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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 86.73 86.92 86.07 86.51 0.8M
2023-12-28 86.59 87.06 86.43 86.73 0.7M
2023-12-27 86.56 87.27 86.20 86.64 0.8M
2023-12-26 86.40 87.00 85.85 86.70 0.9M
2023-12-22 86.59 87.08 85.73 86.08 1.2M
2023-12-21 85.62 86.56 85.32 86.43 0.9M
2023-12-20 86.48 87.08 85.67 85.73 1.1M
2023-12-19 86.68 86.92 86.19 86.68 1.1M
2023-12-18 86.56 86.68 85.51 86.32 1.1M
2023-12-15 86.29 88.65 85.81 86.80 4.4M
2023-12-14 84.53 86.44 83.65 86.43 2.3M
2023-12-13 83.98 84.20 82.97 83.93 1.5M
2023-12-12 84.14 84.62 83.63 83.96 1.2M
2023-12-11 82.27 84.86 82.26 84.05 2.1M
2023-12-08 82.05 82.20 81.44 81.94 1.1M
2023-12-07 82.12 82.54 81.41 82.10 1.2M
2023-12-06 81.78 82.56 81.49 81.95 1.2M
2023-12-05 82.04 82.13 80.92 81.40 1.1M
2023-12-04 81.63 82.87 81.58 82.39 1.0M
2023-12-01 80.74 81.88 80.01 81.81 0.8M
2023-11-30 80.11 80.81 79.69 80.63 1.7M
2023-11-29 79.57 80.17 79.16 79.79 1.1M
2023-11-28 79.20 79.80 78.90 79.14 1.5M
2023-11-27 79.52 79.82 79.15 79.20 0.9M
2023-11-24 79.69 80.09 79.14 80.09 0.4M
2023-11-22 78.99 79.74 78.75 79.36 0.8M
2023-11-21 79.03 79.34 78.65 78.67 0.7M
2023-11-20 78.93 79.79 78.28 79.17 1.2M
2023-11-17 77.45 79.07 77.14 79.06 1.7M
2023-11-16 78.16 78.92 76.90 76.97 1.5M
2023-11-15 78.17 79.13 78.05 78.17 1.3M
2023-11-14 76.74 78.67 76.55 78.23 1.0M
2023-11-13 75.43 75.82 74.83 75.71 0.9M
2023-11-10 74.90 75.83 74.41 75.74 0.9M
2023-11-09 76.14 76.14 74.53 74.98 0.9M
2023-11-08 76.65 77.06 75.53 75.67 0.9M
2023-11-07 76.22 76.75 76.06 76.66 0.9M
2023-11-06 77.49 77.69 76.65 77.06 0.8M
2023-11-03 77.40 77.99 76.99 77.65 0.7M
2023-11-02 75.17 76.62 74.89 76.60 1.0M
2023-11-01 75.08 75.27 73.68 74.48 1.1M
2023-10-31 74.68 74.98 74.09 74.91 1.1M
2023-10-30 73.99 74.78 73.58 74.52 1.2M
2023-10-27 74.42 74.90 73.86 73.99 1.3M
2023-10-26 74.12 75.10 73.79 74.28 1.4M
2023-10-25 74.30 75.12 74.09 74.39 1.4M
2023-10-24 75.99 76.14 73.67 74.49 1.9M
2023-10-23 73.94 76.32 73.79 75.58 2.0M
2023-10-20 73.74 74.86 73.28 73.94 1.9M
2023-10-19 75.32 75.94 74.20 74.22 1.7M
2023-10-18 75.20 75.93 74.62 75.33 2.5M
2023-10-17 75.81 76.85 75.75 76.54 2.0M
2023-10-16 75.04 76.06 74.82 76.02 1.6M
2023-10-13 75.34 75.74 74.37 74.55 1.4M
2023-10-12 76.18 76.32 75.17 75.57 1.8M
2023-10-11 75.31 75.99 74.24 74.84 1.4M
2023-10-10 75.30 75.75 74.68 75.28 1.6M
2023-10-09 73.94 75.38 73.78 74.90 0.9M
2023-10-06 72.63 74.79 72.62 74.25 1.2M
2023-10-05 73.30 73.56 72.78 72.91 1.1M
2023-10-04 72.26 73.37 72.20 73.30 1.4M
2023-10-03 73.13 73.50 72.20 72.47 1.0M
2023-10-02 73.98 74.36 72.66 73.36 1.4M
2023-09-29 74.51 74.65 73.98 74.48 1.3M
2023-09-28 73.62 74.70 73.06 74.05 1.2M
2023-09-27 73.75 74.12 72.69 73.39 1.4M
2023-09-26 73.78 74.19 73.45 73.46 1.3M
2023-09-25 73.41 75.00 73.41 74.40 1.2M
2023-09-22 74.88 75.06 73.52 73.74 1.1M
2023-09-21 74.80 75.48 74.52 74.69 1.7M
2023-09-20 75.99 76.20 74.67 74.85 1.7M
2023-09-19 77.39 77.94 76.70 76.77 1.1M
2023-09-18 76.90 77.86 75.94 77.44 1.4M
2023-09-15 78.71 78.74 77.12 77.41 3.1M
2023-09-14 78.19 78.63 77.70 78.39 2.1M
2023-09-13 79.20 79.56 77.55 77.77 1.6M
2023-09-12 78.90 79.54 78.65 79.07 0.8M
2023-09-11 79.43 80.07 78.96 79.43 0.9M
2023-09-08 79.82 79.85 78.37 78.90 1.1M
2023-09-07 80.07 80.21 79.26 79.57 1.5M
2023-09-06 79.53 80.45 78.78 80.17 1.0M
2023-09-05 79.80 80.40 79.14 79.67 1.3M
2023-09-01 81.31 81.40 79.50 80.21 1.5M
2023-08-31 81.13 81.13 80.45 81.01 2.2M
2023-08-30 80.97 81.22 80.41 80.89 1.1M
2023-08-29 80.46 80.93 80.05 80.71 1.0M
2023-08-28 80.42 80.82 80.01 80.44 0.6M
2023-08-25 79.92 80.22 79.19 79.86 1.6M
2023-08-24 79.80 80.85 79.22 79.30 0.7M
2023-08-23 79.26 80.46 79.14 80.09 0.9M
2023-08-22 79.10 79.47 78.73 79.14 1.0M
2023-08-21 79.81 80.10 78.59 79.33 0.8M
2023-08-18 78.31 80.19 78.01 79.91 1.5M
2023-08-17 79.79 80.14 78.63 78.64 1.2M
2023-08-16 79.57 80.50 79.34 79.52 1.2M
2023-08-15 79.43 80.39 78.64 80.06 1.4M
2023-08-14 79.80 80.02 79.30 79.95 1.6M
2023-08-11 79.42 80.37 79.28 79.91 1.4M
2023-08-10 80.66 81.27 79.60 79.82 1.1M
2023-08-09 80.17 81.14 79.85 80.32 1.4M
2023-08-08 80.91 81.25 80.34 80.37 2.0M
2023-08-07 82.06 82.51 81.05 81.51 1.9M
2023-08-04 81.23 83.10 80.94 81.60 2.1M
2023-08-03 82.34 82.58 81.55 81.92 1.4M
2023-08-02 82.74 84.15 82.49 82.67 1.9M
2023-08-01 84.01 84.34 82.33 82.85 1.8M
2023-07-31 83.00 84.81 83.00 84.62 5.2M
2023-07-28 82.96 83.12 82.03 82.55 2.0M
2023-07-27 83.15 83.15 81.84 82.34 2.5M
2023-07-26 82.71 83.57 82.23 82.91 1.7M
2023-07-25 83.08 83.83 82.13 82.60 2.3M
2023-07-24 83.05 83.88 81.82 83.09 2.6M
2023-07-21 85.89 86.23 83.51 83.81 4.3M
2023-07-20 87.98 88.88 86.98 88.17 4.5M
2023-07-19 88.72 91.25 86.09 87.78 8.2M
2023-07-18 97.81 99.23 97.56 97.92 3.0M
2023-07-17 96.22 98.53 95.09 98.23 1.8M
2023-07-14 96.04 96.35 95.44 96.29 1.0M
2023-07-13 95.46 97.02 95.26 96.40 1.1M
2023-07-12 97.04 97.26 95.11 95.19 1.7M
2023-07-11 93.40 96.47 93.14 96.26 1.3M
2023-07-10 92.39 93.48 92.28 93.13 1.3M
2023-07-07 91.74 93.70 91.44 92.99 1.3M
2023-07-06 94.08 94.08 91.84 92.15 1.3M
2023-07-05 94.72 94.97 93.38 94.01 1.4M
2023-07-03 94.94 95.97 94.58 95.56 0.6M
2023-06-30 94.74 95.41 94.23 95.15 1.2M
2023-06-29 95.87 95.95 94.02 94.13 1.3M
2023-06-28 96.60 96.76 95.37 96.48 1.6M
2023-06-27 94.41 97.22 94.41 96.75 1.2M
2023-06-26 93.40 94.80 93.14 94.24 1.1M
2023-06-23 94.37 94.84 92.96 93.18 2.1M
2023-06-22 95.03 95.61 93.29 95.15 1.4M
2023-06-21 93.81 95.11 93.47 94.50 1.2M
2023-06-20 94.59 95.84 93.64 93.65 1.8M
2023-06-16 95.46 96.22 94.92 95.15 2.6M
2023-06-15 94.53 95.90 94.06 95.60 1.0M
2023-06-14 95.55 96.63 94.14 94.62 1.2M
2023-06-13 94.94 96.15 94.84 95.37 1.1M
2023-06-12 94.53 95.34 93.86 95.30 1.3M
2023-06-09 94.44 94.92 93.91 94.49 1.2M
2023-06-08 94.00 94.98 93.44 94.46 1.1M
2023-06-07 93.19 95.74 92.81 94.80 2.2M
2023-06-06 91.15 93.08 90.75 92.81 1.6M
2023-06-05 90.92 91.37 90.35 91.05 1.1M
2023-06-02 89.64 91.74 89.53 91.32 1.4M
2023-06-01 88.67 89.52 87.85 89.30 1.4M
2023-05-31 90.25 90.58 87.24 88.19 3.4M
2023-05-30 89.67 90.97 89.37 90.37 1.5M
2023-05-26 89.56 90.45 89.39 89.95 1.2M
2023-05-25 90.52 91.16 88.82 89.12 1.6M
2023-05-24 91.83 91.83 90.68 90.89 1.2M
2023-05-23 92.64 93.07 91.97 92.04 1.1M
2023-05-22 93.65 93.91 92.44 92.80 0.9M
2023-05-19 94.36 94.77 93.12 93.30 1.2M
2023-05-18 93.17 94.26 92.95 94.22 1.4M
2023-05-17 92.59 93.24 91.77 92.93 1.6M
2023-05-16 91.50 92.25 90.39 91.88 1.1M
2023-05-15 92.87 92.89 90.99 91.72 1.6M
2023-05-12 91.45 92.99 91.05 92.84 1.7M
2023-05-11 90.68 91.50 90.13 91.13 1.4M
2023-05-10 92.23 92.42 90.20 91.14 1.3M
2023-05-09 92.26 92.48 91.64 91.67 2.0M
2023-05-08 90.73 92.11 89.46 91.98 2.2M
2023-05-05 88.41 89.80 87.90 89.75 1.6M
2023-05-04 85.58 87.87 84.09 87.72 2.5M
2023-05-03 91.41 91.67 86.64 87.04 2.5M
2023-05-02 91.81 91.94 89.63 91.04 1.8M
2023-05-01 90.82 93.35 90.82 92.18 2.0M
2023-04-28 89.92 91.31 89.92 90.57 2.0M
2023-04-27 89.43 90.61 87.52 90.26 2.2M
2023-04-26 91.85 92.97 90.23 90.54 1.9M
2023-04-25 93.50 93.81 92.72 93.09 1.2M
2023-04-24 93.98 94.53 93.57 93.78 1.5M
2023-04-21 92.28 93.96 91.82 93.85 1.6M
2023-04-20 91.12 92.90 91.09 92.26 1.5M
2023-04-19 95.95 96.19 91.86 92.16 3.3M
2023-04-18 96.20 96.78 95.59 96.14 2.4M
2023-04-17 94.84 95.81 94.27 95.71 1.8M
2023-04-14 94.12 95.14 94.05 95.01 1.4M
2023-04-13 94.02 94.50 93.51 94.41 1.2M
2023-04-12 93.79 94.50 93.22 93.59 1.2M
2023-04-11 93.50 94.97 93.23 93.57 1.7M
2023-04-10 92.73 93.37 92.48 93.21 1.2M
2023-04-06 93.62 93.65 92.62 93.05 1.3M
2023-04-05 94.00 94.00 92.67 93.65 1.5M
2023-04-04 95.32 96.20 94.72 94.79 2.5M
2023-04-03 94.32 95.30 93.98 95.20 2.3M
2023-03-31 93.33 94.45 93.32 94.34 1.7M
2023-03-30 90.90 92.83 90.90 92.74 2.0M
2023-03-29 89.65 90.66 89.44 90.48 1.6M
2023-03-28 88.31 89.47 88.08 88.73 1.5M
2023-03-27 88.73 89.43 88.22 88.52 1.4M
2023-03-24 87.32 87.68 85.70 87.63 2.3M
2023-03-23 87.92 89.57 87.46 88.63 1.8M
2023-03-22 90.06 90.38 87.60 87.64 1.7M
2023-03-21 89.91 90.49 89.29 89.90 1.5M
2023-03-20 86.73 89.13 86.65 88.67 1.6M
2023-03-17 86.43 86.82 85.50 86.17 10.0M
2023-03-16 84.59 87.43 84.40 87.31 2.1M
2023-03-15 85.41 85.70 83.86 85.67 2.7M
2023-03-14 87.27 87.89 86.14 87.37 2.8M
2023-03-13 86.04 87.47 85.24 85.64 3.0M
2023-03-10 87.83 88.75 86.94 87.46 1.9M
2023-03-09 89.35 89.48 87.91 87.98 1.5M
2023-03-08 90.83 90.94 89.20 90.06 1.8M
2023-03-07 91.93 92.51 90.67 90.80 1.5M
2023-03-06 91.96 92.37 91.06 91.80 2.1M
2023-03-03 92.28 92.28 91.41 91.70 1.7M
2023-03-02 90.94 91.82 90.37 91.82 2.0M
2023-03-01 90.24 91.50 89.88 91.47 1.9M
2023-02-28 90.98 91.61 90.40 90.57 1.7M
2023-02-27 91.65 92.50 90.80 91.02 1.8M
2023-02-24 91.26 91.73 90.47 91.60 1.3M
2023-02-23 91.93 92.70 91.32 91.93 1.7M
2023-02-22 91.39 92.77 91.19 91.85 2.0M
2023-02-21 92.49 93.48 91.39 91.44 1.4M
2023-02-17 93.20 93.88 92.43 93.72 1.9M
2023-02-16 92.15 93.57 92.03 93.20 1.3M
2023-02-15 92.87 93.27 91.84 93.23 2.3M
2023-02-14 92.74 93.47 91.83 93.18 1.7M
2023-02-13 91.19 93.02 90.61 92.98 2.0M
2023-02-10 92.80 93.01 90.47 91.14 2.4M
2023-02-09 93.30 95.91 92.34 93.25 2.6M
2023-02-08 93.09 96.52 92.77 92.88 3.4M
2023-02-07 90.89 91.64 90.11 90.92 2.1M
2023-02-06 91.54 91.94 90.47 91.05 1.6M
2023-02-03 91.74 92.72 91.38 91.71 2.5M
2023-02-02 89.00 92.09 88.78 91.83 2.9M
2023-02-01 85.58 87.82 85.30 87.63 2.3M
2023-01-31 85.23 86.17 84.86 85.99 2.3M
2023-01-30 84.75 85.31 84.51 84.84 1.1M
2023-01-27 85.90 86.35 85.08 85.28 1.1M
2023-01-26 86.76 87.53 85.93 86.03 1.5M
2023-01-25 85.90 86.80 85.56 86.76 1.2M
2023-01-24 84.63 86.45 83.76 86.14 1.4M
2023-01-23 83.84 84.92 83.64 84.54 1.0M
2023-01-20 82.62 84.07 81.58 83.78 1.7M
2023-01-19 82.30 82.88 81.87 82.11 1.2M
2023-01-18 83.68 83.92 82.07 82.58 1.3M
2023-01-17 83.92 83.92 82.86 83.68 1.3M
2023-01-13 83.49 84.38 83.49 84.06 1.4M
2023-01-12 85.27 85.51 84.21 84.35 1.5M
2023-01-11 85.60 85.70 84.02 84.98 1.5M
2023-01-10 85.76 85.85 84.85 85.80 1.1M
2023-01-09 86.10 86.65 85.59 85.70 1.5M
2023-01-06 85.25 86.60 85.25 86.08 1.3M
2023-01-05 84.31 85.21 83.71 85.12 1.6M
2023-01-04 83.00 84.58 82.79 84.44 1.6M
2023-01-03 82.69 83.06 81.73 82.53 1.2M