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 76.89 77.21 76.56 76.56 28.1K
09:31 76.50 76.50 76.10 76.37 6.8K
09:32 76.37 76.37 76.15 76.24 4.3K
09:33 76.20 76.20 76.10 76.10 12.9K
09:34 76.18 76.18 76.18 76.18 2.4K
09:35 76.12 76.12 75.98 76.00 16.2K
09:36 76.03 76.07 75.97 76.07 6.2K
09:37 76.08 76.21 76.07 76.21 4.4K
09:38 76.23 76.32 76.18 76.32 7.6K
09:39 76.32 76.32 76.14 76.23 4.3K
09:40 76.28 76.33 76.19 76.33 4.4K
09:41 76.29 76.29 76.17 76.17 2.6K
09:42 76.18 76.18 75.96 76.01 11.2K
09:43 76.06 76.41 76.06 76.38 8.7K
09:44 76.28 76.37 76.27 76.27 3.8K
09:45 76.19 76.19 76.01 76.14 13.2K
09:46 76.32 76.51 76.32 76.51 5.6K
09:47 76.47 76.47 76.46 76.47 1.5K
09:48 76.50 76.50 76.35 76.36 4.7K
09:49 76.29 76.35 76.28 76.33 2.7K
09:50 76.35 76.40 76.35 76.40 2.6K
09:51 76.30 76.30 76.29 76.29 1.9K
09:52 76.22 76.22 76.22 76.22 1.3K
09:53 76.27 76.27 76.22 76.23 1.5K
09:54 76.31 76.31 76.23 76.23 1.9K
09:55 76.27 76.27 76.19 76.25 2.8K
09:56 76.20 76.20 76.20 76.20 2.4K
09:57 76.24 76.31 76.24 76.31 1.9K
09:58 76.37 76.37 76.37 76.37 2.1K
09:59 76.35 76.35 76.35 76.35 0.4K
10:00 76.44 76.57 76.40 76.57 3.5K
10:01 76.57 76.59 76.54 76.56 1.7K
10:02 76.59 76.59 76.53 76.53 2.5K
10:03 76.48 76.56 76.48 76.56 1.0K
10:04 76.59 76.64 76.57 76.64 19.1K
10:05 76.66 76.66 76.62 76.62 2.1K
10:06 76.57 76.57 76.57 76.57 0.6K
10:07 76.58 76.58 76.52 76.52 2.2K
10:08 76.55 76.55 76.55 76.55 1.5K
10:09 76.51 76.51 76.51 76.51 0.2K
10:10 76.53 76.57 76.53 76.55 1.6K
10:11 76.51 76.51 76.46 76.46 2.1K
10:12 76.44 76.44 76.43 76.43 2.8K
10:13 76.44 76.48 76.44 76.48 2.4K
10:14 76.46 76.47 76.45 76.47 6.1K
10:15 76.45 76.45 76.43 76.43 2.8K
10:16 76.37 76.43 76.37 76.43 4.5K
10:17 76.48 76.48 76.46 76.46 0.8K
10:18 76.43 76.49 76.39 76.49 1.3K
10:19 76.45 76.45 76.45 76.45 0.9K
10:20 76.43 76.49 76.43 76.49 1.2K
10:21 76.45 76.45 76.36 76.36 2.9K
10:22 76.36 76.42 76.36 76.42 3.5K
10:23 76.43 76.43 76.39 76.39 2.3K
10:24 76.43 76.49 76.43 76.49 2.4K
10:25 76.51 76.60 76.51 76.60 1.7K
10:26 76.60 76.68 76.60 76.68 2.3K
10:27 76.69 76.69 76.66 76.67 5.2K
10:28 76.66 76.66 76.66 76.66 1.1K
10:29 76.67 76.67 76.64 76.64 1.5K
10:30 76.69 76.74 76.69 76.74 3.1K
10:31 76.73 76.74 76.73 76.74 1.4K
10:32 76.80 76.80 76.72 76.75 4.9K
10:33 76.73 76.75 76.73 76.75 0.8K
10:34 76.78 76.79 76.77 76.79 1.6K
10:35 76.74 76.75 76.72 76.73 2.7K
10:36 76.70 76.71 76.70 76.71 1.4K
10:37 76.65 76.71 76.65 76.71 2.5K
10:38 76.69 76.71 76.63 76.69 1.9K
10:39 76.62 76.62 76.53 76.55 7.6K
10:40 76.54 76.56 76.54 76.56 3.3K
10:41 76.54 76.57 76.51 76.57 3.6K
10:42 76.53 76.53 76.53 76.53 1.3K
10:43 76.56 76.56 76.48 76.53 2.1K
10:44 76.51 76.51 76.51 76.51 1.6K
10:45 76.54 76.61 76.54 76.61 4.0K
10:46 76.59 76.59 76.55 76.58 5.0K
10:47 76.58 76.61 76.55 76.58 4.7K
10:48 76.55 76.61 76.55 76.61 1.9K
10:49 76.59 76.59 76.58 76.58 1.0K
10:50 76.57 76.58 76.56 76.58 2.4K
10:51 76.57 76.57 76.57 76.57 3.1K
10:52 76.57 76.57 76.57 76.57 2.8K
10:53 76.59 76.59 76.52 76.58 2.0K
10:54 76.55 76.55 76.52 76.53 5.4K
10:55 76.47 76.47 76.42 76.44 3.0K
10:56 76.39 76.39 76.32 76.32 3.2K
10:57 76.30 76.30 76.25 76.25 1.4K
10:58 76.24 76.24 76.20 76.20 11.9K
10:59 76.20 76.20 76.14 76.17 2.0K
11:00 76.17 76.17 76.09 76.09 3.8K
11:01 76.09 76.09 76.02 76.04 3.5K
11:02 76.01 76.01 76.00 76.00 1.2K
11:03 76.03 76.04 75.98 76.02 4.2K
11:04 75.98 75.99 75.98 75.99 2.3K
11:05 75.96 75.96 75.92 75.94 4.2K
11:06 76.02 76.02 75.98 75.98 2.2K
11:07 75.97 75.97 75.93 75.95 4.5K
11:08 75.94 75.98 75.94 75.98 1.7K
11:09 75.97 75.99 75.96 75.96 1.9K
11:10 75.98 75.98 75.95 75.95 2.7K
11:11 75.96 75.96 75.96 75.96 2.2K
11:12 76.01 76.01 76.00 76.00 2.9K
11:13 75.96 75.98 75.96 75.97 2.2K
11:14 76.02 76.03 76.02 76.03 3.5K
11:15 76.02 76.06 76.02 76.06 1.9K
11:16 76.05 76.11 76.03 76.11 2.9K
11:17 76.10 76.10 75.98 75.98 6.1K
11:18 75.96 76.01 75.96 76.00 3.9K
11:19 75.99 76.04 75.98 76.04 5.4K
11:20 76.05 76.08 76.04 76.05 5.8K
11:21 76.02 76.02 76.02 76.02 0.6K
11:22 76.00 76.00 75.94 75.94 3.7K
11:23 75.93 76.01 75.93 75.99 6.5K
11:24 75.99 76.03 75.99 76.01 5.5K
11:25 75.94 75.96 75.90 75.96 11.3K
11:26 75.97 76.01 75.96 76.01 5.7K
11:27 76.04 76.06 76.04 76.06 2.9K
11:28 76.07 76.07 76.03 76.03 2.3K
11:29 76.02 76.03 76.01 76.01 3.1K
11:30 76.01 76.11 76.01 76.11 4.7K
11:31 76.13 76.14 76.12 76.12 4.8K
11:32 76.10 76.11 76.10 76.10 0.9K
11:33 76.09 76.11 76.08 76.11 3.5K
11:34 76.09 76.09 76.07 76.07 0.7K
11:35 76.09 76.14 76.09 76.10 4.6K
11:36 76.14 76.16 76.12 76.11 3.9K
11:37 76.11 76.12 76.11 76.12 0.8K
11:38 76.12 76.12 76.12 76.12 1.6K
11:39 76.10 76.10 76.05 76.08 5.1K
11:40 76.07 76.07 76.04 76.04 1.2K
11:41 76.03 76.04 76.01 76.01 4.6K
11:42 76.02 76.04 76.02 76.04 2.6K
11:43 76.01 76.02 76.01 76.02 2.0K
11:44 76.04 76.04 76.01 76.04 2.1K
11:45 76.03 76.03 76.01 76.01 1.5K
11:46 75.99 76.04 75.99 76.03 2.4K
11:47 76.05 76.08 76.05 76.08 1.7K
11:48 76.06 76.08 76.06 76.06 3.4K
11:49 76.09 76.09 76.06 76.06 1.4K
11:50 76.07 76.07 76.06 76.07 1.8K
11:51 76.04 76.05 76.03 76.03 4.1K
11:52 75.98 75.99 75.98 75.99 1.5K
11:53 75.96 75.98 75.96 75.98 2.2K
11:54 75.98 76.01 75.98 75.98 5.1K
11:55 75.95 75.95 75.95 75.94 0.8K
11:56 75.93 75.93 75.83 75.85 15.1K
11:57 75.87 75.89 75.84 75.87 3.9K
11:58 75.96 75.96 75.96 75.96 2.2K
11:59 75.99 75.99 75.97 75.97 1.9K
12:00 75.99 75.99 75.98 75.98 3.2K
12:01 76.02 76.02 75.96 75.96 2.4K
12:02 76.02 76.02 75.97 75.97 2.5K
12:03 75.96 75.96 75.93 75.94 4.7K
12:04 75.97 76.00 75.96 76.00 1.8K
12:05 76.00 76.02 76.00 76.01 2.7K
12:06 76.00 76.03 76.00 76.03 2.7K
12:07 75.99 75.99 75.98 75.98 2.6K
12:08 75.95 75.96 75.94 75.96 1.3K
12:09 75.98 76.02 75.98 76.00 3.5K
12:10 76.01 76.02 76.01 76.02 1.1K
12:11 76.02 76.03 76.01 76.01 2.3K
12:12 76.05 76.07 76.04 76.04 3.3K
12:13 76.06 76.07 76.06 76.07 2.2K
12:14 76.08 76.14 76.08 76.14 3.4K
12:15 76.13 76.14 76.12 76.14 2.5K
12:16 76.11 76.13 76.11 76.13 1.7K
12:17 76.14 76.21 76.14 76.21 2.4K
12:18 76.21 76.21 76.20 76.20 2.8K
12:19 76.19 76.19 76.19 76.19 1.6K
12:20 76.18 76.18 76.18 76.18 0.3K
12:21 76.20 76.23 76.20 76.21 3.9K
12:22 76.19 76.19 76.18 76.18 1.6K
12:23 76.16 76.16 76.16 76.16 0.7K
12:24 76.15 76.15 76.13 76.13 21.8K
12:25 76.16 76.17 76.15 76.17 1.9K
12:26 76.17 76.22 76.17 76.21 4.4K
12:27 76.21 76.22 76.21 76.21 6.7K
12:28 76.21 76.21 76.18 76.18 1.7K
12:29 76.16 76.19 76.16 76.19 3.9K
12:30 76.18 76.21 76.17 76.21 2.9K
12:31 76.22 76.23 76.22 76.23 3.0K
12:32 76.28 76.30 76.28 76.30 1.4K
12:33 76.29 76.32 76.29 76.32 3.2K
12:34 76.33 76.34 76.33 76.34 1.1K
12:35 76.36 76.37 76.34 76.37 4.5K
12:36 76.40 76.40 76.40 76.40 3.5K
12:37 76.39 76.39 76.39 76.39 1.6K
12:38 76.39 76.41 76.39 76.41 2.4K
12:39 76.40 76.41 76.40 76.41 1.7K
12:40 76.40 76.46 76.40 76.46 5.2K
12:41 76.46 76.48 76.45 76.46 7.8K
12:42 76.46 76.51 76.43 76.51 6.5K
12:43 76.51 76.51 76.51 76.51 0.9K
12:44 76.51 76.51 76.47 76.49 2.7K
12:45 76.50 76.50 76.46 76.46 4.6K
12:46 76.46 76.48 76.46 76.47 3.4K
12:47 76.47 76.48 76.47 76.48 2.1K
12:48 76.44 76.47 76.44 76.44 3.3K
12:49 76.46 76.46 76.46 76.46 1.3K
12:50 76.46 76.46 76.40 76.40 1.8K
12:51 76.40 76.40 76.30 76.33 6.9K
12:52 76.39 76.39 76.38 76.38 2.1K
12:53 76.43 76.43 76.43 76.43 0.5K
12:54 76.42 76.42 76.40 76.40 3.6K
12:56 76.37 76.37 76.34 76.36 4.8K
12:57 76.38 76.43 76.38 76.43 10.2K
12:58 76.40 76.40 76.38 76.39 1.9K
12:59 76.40 76.40 76.40 76.40 1.5K
13:00 76.35 76.53 76.35 76.53 11.1K
13:01 76.54 76.60 76.54 76.60 2.4K
13:02 76.58 76.59 76.56 76.56 5.7K
13:03 76.56 76.56 76.53 76.53 3.1K
13:04 76.54 76.54 76.54 76.54 2.9K
13:05 76.49 76.50 76.48 76.50 2.9K
13:06 76.50 76.50 76.48 76.47 2.2K
13:07 76.48 76.48 76.42 76.44 2.7K
13:08 76.43 76.43 76.38 76.38 3.1K
13:09 76.41 76.46 76.41 76.46 3.7K
13:10 76.43 76.43 76.40 76.42 1.4K
13:11 76.42 76.42 76.42 76.42 2.5K
13:13 76.44 76.45 76.43 76.43 1.5K
13:14 76.45 76.49 76.45 76.49 2.5K
13:15 76.46 76.46 76.46 76.46 4.6K
13:16 76.51 76.51 76.50 76.50 1.8K
13:17 76.47 76.47 76.46 76.46 0.4K
13:18 76.44 76.44 76.44 76.44 1.4K
13:19 76.43 76.45 76.43 76.45 2.8K
13:20 76.46 76.46 76.45 76.45 2.2K
13:21 76.47 76.48 76.47 76.47 2.4K
13:22 76.48 76.48 76.48 76.48 1.2K
13:23 76.51 76.51 76.48 76.51 2.4K
13:24 76.44 76.44 76.44 76.44 1.6K
13:25 76.46 76.46 76.44 76.44 1.5K
13:26 76.43 76.43 76.43 76.43 1.3K
13:27 76.46 76.46 76.46 76.46 1.6K
13:28 76.45 76.45 76.45 76.45 1.3K
13:29 76.50 76.50 76.48 76.50 2.1K
13:30 76.50 76.51 76.50 76.51 2.3K
13:31 76.55 76.63 76.55 76.63 2.9K
13:32 76.57 76.58 76.57 76.57 2.8K
13:33 76.56 76.57 76.56 76.56 1.0K
13:34 76.58 76.58 76.56 76.56 3.5K
13:35 76.53 76.57 76.53 76.57 5.5K
13:36 76.58 76.58 76.56 76.56 0.7K
13:37 76.58 76.61 76.58 76.58 1.5K
13:38 76.56 76.56 76.56 76.56 0.8K
13:39 76.58 76.61 76.58 76.61 1.7K
13:40 76.62 76.62 76.60 76.60 1.7K
13:41 76.64 76.65 76.62 76.63 2.6K
13:42 76.63 76.66 76.63 76.65 3.2K
13:43 76.66 76.66 76.66 76.66 1.0K
13:44 76.67 76.69 76.67 76.69 2.9K
13:46 76.65 76.65 76.65 76.65 1.3K
13:47 76.63 76.63 76.61 76.63 3.0K
13:48 76.58 76.58 76.56 76.56 0.3K
13:49 76.58 76.59 76.58 76.59 2.3K
13:50 76.60 76.62 76.59 76.59 3.0K
13:51 76.60 76.61 76.60 76.61 1.7K
13:52 76.62 76.63 76.62 76.63 2.9K
13:53 76.66 76.66 76.66 76.66 1.2K
13:54 76.67 76.67 76.66 76.66 1.7K
13:55 76.64 76.64 76.60 76.60 1.3K
13:56 76.61 76.61 76.55 76.55 2.9K
13:57 76.55 76.58 76.55 76.58 1.7K
13:58 76.58 76.58 76.56 76.56 2.0K
13:59 76.60 76.60 76.56 76.56 1.6K
14:00 76.57 76.59 76.57 76.59 2.8K
14:01 76.63 76.63 76.59 76.59 3.7K
14:02 76.59 76.59 76.48 76.48 6.9K
14:03 76.46 76.48 76.46 76.48 2.8K
14:04 76.52 76.53 76.52 76.53 0.8K
14:05 76.54 76.56 76.54 76.54 2.2K
14:06 76.56 76.57 76.53 76.57 3.2K
14:07 76.53 76.53 76.53 76.53 0.6K
14:08 76.47 76.47 76.47 76.47 1.9K
14:09 76.46 76.46 76.45 76.45 2.6K
14:10 76.42 76.50 76.41 76.49 4.7K
14:11 76.43 76.44 76.43 76.44 2.6K
14:12 76.43 76.44 76.43 76.44 1.6K
14:13 76.47 76.48 76.47 76.48 0.4K
14:14 76.48 76.49 76.47 76.47 2.2K
14:15 76.47 76.48 76.47 76.47 2.2K
14:16 76.48 76.48 76.43 76.45 1.9K
14:17 76.48 76.48 76.47 76.47 1.8K
14:18 76.47 76.47 76.46 76.46 2.0K
14:19 76.46 76.46 76.46 76.46 0.6K
14:20 76.45 76.45 76.44 76.44 2.6K
14:21 76.45 76.47 76.43 76.43 4.3K
14:22 76.42 76.43 76.42 76.43 1.5K
14:23 76.44 76.44 76.44 76.44 1.5K
14:24 76.46 76.46 76.45 76.44 1.8K
14:25 76.43 76.43 76.39 76.39 3.1K
14:26 76.36 76.38 76.36 76.38 2.5K
14:27 76.33 76.34 76.33 76.34 1.7K
14:28 76.36 76.36 76.35 76.35 2.0K
14:29 76.34 76.34 76.31 76.31 1.9K
14:30 76.32 76.34 76.31 76.34 2.7K
14:31 76.35 76.37 76.35 76.35 6.2K
14:32 76.38 76.38 76.38 76.38 1.3K
14:33 76.41 76.42 76.41 76.42 2.9K
14:34 76.42 76.42 76.42 76.42 2.7K
14:35 76.40 76.40 76.37 76.36 3.3K
14:36 76.36 76.38 76.36 76.38 4.2K
14:37 76.36 76.36 76.36 76.36 0.4K
14:38 76.33 76.33 76.25 76.25 1.4K
14:39 76.28 76.28 76.23 76.22 2.2K
14:40 76.27 76.27 76.22 76.22 5.2K
14:41 76.23 76.23 76.21 76.21 2.1K
14:42 76.22 76.22 76.22 76.22 1.2K
14:43 76.19 76.20 76.18 76.18 2.7K
14:44 76.18 76.18 76.18 76.18 4.5K
14:45 76.18 76.18 76.18 76.18 1.4K
14:46 76.20 76.20 76.20 76.20 2.1K
14:47 76.24 76.28 76.24 76.28 2.7K
14:48 76.28 76.28 76.26 76.26 2.2K
14:49 76.28 76.29 76.28 76.29 2.2K
14:50 76.28 76.30 76.28 76.30 1.5K
14:51 76.33 76.33 76.32 76.32 2.9K
14:52 76.34 76.35 76.34 76.35 2.4K
14:53 76.38 76.40 76.38 76.40 3.4K
14:54 76.42 76.45 76.42 76.45 3.0K
14:55 76.39 76.43 76.39 76.42 3.2K
14:56 76.43 76.43 76.40 76.42 4.8K
14:57 76.42 76.42 76.39 76.41 2.6K
14:58 76.40 76.40 76.40 76.40 1.8K
14:59 76.37 76.45 76.37 76.45 3.4K
15:00 76.48 76.48 76.48 76.48 2.0K
15:01 76.50 76.50 76.50 76.50 2.6K
15:02 76.56 76.56 76.53 76.53 6.3K
15:03 76.54 76.57 76.52 76.52 5.2K
15:04 76.50 76.50 76.42 76.43 6.2K
15:05 76.46 76.46 76.45 76.46 1.4K
15:06 76.47 76.47 76.47 76.47 2.1K
15:07 76.49 76.51 76.49 76.51 3.3K
15:08 76.48 76.48 76.47 76.48 4.1K
15:09 76.49 76.53 76.49 76.51 3.8K
15:10 76.52 76.52 76.47 76.47 3.7K
15:11 76.46 76.49 76.43 76.49 4.6K
15:12 76.47 76.47 76.43 76.44 3.1K
15:13 76.43 76.44 76.43 76.44 2.8K
15:14 76.44 76.45 76.39 76.39 2.5K
15:15 76.37 76.37 76.32 76.34 5.9K
15:16 76.33 76.33 76.27 76.28 4.6K
15:17 76.27 76.28 76.27 76.27 5.4K
15:18 76.25 76.28 76.25 76.28 3.8K
15:19 76.30 76.30 76.27 76.27 2.9K
15:20 76.25 76.26 76.22 76.23 4.9K
15:21 76.22 76.22 76.20 76.20 4.9K
15:22 76.22 76.22 76.22 76.22 3.5K
15:23 76.22 76.22 76.21 76.22 2.8K
15:24 76.22 76.24 76.22 76.23 2.9K
15:25 76.23 76.26 76.23 76.25 5.0K
15:26 76.25 76.30 76.25 76.26 8.8K
15:27 76.27 76.30 76.27 76.28 3.8K
15:28 76.28 76.29 76.27 76.27 5.8K
15:29 76.26 76.27 76.26 76.27 2.1K
15:30 76.24 76.25 76.19 76.19 8.2K
15:31 76.22 76.24 76.22 76.22 3.3K
15:32 76.19 76.23 76.19 76.23 4.7K
15:33 76.21 76.23 76.17 76.20 4.5K
15:34 76.20 76.22 76.20 76.20 2.7K
15:35 76.20 76.23 76.20 76.22 6.7K
15:36 76.20 76.20 76.19 76.19 5.6K
15:37 76.18 76.18 76.11 76.11 5.7K
15:38 76.11 76.13 76.08 76.13 4.0K
15:39 76.11 76.13 76.11 76.13 5.9K
15:40 76.15 76.25 76.15 76.25 7.6K
15:41 76.26 76.26 76.22 76.22 5.5K
15:42 76.19 76.19 76.13 76.15 5.8K
15:43 76.15 76.22 76.15 76.22 7.4K
15:44 76.22 76.26 76.22 76.26 9.5K
15:45 76.22 76.26 76.22 76.26 6.4K
15:46 76.28 76.29 76.25 76.25 5.4K
15:47 76.24 76.24 76.15 76.16 7.0K
15:48 76.16 76.16 76.11 76.11 7.2K
15:49 76.09 76.17 76.09 76.17 15.4K
15:50 76.18 76.24 76.15 76.15 27.5K
15:51 76.11 76.17 76.10 76.16 17.5K
15:52 76.16 76.20 76.13 76.20 10.4K
15:53 76.22 76.26 76.20 76.26 13.7K
15:54 76.24 76.26 76.23 76.26 31.3K
15:55 76.20 76.25 76.15 76.16 31.0K
15:56 76.16 76.18 76.09 76.14 31.7K
15:57 76.13 76.15 76.13 76.15 27.8K
15:58 76.18 76.21 76.15 76.20 52.7K
15:59 76.21 76.22 76.03 76.04 881.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし