Hot Features
プレミアム
Omnicom Group Inc (OMC)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.85 | 6.62116040956 | 73.25 | 78.41 | 71.52 | 6316053 | 73.67891827 | CS |
| 4 | 3.07 | 4.09169665467 | 75.03 | 78.41 | 70.18 | 5329595 | 73.73290199 | CS |
| 12 | 2.18 | 2.87144362487 | 75.92 | 80.06 | 69.98 | 4470895 | 74.89354325 | CS |
| 26 | -2.65 | -3.28173374613 | 80.75 | 87.165 | 66.3346 | 4762051 | 76.28667633 | CS |
| 52 | 3.85 | 5.18518518519 | 74.25 | 87.165 | 66.3346 | 4505375 | 76.11197569 | CS |
| 156 | -16.84 | -17.7375184327 | 94.94 | 107 | 66.3346 | 2868505 | 80.31551497 | CS |
| 260 | -3.09 | -3.80588742456 | 81.19 | 107 | 61.31 | 2398521 | 79.71908049 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 76.11 | 3.28 | 4.50 | 72.785 | 77.08 | 72.41 | 5403000 |
| 1782859200 | 72.83 | -1.1 | -1.49 | 73.43 | 74.03 | 71.85 | 8982742 |
| 1782772800 | 73.93 | 0.84 | 1.15 | 74.12 | 75.99 | 73.32 | 4363619 |
| 1782513600 | 73.09 | -0.34 | -0.46 | 73.61 | 74.8725 | 71.52 | 10033233 |
| 1782427200 | 73.43 | -0.23 | -0.31 | 73.25 | 75.2 | 72.82 | 2797671 |
| 1782340800 | 73.66 | 0.7 | 0.96 | 72.99 | 74.27 | 72.99 | 2910274 |
| 1782254400 | 72.96 | 0.41 | 0.57 | 72.52 | 73.629 | 71.815 | 4110416 |
| 1782168000 | 72.55 | 1.2 | 1.68 | 70.3 | 72.74 | 70.18 | 5405766 |
| 1781822400 | 71.35 | -4.96 | -6.50 | 75.48 | 75.595 | 70.84 | 24461750 |
| 1781736000 | 76.31 | -1.06 | -1.37 | 77.21 | 78.1 | 75.71 | 3853667 |
| 1781649600 | 77.37 | 0.86 | 1.12 | 76.85 | 77.39 | 76.25 | 3567512 |
| 1781563200 | 76.51 | -0.17 | -0.22 | 76.47 | 77.225 | 75.94 | 3698692 |
| 1781304000 | 76.68 | 1.09 | 1.44 | 76.2 | 77.65 | 75.08 | 3314157 |
| 1781217600 | 75.59 | 1.61 | 2.18 | 73.98 | 76.17 | 73.31 | 3898314 |
| 1781131200 | 73.98 | -1.65 | -2.18 | 74.75 | 75.85 | 73.63 | 3108992 |
| 1781044800 | 75.63 | 0.56 | 0.75 | 75.2 | 76.3626 | 74.64 | 2877026 |
| 1780958400 | 75.07 | -0.24 | -0.32 | 74.76 | 75.64 | 73.95 | 3184544 |
| 1780699200 | 75.31 | -0.32 | -0.42 | 76.06 | 76.17 | 75.02 | 2900945 |
| 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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
