13 77.18 10.2K
09:38 77.19 77.36 77.19 77.33 3.9K
09:39 77.33 77.37 77.30 77.37 3.9K
09:40 77.38 77.39 77.38 77.39 2.1K
09:41 77.44 77.47 77.44 77.47 3.5K
09:42 77.67 77.67 77.56 77.66 5.1K
09:43 77.66 77.75 77.66 77.75 4.6K
09:44 77.69 77.69 77.69 77.69 2.3K
09:45 77.62 77.62 77.22 77.22 6.6K
09:46 77.19 77.20 77.09 77.09 8.3K
09:47 77.06 77.09 77.06 77.08 5.3K
09:48 77.08 77.14 77.08 77.12 4.8K
09:49 77.09 77.09 76.93 76.93 2.7K
09:50 76.93 76.97 76.93 76.93 1.7K
09:51 76.88 76.93 76.85 76.93 5.1K
09:52 76.93 76.93 76.82 76.82 1.7K
09:53 76.81 76.81 76.72 76.72 10.9K
09:54 76.77 76.77 76.73 76.73 8.1K
09:55 76.76 76.82 76.75 76.82 5.5K
09:56 76.79 76.79 76.77 76.77 2.7K
09:57 76.79 76.79 76.75 76.78 2.7K
09:58 76.80 76.82 76.74 76.74 2.2K
09:59 76.75 76.89 76.75 76.89 7.4K
10:00 76.83 76.88 76.79 76.88 4.4K
10:01 76.90 76.98 76.90 76.98 2.8K
10:02 76.99 76.99 76.95 76.95 4.3K
10:03 76.96 76.96 76.85 76.85 3.4K
10:04 76.85 76.85 76.76 76.76 5.2K
10:05 76.67 76.67 76.61 76.61 5.2K
10:06 76.65 76.69 76.65 76.65 3.3K
10:07 76.60 76.63 76.60 76.63 2.3K
10:08 76.64 76.70 76.64 76.70 6.6K
10:09 76.73 76.75 76.71 76.71 3.7K
10:10 76.72 76.72 76.70 76.71 3.3K
10:11 76.76 76.79 76.76 76.78 2.0K
10:12 76.75 76.78 76.75 76.75 5.6K
10:13 76.75 76.75 76.74 76.74 2.7K
10:14 76.73 76.74 76.67 76.70 10.1K
10:15 76.71 76.77 76.71 76.77 4.0K
10:16 76.76 76.86 76.76 76.86 5.4K
10:17 76.80 76.80 76.71 76.71 3.4K
10:18 76.70 76.75 76.70 76.75 4.4K
10:19 76.75 76.75 76.69 76.69 2.8K
10:20 76.69 76.78 76.69 76.78 4.9K
10:21 76.75 76.77 76.75 76.77 1.3K
10:22 76.77 76.77 76.69 76.69 1.4K
10:23 76.70 76.73 76.69 76.69 4.5K
10:24 76.73 76.73 76.61 76.61 6.7K
10:25 76.63 76.68 76.63 76.66 7.3K
10:26 76.64 76.64 76.53 76.53 3.5K
10:27 76.51 76.58 76.51 76.55 3.2K
10:28 76.53 76.53 76.46 76.46 10.1K
10:29 76.44 76.48 76.41 76.48 5.1K
10:30 76.48 76.53 76.48 76.49 4.7K
10:31 76.55 76.56 76.52 76.54 5.5K
10:32 76.51 76.67 76.51 76.67 3.7K
10:33 76.68 76.68 76.61 76.63 2.9K
10:34 76.61 76.61 76.61 76.61 0.9K
10:35 76.61 76.61 76.53 76.56 4.2K
10:36 76.54 76.58 76.54 76.54 2.5K
10:37 76.54 76.56 76.51 76.51 5.4K
10:38 76.46 76.51 76.46 76.51 2.6K
10:39 76.53 76.54 76.53 76.54 1.2K
10:40 76.54 76.54 76.54 76.54 1.7K
10:41 76.55 76.60 76.55 76.60 1.4K
10:42 76.60 76.67 76.60 76.66 1.2K
10:43 76.60 76.62 76.60 76.62 3.0K
10:44 76.66 76.66 76.66 76.66 0.8K
10:45 76.64 76.64 76.64 76.64 1.1K
10:46 76.62 76.62 76.56 76.56 1.0K
10:47 76.57 76.61 76.56 76.61 2.6K
10:48 76.63 76.63 76.56 76.56 1.5K
10:49 76.56 76.65 76.54 76.65 8.2K
10:50 76.70 76.73 76.70 76.71 178.6K
10:51 76.68 76.69 76.66 76.69 2.9K
10:52 76.70 76.74 76.70 76.74 2.3K
10:53 76.74 76.79 76.73 76.79 5.3K
10:54 76.79 76.79 76.74 76.77 10.2K
10:55 76.73 76.75 76.73 76.75 2.2K
10:56 76.82 76.82 76.78 76.79 2.9K
10:57 76.78 76.78 76.76 76.76 3.4K
10:58 76.76 76.76 76.75 76.75 2.8K
10:59 76.79 76.81 76.79 76.81 3.2K
11:00 76.80 76.80 76.80 76.80 2.4K
11:01 76.84 76.84 76.81 76.82 8.4K
11:02 76.83 76.83 76.83 76.83 3.0K
11:03 76.82 76.85 76.81 76.85 3.0K
11:04 76.83 76.83 76.83 76.83 0.6K
11:05 76.85 76.85 76.82 76.82 2.6K
11:08 76.88 76.92 76.88 76.90 3.0K
11:09 76.89 76.89 76.83 76.83 2.6K
11:10 76.85 76.85 76.85 76.85 1.3K
11:11 76.85 76.86 76.80 76.80 2.1K
11:12 76.76 76.76 76.74 76.74 1.5K
11:13 76.73 76.77 76.73 76.75 3.2K
11:14 76.75 76.82 76.75 76.82 2.9K
11:15 76.81 76.83 76.79 76.82 3.0K
11:16 76.80 76.81 76.75 76.81 5.3K
11:17 76.81 76.83 76.81 76.83 0.9K
11:18 76.82 76.82 76.82 76.82 2.1K
11:19 76.83 76.83 76.77 76.77 1.9K
11:20 76.75 76.75 76.74 76.74 2.3K
11:21 76.76 76.76 76.74 76.74 2.2K
11:22 76.76 76.77 76.73 76.77 3.4K
11:23 76.80 76.88 76.80 76.85 4.6K
11:24 76.86 76.90 76.86 76.90 1.7K
11:25 76.92 76.97 76.92 76.97 7.6K
11:26 76.93 76.93 76.91 76.92 3.6K
11:27 76.95 76.95 76.92 76.92 2.1K
11:28 76.90 76.90 76.89 76.89 0.5K
11:29 76.90 76.90 76.89 76.89 2.1K
11:30 76.89 76.89 76.83 76.85 8.3K
11:31 76.85 76.85 76.82 76.82 3.1K
11:32 76.85 76.85 76.82 76.83 5.0K
11:33 76.85 76.88 76.85 76.88 3.1K
11:34 76.87 76.88 76.87 76.88 1.8K
11:35 76.89 76.92 76.89 76.92 2.1K
11:36 76.92 76.93 76.90 76.93 4.4K
11:37 76.91 76.92 76.90 76.90 1.7K
11:38 76.88 76.88 76.83 76.83 3.9K
11:39 76.83 76.85 76.83 76.85 1.7K
11:40 76.86 76.86 76.83 76.83 3.7K
11:41 76.86 76.90 76.86 76.90 1.4K
11:42 76.92 76.92 76.87 76.87 3.2K
11:43 76.86 76.86 76.83 76.86 2.6K
11:44 76.86 76.88 76.86 76.88 1.6K
11:45 76.88 76.91 76.88 76.91 5.4K
11:46 76.91 76.94 76.90 76.90 4.8K
11:47 76.90 76.90 76.90 76.90 1.2K
11:48 76.91 76.91 76.86 76.86 6.2K
11:49 76.87 76.87 76.86 76.87 1.9K
11:50 76.89 76.89 76.88 76.88 3.1K
11:51 76.88 76.88 76.87 76.87 3.8K
11:52 76.88 76.90 76.85 76.85 4.2K
11:53 76.82 76.82 76.82 76.82 0.6K
11:54 76.82 76.82 76.81 76.81 3.9K
11:55 76.80 76.82 76.79 76.79 3.6K
11:56 76.77 76.77 76.77 76.77 1.8K
11:57 76.78 76.78 76.78 76.78 2.3K
11:58 76.78 76.78 76.77 76.77 3.5K
11:59 76.76 76.76 76.76 76.76 2.6K
12:00 76.74 76.75 76.73 76.74 3.2K
12:01 76.71 76.71 76.71 76.71 2.1K
12:02 76.75 76.75 76.73 76.74 2.2K
12:03 76.73 76.74 76.72 76.74 3.0K
12:04 76.72 76.72 76.68 76.69 8.8K
12:05 76.72 76.72 76.70 76.72 8.3K
12:06 76.74 76.74 76.74 76.74 4.5K
12:07 76.73 76.73 76.73 76.73 1.6K
12:08 76.73 76.73 76.71 76.73 4.7K
12:09 76.75 76.77 76.75 76.77 0.8K
12:10 76.78 76.78 76.73 76.73 4.6K
12:11 76.73 76.74 76.68 76.68 4.9K
12:12 76.67 76.69 76.66 76.69 6.0K
12:13 76.67 76.68 76.65 76.65 4.2K
12:14 76.68 76.68 76.66 76.66 1.8K
12:15 76.67 76.68 76.66 76.66 2.5K
12:16 76.65 76.68 76.62 76.68 5.9K
12:17 76.70 76.72 76.70 76.72 2.0K
12:18 76.72 76.78 76.72 76.78 4.2K
12:19 76.78 76.79 76.78 76.79 2.2K
12:20 76.79 76.81 76.79 76.81 2.3K
12:21 76.83 76.83 76.82 76.82 3.4K
12:22 76.83 76.85 76.83 76.85 3.0K
12:23 76.85 76.85 76.84 76.85 6.4K
12:24 76.84 76.84 76.81 76.81 2.7K
12:25 76.83 76.83 76.83 76.83 3.0K
12:26 76.85 76.85 76.83 76.83 3.8K
12:27 76.86 76.86 76.86 76.86 2.0K
12:28 76.87 76.87 76.84 76.86 4.2K
12:29 76.85 76.87 76.85 76.86 2.5K
12:30 76.85 76.86 76.84 76.86 2.9K
12:31 76.90 76.94 76.90 76.94 6.0K
12:32 76.94 76.95 76.94 76.95 4.9K
12:33 76.95 76.97 76.95 76.97 2.1K
12:34 76.98 76.98 76.98 76.98 2.7K
12:35 76.99 76.99 76.94 76.95 6.0K
12:36 76.95 76.95 76.93 76.93 2.9K
12:37 76.99 76.99 76.99 76.99 9.2K
12:38 76.97 76.97 76.93 76.93 2.7K
12:39 76.95 76.96 76.95 76.96 2.1K
12:40 76.97 76.97 76.92 76.94 4.9K
12:41 76.93 76.98 76.93 76.98 4.6K
12:42 76.96 76.96 76.92 76.92 4.5K
12:43 76.90 76.90 76.87 76.90 4.5K
12:44 76.90 76.94 76.90 76.94 7.3K
12:45 76.94 76.95 76.94 76.94 4.3K
12:46 76.97 77.03 76.97 77.03 3.3K
12:47 77.03 77.04 77.03 77.04 3.0K
12:48 77.04 77.08 77.04 77.08 5.5K
12:49 77.08 77.08 77.03 77.03 3.4K
12:50 77.04 77.06 77.03 77.03 7.0K
12:51 77.05 77.12 77.05 77.12 4.6K
12:52 77.13 77.13 77.12 77.13 6.0K
12:54 77.14 77.18 77.14 77.18 3.9K
12:55 77.19 77.21 77.19 77.20 4.0K
12:56 77.19 77.22 77.19 77.19 2.4K
12:57 77.18 77.19 77.18 77.19 1.9K
12:58 77.20 77.21 77.17 77.19 7.9K
12:59 77.18 77.18 77.11 77.11 10.8K
13:00 77.12 77.12 77.09 77.10 4.3K
13:01 77.08 77.08 77.02 77.03 4.9K
13:02 77.04 77.06 77.04 77.05 4.2K
13:03 77.07 77.08 77.07 77.07 2.8K
13:04 77.05 77.05 77.05 77.05 2.0K
13:05 77.07 77.09 77.05 77.08 10.2K
13:06 77.09 77.09 77.04 77.05 7.9K
13:07 77.04 77.04 77.02 77.03 2.7K
13:08 77.04 77.09 77.04 77.09 2.9K
13:09 77.11 77.15 77.11 77.12 9.5K
13:10 77.15 77.19 77.15 77.19 3.7K
13:11 77.20 77.22 77.20 77.22 6.6K
13:12 77.28 77.28 77.26 77.26 3.0K
13:13 77.27 77.29 77.27 77.29 1.5K
13:14 77.26 77.26 77.25 77.26 3.9K
13:15 77.24 77.24 77.23 77.23 2.2K
13:16 77.23 77.26 77.23 77.26 17.2K
13:17 77.26 77.26 77.24 77.25 3.5K
13:18 77.25 77.30 77.25 77.30 3.7K
13:19 77.31 77.32 77.31 77.32 2.5K
13:20 77.32 77.35 77.32 77.35 3.2K
13:21 77.36 77.36 77.35 77.36 4.8K
13:22 77.34 77.34 77.31 77.31 1.9K
13:23 77.31 77.35 77.31 77.32 4.5K
13:24 77.32 77.33 77.32 77.33 2.5K
13:25 77.32 77.32 77.30 77.32 2.3K
13:26 77.31 77.32 77.27 77.27 4.0K
13:27 77.29 77.34 77.29 77.33 2.2K
13:28 77.36 77.36 77.35 77.35 2.1K
13:29 77.35 77.35 77.35 77.35 7.7K
13:30 77.34 77.34 77.28 77.28 5.6K
13:31 77.27 77.27 77.27 77.27 1.9K
13:32 77.26 77.26 77.26 77.26 1.3K
13:33 77.27 77.27 77.27 77.27 1.1K
13:34 77.28 77.28 77.28 77.28 1.6K
13:35 77.27 77.32 77.27 77.32 4.5K
13:36 77.33 77.37 77.33 77.36 4.7K
13:37 77.39 77.39 77.36 77.36 2.6K
13:38 77.35 77.36 77.35 77.36 1.9K
13:39 77.35 77.39 77.35 77.39 11.8K
13:40 77.36 77.36 77.30 77.30 8.5K
13:41 77.28 77.28 77.22 77.22 3.3K
13:42 77.20 77.22 77.20 77.20 4.6K
13:43 77.19 77.19 77.19 77.19 1.7K
13:44 77.21 77.22 77.17 77.17 3.4K
13:45 77.14 77.15 77.11 77.15 4.9K
13:46 77.15 77.19 77.13 77.15 4.1K
13:47 77.17 77.19 77.17 77.19 2.6K
13:48 77.20 77.28 77.19 77.28 12.5K
13:49 77.26 77.26 77.22 77.22 3.5K
13:50 77.21 77.21 77.17 77.17 3.7K
13:51 77.21 77.28 77.21 77.28 3.5K
13:52 77.30 77.30 77.24 77.24 7.0K
13:53 77.17 77.17 77.17 77.17 2.1K
13:54 77.12 77.12 77.12 77.12 1.8K
13:55 77.10 77.10 77.10 77.10 2.0K
13:56 77.12 77.15 77.12 77.14 4.4K
13:57 77.17 77.17 77.15 77.15 2.4K
13:58 77.15 77.15 77.13 77.13 1.4K
13:59 77.12 77.12 77.12 77.12 0.7K
14:00 77.11 77.11 77.10 77.11 2.0K
14:01 77.11 77.15 77.11 77.15 6.2K
14:02 77.16 77.19 77.16 77.19 3.5K
14:03 77.20 77.24 77.20 77.24 3.0K
14:04 77.21 77.21 77.21 77.21 2.8K
14:05 77.19 77.19 77.17 77.17 2.1K
14:06 77.18 77.20 77.17 77.19 4.5K
14:07 77.17 77.21 77.17 77.20 3.2K
14:08 77.23 77.25 77.21 77.21 5.6K
14:09 77.20 77.20 77.20 77.20 3.2K
14:10 77.18 77.18 77.14 77.14 5.5K
14:11 77.15 77.15 77.12 77.13 4.6K
14:12 77.12 77.12 77.10 77.10 2.0K
14:13 77.13 77.17 77.13 77.17 7.0K
14:14 77.23 77.28 77.23 77.28 11.8K
14:15 77.28 77.29 77.28 77.29 4.2K
14:16 77.29 77.31 77.29 77.31 3.9K
14:17 77.34 77.35 77.34 77.35 2.0K
14:18 77.36 77.38 77.36 77.38 4.2K
14:19 77.37 77.38 77.35 77.38 5.2K
14:20 77.38 77.38 77.37 77.36 4.0K
14:21 77.35 77.38 77.34 77.38 4.7K
14:22 77.38 77.38 77.37 77.37 1.2K
14:23 77.39 77.41 77.39 77.41 2.8K
14:24 77.41 77.41 77.40 77.40 4.3K
14:25 77.40 77.42 77.38 77.42 5.9K
14:26 77.42 77.44 77.42 77.44 2.7K
14:27 77.44 77.48 77.43 77.48 5.1K
14:28 77.49 77.50 77.48 77.49 3.7K
14:29 77.49 77.50 77.48 77.50 3.4K
14:30 77.46 77.47 77.46 77.47 2.7K
14:31 77.48 77.48 77.46 77.47 4.2K
14:32 77.48 77.49 77.48 77.49 4.4K
14:33 77.49 77.49 77.46 77.48 6.5K
14:34 77.48 77.53 77.48 77.51 4.9K
14:35 77.52 77.56 77.52 77.56 5.4K
14:36 77.56 77.56 77.54 77.54 5.8K
14:37 77.54 77.57 77.54 77.57 4.2K
14:38 77.56 77.56 77.54 77.54 6.9K
14:39 77.51 77.51 77.45 77.45 9.3K
14:40 77.44 77.45 77.44 77.45 2.7K
14:41 77.45 77.47 77.45 77.44 7.3K
14:42 77.44 77.45 77.44 77.45 2.4K
14:43 77.50 77.53 77.50 77.53 5.6K
14:44 77.53 77.53 77.50 77.51 4.7K
14:45 77.52 77.52 77.48 77.49 3.3K
14:46 77.52 77.52 77.49 77.49 5.5K
14:47 77.49 77.50 77.49 77.50 3.1K
14:48 77.50 77.51 77.49 77.51 3.8K
14:49 77.52 77.53 77.51 77.51 3.3K
14:50 77.51 77.51 77.50 77.50 2.5K
14:51 77.49 77.50 77.46 77.46 8.8K
14:52 77.47 77.51 77.47 77.49 6.9K
14:53 77.49 77.49 77.47 77.47 3.9K
14:54 77.47 77.47 77.45 77.45 6.6K
14:55 77.44 77.44 77.40 77.40 7.6K
14:56 77.34 77.36 77.34 77.36 8.0K
14:57 77.33 77.33 77.31 77.33 3.9K
14:58 77.32 77.32 77.30 77.30 3.7K
14:59 77.31 77.34 77.30 77.34 3.1K
15:00 77.34 77.34 77.25 77.25 7.5K
15:01 77.26 77.27 77.24 77.25 2.8K
15:02 77.25 77.25 77.23 77.23 5.7K
15:03 77.24 77.29 77.24 77.29 3.2K
15:04 77.28 77.28 77.28 77.28 2.9K
15:05 77.27 77.27 77.23 77.24 4.8K
15:06 77.25 77.25 77.24 77.24 3.1K
15:07 77.21 77.21 77.15 77.15 8.7K
15:08 77.14 77.18 77.14 77.18 6.6K
15:09 77.18 77.18 77.18 77.18 1.6K
15:10 77.17 77.20 77.17 77.20 4.0K
15:11 77.21 77.24 77.21 77.24 6.7K
15:12 77.26 77.27 77.24 77.25 7.8K
15:13 77.26 77.28 77.24 77.24 7.0K
15:14 77.25 77.25 77.24 77.24 6.4K
15:15 77.26 77.28 77.26 77.28 2.7K
15:16 77.30 77.34 77.30 77.34 7.2K
15:17 77.35 77.35 77.32 77.32 3.2K
15:18 77.32 77.33 77.31 77.32 5.5K
15:19 77.30 77.30 77.30 77.30 3.1K
15:20 77.28 77.30 77.27 77.30 4.1K
15:21 77.28 77.31 77.28 77.30 6.3K
15:22 77.30 77.33 77.30 77.32 5.9K
15:23 77.33 77.33 77.33 77.33 3.6K
15:24 77.34 77.34 77.34 77.33 3.7K
15:25 77.35 77.36 77.35 77.36 6.9K
15:26 77.36 77.36 77.35 77.36 7.5K
15:27 77.38 77.38 77.38 77.38 0.6K
15:28 77.37 77.39 77.37 77.39 6.2K
15:29 77.39 77.39 77.37 77.37 6.4K
15:30 77.36 77.36 77.36 77.36 7.7K
15:31 77.41 77.41 77.38 77.39 5.2K
15:32 77.39 77.41 77.38 77.40 10.8K
15:33 77.40 77.42 77.39 77.42 4.1K
15:34 77.42 77.42 77.40 77.40 5.4K
15:35 77.41 77.45 77.41 77.44 4.8K
15:36 77.44 77.45 77.44 77.44 3.5K
15:37 77.46 77.48 77.43 77.43 15.1K
15:38 77.43 77.45 77.43 77.44 3.6K
15:39 77.45 77.46 77.45 77.46 3.7K
15:40 77.47 77.47 77.46 77.46 6.1K
15:41 77.47 77.47 77.46 77.47 6.5K
15:42 77.47 77.47 77.47 77.47 5.9K
15:43 77.49 77.49 77.49 77.49 4.7K
15:44 77.50 77.52 77.50 77.52 10.5K
15:45 77.51 77.52 77.50 77.52 20.1K
15:46 77.54 77.54 77.47 77.47 9.5K
15:47 77.49 77.52 77.49 77.52 7.3K
15:48 77.52 77.56 77.52 77.56 8.1K
15:49 77.56 77.57 77.52 77.52 15.3K
15:50 77.60 77.61 77.47 77.49 29.5K
15:51 77.51 77.53 77.48 77.53 21.2K
15:52 77.53 77.54 77.47 77.47 14.1K
15:53 77.46 77.46 77.39 77.40 31.4K
15:54 77.40 77.41 77.35 77.40 31.5K
15:55 77.40 77.50 77.40 77.46 61.2K
15:56 77.42 77.47 77.42 77.47 56.6K
15:57 77.48 77.48 77.42 77.43 35.2K
15:58 77.40 77.42 77.39 77.41 54.9K
15:59 77.42 77.54 77.41 77.53 591.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし