Omnicom Group Inc【OMC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	2.2	3.00710770913	73.16	77.16	72.51	3747407	74.20523875	CS
4	-1.89	-2.44660194175	77.25	77.48	69.98	3532564	73.98447611	CS
12	-3.42	-4.3412033511	78.78	80.73	69.98	4352461	75.70303369	CS
26	5.05	7.1824775992	70.31	87.165	66.3346	4792007	77.18006384	CS
52	3.95	5.53143817393	71.41	87.165	66.3346	4489623	75.94171776	CS
156	-15.56	-17.1139463264	90.92	106.705	66.3346	2780611	80.81194034	CS
260	-7.97	-9.5643825753	83.33	106.705	61.31	2342196	79.9148357	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	75.63	1.89	2.56	75.03	77.16	74.815	2389984
1780526400	73.74	-1.48	-1.97	75.31	75.34	73.29	3341386
1780440000	75.22	-0.75	-0.99	75.66	75.71	73.78	2678380
1780353600	75.97	3.26	4.48	73.55	76.2	73.36	3335345
1780094400	72.71	-1.38	-1.86	73.16	73.69	72.51	6991939
1780008000	74.09	-0.76	-1.02	73.81	74.45	73.19	2005676
1779921600	74.85	0.44	0.59	74.56	76.29	74.38	2347748
1779835200	74.41	-0.52	-0.69	74.43	74.755	73.61	2494521
1779489600	74.93	1.16	1.57	74.25	75.47	74.22	2525438
1779403200	73.77	1.89	2.63	71.26	73.83	70.47	3739557
1779316800	71.88	0.05	0.07	71.41	72.18	69.98	2996433
1779230400	71.83	-1.31	-1.79	73.25	75.355	71.73	3333530
1779144000	73.14	2.31	3.26	71.4	74.1	70.92	3734721
1778884800	70.83	-0.75	-1.05	72.12	72.57	70.8	3760348
1778798400	71.58	-2.66	-3.58	74.49	75.25	71.56	3012332
1778712000	74.24	-1.8	-2.37	75.5	75.73	73.515	4118994
1778625600	76.04	0.89	1.18	75.13	76.05	73.825	4005059
1778539200	75.15	-1.91	-2.48	77.06	77.28	74.61	7468828
1778280000	77.06	0.14	0.18	77.25	77.48	75.78	2838303
1778193600	76.92	0.01	0.01	76.76	77.605	76.11	3841377
1778107200	76.91	-0.73	-0.94	78.46	78.5	76.7	5316439
1778020800	77.64	1.37	1.80	76.13	78.41	76.05	6516289
1777934400	76.27	-0.65	-0.85	76.53	77.48	75.925	3795268
1777675200	76.92	0.2	0.26	77.21	77.97	76.67	3646568
1777588800	76.72	0.53	0.70	75.76	78.11	75.26	6161037
1777502400	76.19	-0.69	-0.90	76.12	78.2	73.29	7986999
1777416000	76.88	0.87	1.14	76.58	76.99	74.79	7230691
1777329600	76.01	0.27	0.36	75.75	77.06	75.75	3763338
1777070400	75.74	-1.08	-1.41	76.3	76.31	74.855	4047406
1776984000	76.82	-1.29	-1.65	77.81	78.055	76.065	4313125
1776897600	78.11	0.04	0.05	78.22	78.94	76.91	3448040
1776811200	78.07	-0.43	-0.55	78.63	79.66	77.83	3225229
1776724800	78.5	-0.17	-0.22	78.25	79.11	78.065	3325855
1776465600	78.67	-0.09	-0.11	78.86	80.06	78.32	4143359
1776379200	78.76	1.27	1.64	78.28	79.56	78.28	2886707
1776292800	77.49	1.01	1.32	76.48	78.02	76.48	4016450
1776206400	76.48	0.48	0.63	76.23	77.51	75.855	3268042
1776120000	76	1.23	1.65	74.35	76.75	74.27	3705028
1775860800	74.77	-0.11	-0.15	75.33	75.92	74.345	3196006
1775774400	74.88	-1.99	-2.59	75.92	76.07	73.63	5487801
1775688000	76.87	1.22	1.61	77.23	77.6	76.38	3300737
1775601600	75.65	-0.31	-0.41	75.66	77.02	75.42	4702775
1775515200	75.96	1.15	1.54	74.3	76.48	74.155	3163421
1775169600	74.81	-0.4	-0.53	74.79	76.27	74.25	3421121
1775083200	75.21	-0.1	-0.13	75.02	76.36	74.865	4352289
1774996800	75.31	-0.01	-0.01	76.2	76.85	74.21	12057680
1774910400	75.32	1.5	2.03	74.5	76.06	74.07	6443365
1774651200	73.82	-1.49	-1.98	75.24	75.36	73.56	5211993
1774564800	75.31	-0.43	-0.57	75.45	76.49	73.88	4155094
1774478400	75.74	0.35	0.46	76.06	76.83	74.305	3636606
1774392000	75.39	-0.25	-0.33	74.92	76.07	74.4469	3616848
1774305600	75.64	0.58	0.77	76.34	76.55	74.36	5087509
1774046400	75.06	-0.78	-1.03	75.73	76.325	74.07	10266843
1773960000	75.84	-0.24	-0.32	75.82	77.7399	75.5	4921751
1773873600	76.08	-2.31	-2.95	77.51	78.205	75.94	3753611
1773787200	78.39	-0.33	-0.42	78.89	80.73	78.31	4323789
1773700800	78.72	0.92	1.18	77.98	79.18	77.4	4543068
1773441600	77.8	-0.11	-0.14	78.78	79.55	77.64	5025499
1773355200	77.91	-2.15	-2.69	79.14	81.885	77.02	5597217
1773268800	80.06	-0.92	-1.14	80.99	81.85	79.14	4613228
1773182400	80.98	-3.01	-3.58	84.13	84.5	80.77	4639101
1773096000	83.99	-0.94	-1.11	84.42	84.67	82.6	4894979
1772840400	84.93	0.16	0.19	84.6	85.06	82.9514	3851066
1772754000	84.77	-1.03	-1.20	85.8	87.165	84.41	4465474