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 75.76 75.78 75.66 75.73 72.3K
09:31 75.89 75.89 75.79 75.79 5.6K
09:32 75.79 75.79 75.61 75.61 12.5K
09:33 75.76 75.99 75.76 75.99 10.7K
09:34 76.00 76.24 75.97 76.20 9.6K
09:35 76.20 76.23 76.15 76.19 13.6K
09:36 76.25 76.40 76.25 76.34 14.1K
09:37 76.27 76.40 76.27 76.40 6.3K
09:38 76.45 76.63 76.30 76.30 26.7K
09:39 76.37 76.51 76.34 76.51 8.1K
09:40 76.53 76.69 76.52 76.66 10.8K
09:41 76.62 76.78 76.62 76.78 11.3K
09:42 76.81 76.87 76.81 76.81 10.7K
09:43 76.86 76.86 76.81 76.83 7.5K
09:44 77.06 77.27 77.06 77.26 8.1K
09:45 77.43 77.48 77.24 77.36 6.4K
09:46 77.29 77.39 77.29 77.39 7.0K
09:47 77.45 77.54 77.45 77.54 5.9K
09:48 77.57 77.58 77.30 77.30 11.9K
09:49 77.39 77.44 77.36 77.44 10.3K
09:50 77.32 77.32 77.21 77.25 12.9K
09:51 77.25 77.36 77.25 77.36 11.1K
09:52 77.30 77.49 77.30 77.49 4.3K
09:53 77.48 77.59 77.48 77.59 4.7K
09:54 77.64 77.64 77.41 77.41 8.1K
09:55 77.48 77.52 77.46 77.51 7.2K
09:56 77.39 77.40 77.39 77.40 2.0K
09:57 77.39 77.41 77.08 77.13 25.2K
09:58 77.13 77.17 77.06 77.14 7.8K
09:59 77.13 77.24 77.13 77.21 17.7K
10:00 77.19 77.34 77.19 77.31 25.0K
10:01 77.33 77.33 77.18 77.18 5.4K
10:02 77.13 77.13 76.99 76.99 14.1K
10:03 76.99 77.01 76.94 76.96 13.7K
10:04 76.92 76.92 76.81 76.82 4.9K
10:05 76.78 76.83 76.78 76.79 7.9K
10:06 76.82 76.96 76.82 76.90 8.6K
10:07 76.95 76.98 76.92 76.98 11.7K
10:08 76.94 76.98 76.86 76.95 5.3K
10:09 76.97 77.01 76.97 77.01 4.7K
10:10 76.98 76.98 76.91 76.93 1.7K
10:11 76.93 76.93 76.77 76.80 6.3K
10:12 76.83 76.86 76.80 76.83 6.3K
10:13 76.83 76.91 76.83 76.91 6.2K
10:14 76.93 76.95 76.86 76.86 9.6K
10:15 76.86 76.91 76.86 76.91 6.5K
10:16 76.91 76.96 76.91 76.95 11.0K
10:17 77.01 77.05 76.96 76.98 5.2K
10:18 76.90 76.98 76.86 76.92 9.9K
10:19 76.93 76.96 76.93 76.93 5.1K
10:20 76.96 76.96 76.87 76.87 4.5K
10:21 76.81 76.86 76.81 76.86 5.3K
10:22 76.83 76.84 76.83 76.84 3.4K
10:23 76.84 76.84 76.81 76.82 6.9K
10:24 76.89 76.97 76.85 76.96 6.8K
10:25 76.92 76.93 76.87 76.93 5.7K
10:26 76.92 76.94 76.89 76.94 7.0K
10:27 76.96 76.99 76.93 76.99 5.4K
10:28 77.02 77.02 76.96 76.96 6.0K
10:29 76.96 76.96 76.35 76.79 47.9K
10:30 76.77 76.83 76.77 76.77 2.9K
10:31 76.77 76.81 76.76 76.79 6.1K
10:32 76.77 76.80 76.77 76.78 6.2K
10:33 76.79 76.85 76.78 76.78 5.0K
10:34 76.81 76.92 76.81 76.92 2.8K
10:35 76.85 76.95 76.85 76.94 6.1K
10:36 77.00 77.00 77.00 77.00 1.2K
10:37 76.99 77.20 76.99 77.20 9.4K
10:38 77.21 77.21 77.16 77.19 5.7K
10:39 77.19 77.23 76.99 76.99 10.2K
10:40 77.03 77.05 77.00 77.02 8.3K
10:41 77.02 77.08 76.96 77.08 8.5K
10:42 77.05 77.05 76.95 76.98 6.6K
10:43 77.04 77.06 77.01 77.06 3.4K
10:44 77.01 77.07 76.99 76.99 3.1K
10:45 77.01 77.11 77.01 77.02 3.5K
10:46 77.02 77.07 77.01 77.04 5.3K
10:47 77.04 77.11 76.99 77.01 14.4K
10:48 76.98 77.07 76.98 77.07 6.1K
10:49 77.09 77.14 77.06 77.09 2.9K
10:50 77.13 77.13 77.01 77.01 8.1K
10:51 76.95 77.04 76.95 77.04 13.7K
10:52 77.05 77.10 77.05 77.10 2.9K
10:53 77.02 77.04 76.96 76.97 6.6K
10:54 76.96 77.04 76.96 77.04 4.2K
10:55 77.08 77.09 77.04 77.09 5.4K
10:56 77.04 77.14 77.04 77.14 3.5K
10:57 77.19 77.21 77.19 77.21 1.5K
10:58 77.19 77.22 77.19 77.22 4.2K
10:59 77.18 77.19 77.15 77.15 3.6K
11:00 77.15 77.22 77.15 77.18 27.5K
11:01 77.19 77.19 77.10 77.10 3.8K
11:02 77.07 77.07 77.00 77.00 2.5K
11:03 77.00 77.05 76.99 77.03 3.4K
11:04 76.99 77.04 76.99 76.99 2.8K
11:05 77.02 77.06 77.02 77.04 1.4K
11:06 77.04 77.06 77.03 77.06 3.1K
11:07 77.09 77.09 77.04 77.08 2.1K
11:08 77.03 77.05 77.03 77.05 3.3K
11:09 77.01 77.01 76.98 77.00 1.9K
11:10 76.97 77.02 76.95 77.02 5.7K
11:11 77.06 77.07 77.04 77.06 1.3K
11:12 77.04 77.05 77.04 77.04 1.7K
11:13 77.01 77.01 77.01 77.01 1.8K
11:14 77.09 77.09 77.08 77.08 2.5K
11:15 77.10 77.10 77.10 77.10 3.2K
11:16 77.02 77.06 77.02 77.06 4.1K
11:17 77.06 77.08 77.06 77.08 1.0K
11:18 77.08 77.08 77.07 77.08 1.2K
11:19 77.07 77.07 76.99 77.05 5.5K
11:20 77.07 77.10 77.06 77.06 2.4K
11:21 77.12 77.12 77.08 77.08 1.4K
11:22 77.10 77.11 77.07 77.08 1.2K
11:23 77.04 77.08 77.04 77.08 3.7K
11:24 77.12 77.12 77.12 77.12 1.6K
11:25 77.12 77.13 77.12 77.13 1.5K
11:26 77.13 77.13 77.03 77.03 5.2K
11:27 77.06 77.07 77.06 77.07 1.6K
11:28 77.10 77.10 77.06 77.06 2.8K
11:29 77.05 77.05 77.03 77.03 0.8K
11:30 77.00 77.03 76.99 77.03 4.1K
11:31 77.04 77.07 77.04 77.07 1.5K
11:32 77.07 77.07 77.03 77.03 1.8K
11:33 77.05 77.06 77.04 77.04 2.4K
11:34 77.00 77.03 76.99 76.99 2.3K
11:35 77.01 77.02 76.98 76.98 5.7K
11:36 76.97 76.99 76.97 76.99 1.8K
11:37 77.00 77.10 76.95 77.10 13.3K
11:38 77.04 77.10 77.04 77.10 2.3K
11:39 77.12 77.16 77.10 77.13 4.5K
11:40 77.16 77.16 77.08 77.12 4.6K
11:41 77.09 77.10 77.07 77.10 4.6K
11:42 77.13 77.13 77.12 77.11 3.6K
11:43 77.09 77.14 77.09 77.14 1.9K
11:44 77.16 77.20 77.16 77.20 2.6K
11:45 77.16 77.16 77.12 77.12 2.2K
11:46 77.13 77.13 77.11 77.11 1.3K
11:47 77.09 77.11 77.07 77.09 4.9K
11:48 77.07 77.07 77.03 77.06 2.3K
11:49 77.01 77.03 76.99 77.03 3.3K
11:50 77.03 77.04 76.93 76.98 15.8K
11:51 77.02 77.02 76.94 76.94 3.5K
11:52 76.95 76.95 76.92 76.92 2.4K
11:53 76.91 76.91 76.91 76.91 0.5K
11:54 76.93 76.93 76.86 76.86 4.9K
11:55 76.93 76.93 76.92 76.92 3.4K
11:56 77.00 77.02 76.94 76.97 4.1K
11:57 76.96 77.06 76.96 77.06 4.2K
11:58 77.07 77.07 77.04 77.06 4.1K
11:59 77.06 77.06 77.06 77.06 3.8K
12:00 77.03 77.03 77.03 77.03 1.0K
12:01 77.05 77.05 77.03 77.02 3.4K
12:02 77.00 77.02 76.98 77.02 4.9K
12:03 77.07 77.10 77.07 77.10 1.7K
12:04 77.07 77.07 77.03 77.05 2.4K
12:05 77.05 77.10 77.05 77.10 9.6K
12:06 77.05 77.05 77.03 77.03 3.3K
12:07 77.05 77.05 76.99 77.00 4.6K
12:08 76.98 76.98 76.96 76.96 2.0K
12:09 76.97 76.99 76.96 76.97 2.5K
12:10 76.95 76.95 76.91 76.91 3.5K
12:11 76.91 76.97 76.91 76.97 14.9K
12:12 77.02 77.02 76.98 76.98 6.3K
12:13 76.99 77.00 76.99 76.99 2.9K
12:14 77.00 77.01 76.94 76.94 5.2K
12:15 76.93 76.93 76.85 76.85 3.5K
12:16 76.83 76.83 76.83 76.83 1.2K
12:17 76.77 76.81 76.74 76.74 3.5K
12:18 76.73 76.73 76.71 76.71 1.6K
12:19 76.73 76.79 76.73 76.75 5.7K
12:20 76.76 76.84 76.76 76.84 3.9K
12:21 76.85 76.87 76.85 76.87 4.2K
12:22 76.91 76.91 76.90 76.90 2.5K
12:23 76.86 76.89 76.86 76.87 3.6K
12:24 76.83 76.93 76.83 76.93 2.3K
12:25 76.91 76.97 76.91 76.93 4.1K
12:26 76.93 76.97 76.93 76.97 3.1K
12:27 76.98 77.00 76.98 76.97 3.9K
12:28 76.99 76.99 76.91 76.91 4.7K
12:29 76.94 76.96 76.94 76.94 3.0K
12:30 76.94 76.97 76.88 76.88 3.6K
12:31 76.88 76.93 76.88 76.93 3.4K
12:32 76.87 76.88 76.83 76.83 1.8K
12:33 76.87 76.87 76.85 76.85 2.7K
12:34 76.88 76.88 76.87 76.87 0.3K
12:35 76.81 76.88 76.81 76.84 5.8K
12:36 76.78 76.82 76.78 76.81 8.5K
12:37 76.83 76.86 76.83 76.86 2.1K
12:38 76.86 76.91 76.86 76.87 3.0K
12:39 76.87 76.87 76.87 76.87 0.8K
12:40 76.84 76.84 76.82 76.84 2.3K
12:41 76.83 76.83 76.79 76.83 1.3K
12:42 76.86 76.86 76.84 76.85 2.0K
12:43 76.83 76.83 76.76 76.80 6.0K
12:44 76.79 76.79 76.79 76.79 0.5K
12:45 76.79 76.79 76.73 76.72 21.5K
12:46 76.73 76.76 76.70 76.70 12.4K
12:47 76.70 76.73 76.70 76.71 3.3K
12:48 76.70 76.71 76.69 76.69 4.8K
12:49 76.69 76.73 76.69 76.73 3.9K
12:50 76.73 76.74 76.73 76.74 5.6K
12:51 76.78 76.82 76.77 76.81 3.8K
12:52 76.82 76.82 76.78 76.78 2.5K
12:53 76.80 76.80 76.80 76.80 1.0K
12:54 76.82 76.82 76.80 76.81 2.0K
12:55 76.81 76.81 76.77 76.77 1.7K
12:56 76.75 76.75 76.72 76.72 2.6K
12:57 76.72 76.72 76.70 76.69 2.0K
12:58 76.71 76.71 76.66 76.66 2.6K
12:59 76.66 76.66 76.60 76.61 7.3K
13:00 76.64 76.70 76.64 76.70 6.2K
13:01 76.70 76.72 76.70 76.72 6.8K
13:02 76.69 76.71 76.67 76.69 5.8K
13:03 76.70 76.75 76.70 76.71 3.4K
13:04 76.72 76.72 76.70 76.70 2.0K
13:05 76.71 76.71 76.66 76.66 2.6K
13:06 76.66 76.67 76.63 76.63 5.2K
13:07 76.61 76.62 76.61 76.62 2.4K
13:08 76.64 76.71 76.64 76.71 3.1K
13:09 76.70 76.74 76.70 76.74 5.5K
13:10 76.73 76.75 76.72 76.75 1.6K
13:11 76.74 76.75 76.72 76.75 3.9K
13:12 76.75 76.78 76.75 76.78 1.6K
13:13 76.78 76.79 76.73 76.75 3.1K
13:14 76.74 76.74 76.70 76.70 2.4K
13:15 76.70 76.70 76.68 76.69 3.3K
13:16 76.68 76.70 76.68 76.68 2.7K
13:17 76.69 76.74 76.69 76.74 3.0K
13:18 76.73 76.80 76.73 76.80 7.4K
13:19 76.81 76.87 76.81 76.86 7.1K
13:20 76.87 76.91 76.87 76.88 7.0K
13:21 76.88 76.92 76.88 76.92 5.1K
13:22 76.90 76.92 76.89 76.92 5.3K
13:23 76.91 76.93 76.91 76.93 3.7K
13:24 76.91 76.93 76.90 76.93 4.7K
13:25 76.94 76.96 76.93 76.94 2.7K
13:26 76.94 76.94 76.92 76.92 4.7K
13:27 76.91 76.91 76.81 76.83 7.0K
13:28 76.82 76.82 76.78 76.79 5.3K
13:29 76.78 76.84 76.78 76.82 6.4K
13:30 76.80 76.83 76.80 76.83 6.0K
13:31 76.80 76.82 76.80 76.82 8.0K
13:32 76.83 76.83 76.81 76.82 3.8K
13:33 76.85 76.86 76.84 76.86 3.3K
13:34 76.83 76.83 76.83 76.83 2.4K
13:35 76.83 76.84 76.82 76.83 2.9K
13:36 76.83 76.86 76.81 76.86 5.2K
13:37 76.85 76.88 76.85 76.88 2.5K
13:38 76.89 76.92 76.89 76.91 4.3K
13:39 76.89 76.89 76.84 76.88 2.5K
13:40 76.87 76.88 76.81 76.81 7.2K
13:41 76.82 76.82 76.73 76.78 16.4K
13:42 76.78 76.80 76.74 76.79 145.3K
13:43 76.78 76.78 76.75 76.75 8.1K
13:44 76.76 76.76 76.62 76.64 18.6K
13:45 76.63 76.67 76.60 76.63 15.4K
13:46 76.61 76.72 76.61 76.72 7.6K
13:47 76.76 76.78 76.76 76.76 5.4K
13:48 76.75 76.78 76.71 76.78 6.7K
13:49 76.74 76.77 76.74 76.75 6.6K
13:50 76.73 76.73 76.71 76.71 5.4K
13:51 76.70 76.71 76.66 76.68 6.6K
13:52 76.68 76.68 76.64 76.64 2.8K
13:53 76.64 76.65 76.63 76.65 3.5K
13:54 76.61 76.66 76.61 76.66 2.6K
13:55 76.65 76.68 76.65 76.65 3.2K
13:56 76.61 76.63 76.57 76.57 3.3K
13:57 76.59 76.59 76.57 76.59 3.8K
13:58 76.60 76.65 76.60 76.65 4.0K
13:59 76.64 76.64 76.61 76.61 3.0K
14:00 76.57 76.58 76.54 76.54 4.3K
14:01 76.56 76.57 76.51 76.56 11.1K
14:02 76.54 76.56 76.54 76.55 3.7K
14:03 76.54 76.54 76.44 76.45 19.2K
14:04 76.42 76.42 76.37 76.39 3.3K
14:05 76.39 76.39 76.37 76.38 2.2K
14:06 76.39 76.42 76.38 76.40 8.3K
14:07 76.40 76.41 76.40 76.41 2.1K
14:08 76.42 76.42 76.36 76.37 3.2K
14:09 76.39 76.41 76.39 76.40 5.8K
14:10 76.40 76.50 76.40 76.46 12.7K
14:11 76.46 76.51 76.46 76.50 3.9K
14:12 76.45 76.50 76.45 76.48 7.5K
14:13 76.44 76.45 76.44 76.45 1.0K
14:14 76.44 76.44 76.42 76.42 4.6K
14:15 76.40 76.42 76.39 76.40 4.7K
14:16 76.40 76.40 76.36 76.36 2.4K
14:17 76.37 76.40 76.36 76.36 3.7K
14:18 76.38 76.45 76.38 76.43 10.8K
14:19 76.43 76.45 76.39 76.41 4.0K
14:20 76.41 76.41 76.39 76.39 3.0K
14:21 76.39 76.39 76.36 76.36 4.4K
14:22 76.36 76.40 76.34 76.39 13.1K
14:23 76.38 76.42 76.38 76.41 2.1K
14:24 76.42 76.44 76.40 76.42 4.8K
14:25 76.46 76.48 76.46 76.46 5.7K
14:26 76.40 76.41 76.40 76.40 3.4K
14:27 76.42 76.42 76.39 76.40 2.4K
14:28 76.42 76.42 76.39 76.41 2.2K
14:29 76.37 76.38 76.31 76.31 4.1K
14:30 76.30 76.30 76.25 76.29 6.0K
14:31 76.29 76.30 76.28 76.29 5.2K
14:32 76.27 76.29 76.27 76.29 4.6K
14:33 76.33 76.35 76.33 76.34 3.9K
14:34 76.35 76.51 76.35 76.51 13.1K
14:35 76.52 76.53 76.49 76.50 6.7K
14:36 76.55 76.56 76.55 76.55 3.0K
14:37 76.53 76.53 76.51 76.51 4.4K
14:38 76.53 76.53 76.52 76.52 1.4K
14:39 76.52 76.56 76.52 76.54 5.2K
14:40 76.57 76.58 76.56 76.57 1.9K
14:41 76.57 76.57 76.54 76.54 5.3K
14:42 76.53 76.59 76.53 76.59 4.5K
14:43 76.57 76.58 76.53 76.54 5.4K
14:44 76.56 76.56 76.53 76.53 1.3K
14:45 76.55 76.58 76.55 76.58 3.4K
14:46 76.57 76.61 76.57 76.60 4.4K
14:47 76.61 76.61 76.60 76.61 4.3K
14:48 76.60 76.61 76.58 76.58 4.1K
14:49 76.56 76.56 76.49 76.49 4.1K
14:50 76.49 76.51 76.49 76.49 4.1K
14:51 76.51 76.51 76.49 76.50 2.2K
14:52 76.48 76.51 76.48 76.50 3.8K
14:53 76.47 76.48 76.46 76.48 4.8K
14:54 76.49 76.50 76.47 76.47 5.8K
14:55 76.48 76.49 76.46 76.47 8.3K
14:56 76.41 76.41 76.34 76.34 6.9K
14:57 76.31 76.31 76.25 76.25 4.3K
14:58 76.25 76.32 76.25 76.32 5.2K
14:59 76.29 76.31 76.29 76.29 2.0K
15:00 76.28 76.32 76.28 76.32 5.4K
15:01 76.34 76.34 76.29 76.34 7.4K
15:02 76.36 76.36 76.28 76.28 9.5K
15:03 76.23 76.24 76.19 76.23 3.6K
15:04 76.25 76.26 76.25 76.26 2.3K
15:05 76.29 76.36 76.28 76.35 11.7K
15:06 76.34 76.38 76.32 76.38 5.3K
15:07 76.36 76.36 76.31 76.31 6.4K
15:08 76.27 76.27 76.27 76.27 0.5K
15:09 76.25 76.25 76.21 76.21 5.8K
15:10 76.23 76.23 76.23 76.22 3.7K
15:11 76.23 76.25 76.23 76.22 9.0K
15:12 76.21 76.21 76.19 76.19 6.6K
15:13 76.19 76.22 76.16 76.22 7.3K
15:14 76.21 76.23 76.21 76.22 4.7K
15:15 76.21 76.21 76.18 76.18 6.7K
15:16 76.19 76.27 76.19 76.27 14.3K
15:17 76.29 76.31 76.29 76.31 6.4K
15:18 76.32 76.32 76.27 76.27 4.9K
15:19 76.28 76.29 76.23 76.22 8.5K
15:20 76.21 76.21 76.16 76.19 7.8K
15:21 76.18 76.18 76.10 76.10 4.3K
15:22 76.10 76.16 76.10 76.15 6.2K
15:23 76.16 76.18 76.15 76.17 6.3K
15:24 76.16 76.17 76.16 76.17 5.5K
15:25 76.17 76.18 76.14 76.16 12.9K
15:26 76.15 76.17 76.15 76.15 4.0K
15:27 76.13 76.17 76.13 76.17 4.8K
15:28 76.18 76.19 76.14 76.18 7.1K
15:29 76.18 76.20 76.18 76.18 4.9K
15:30 76.19 76.20 76.13 76.13 9.5K
15:31 76.13 76.14 76.11 76.14 10.4K
15:32 76.13 76.15 76.10 76.15 10.7K
15:33 76.16 76.21 76.16 76.21 7.7K
15:34 76.20 76.23 76.20 76.23 6.8K
15:35 76.22 76.22 76.19 76.21 9.7K
15:36 76.21 76.22 76.17 76.20 12.4K
15:37 76.19 76.19 76.16 76.16 7.7K
15:38 76.14 76.14 76.12 76.13 8.0K
15:39 76.13 76.28 76.13 76.25 18.2K
15:40 76.22 76.24 76.15 76.17 14.2K
15:41 76.20 76.21 76.17 76.21 5.2K
15:42 76.20 76.26 76.20 76.25 11.5K
15:43 76.22 76.24 76.22 76.23 6.7K
15:44 76.23 76.24 76.21 76.24 6.6K
15:45 76.24 76.29 76.24 76.29 11.7K
15:46 76.26 76.29 76.26 76.27 5.2K
15:47 76.26 76.28 76.26 76.27 9.0K
15:48 76.28 76.32 76.28 76.32 6.5K
15:49 76.33 76.35 76.31 76.35 15.1K
15:50 76.32 76.33 76.27 76.29 25.0K
15:51 76.30 76.30 76.24 76.28 21.8K
15:52 76.29 76.42 76.29 76.39 16.5K
15:53 76.40 76.48 76.38 76.43 18.5K
15:54 76.43 76.46 76.40 76.41 41.5K
15:55 76.28 76.30 76.23 76.23 54.8K
15:56 76.23 76.26 76.23 76.24 34.6K
15:57 76.23 76.28 76.21 76.22 40.4K
15:58 76.27 76.28 76.25 76.26 48.7K
15:59 76.28 76.31 76.23 76.28 683.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし