Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
103.22
最終更新: 2025-10-08
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
09:31 42.08 45.52 40.44 40.44 1,231.4K
09:32 40.67 41.09 40.67 41.00 247.5K
09:33 40.93 41.64 40.93 41.40 136.4K
09:34 41.31 41.40 41.31 41.38 63.0K
09:35 41.26 41.37 41.15 41.20 64.0K
09:36 41.35 41.89 41.30 41.89 82.6K
09:37 41.61 41.81 41.35 41.81 94.8K
09:38 41.62 41.62 41.00 41.00 105.2K
09:39 41.10 41.10 40.89 40.89 55.3K
09:40 40.74 40.74 40.28 40.28 141.9K
09:41 40.22 40.48 40.22 40.31 50.3K
09:42 40.41 40.51 40.37 40.49 59.5K
09:43 40.45 40.45 40.29 40.30 67.8K
09:44 40.59 40.59 40.40 40.55 40.5K
09:45 40.55 40.77 40.49 40.74 35.1K
09:46 40.53 40.56 40.40 40.40 59.0K
09:47 40.42 40.46 40.32 40.46 59.6K
09:48 40.50 40.98 40.50 40.98 47.4K
09:49 41.09 41.25 41.05 41.25 36.1K
09:50 41.21 41.22 41.01 41.17 37.3K
09:51 41.27 41.56 41.27 41.56 46.1K
09:52 41.65 41.69 41.41 41.69 45.3K
09:53 41.64 41.82 41.55 41.82 75.9K
09:54 41.76 41.79 41.53 41.53 34.1K
09:55 41.53 41.53 41.16 41.16 29.6K
09:56 41.20 41.72 41.20 41.50 46.8K
09:57 41.60 41.62 41.54 41.54 14.8K
09:58 41.52 41.76 41.47 41.76 28.0K
09:59 41.70 41.84 41.28 41.28 23.1K
10:00 41.63 41.63 41.35 41.36 24.6K
10:01 41.39 41.68 41.28 41.67 25.3K
10:02 41.65 41.71 41.62 41.62 18.0K
10:03 41.43 41.43 41.09 41.14 39.2K
10:04 41.15 41.33 41.15 41.24 12.5K
10:05 41.25 41.30 41.15 41.15 29.8K
10:06 41.31 41.31 41.11 41.11 13.9K
10:07 41.15 41.15 41.00 41.02 41.0K
10:08 41.07 41.31 41.05 41.31 22.6K
10:09 41.30 41.50 41.30 41.50 23.2K
10:10 41.38 41.45 41.20 41.20 11.5K
10:11 41.27 41.27 41.06 41.19 12.4K
10:12 41.25 41.25 41.02 41.02 18.7K
10:13 41.00 41.02 40.89 41.02 67.9K
10:14 41.09 41.13 41.00 41.00 13.3K
10:15 41.10 41.10 41.01 41.01 9.1K
10:16 41.00 41.11 40.98 41.06 43.3K
10:17 40.95 40.97 40.82 40.88 42.6K
10:18 40.89 41.04 40.85 41.04 24.8K
10:19 41.00 41.30 41.00 41.30 24.8K
10:20 41.24 41.37 41.24 41.28 25.3K
10:21 41.34 41.55 41.34 41.55 28.3K
10:22 41.49 41.49 41.35 41.43 16.3K
10:23 41.55 41.55 41.52 41.55 19.7K
10:24 41.55 41.58 41.40 41.50 22.1K
10:25 41.47 41.53 41.38 41.38 13.0K
10:26 41.53 41.53 41.38 41.45 7.8K
10:27 41.39 41.39 41.26 41.35 22.0K
10:28 41.35 41.42 41.35 41.42 21.5K
10:29 41.38 41.38 41.38 41.38 7.0K
10:30 41.36 41.54 41.36 41.51 31.5K
10:31 41.54 41.89 41.54 41.68 40.9K
10:32 41.70 41.71 41.59 41.63 12.9K
10:33 41.61 41.61 41.45 41.60 28.2K
10:34 41.56 41.70 41.56 41.70 22.9K
10:35 41.71 41.73 41.70 41.73 15.2K
10:36 41.66 41.79 41.60 41.79 24.3K
10:37 41.76 41.98 41.75 41.98 16.8K
10:38 41.95 42.00 41.95 42.00 51.8K
10:39 42.00 42.00 41.94 41.98 50.9K
10:40 41.99 41.99 41.89 41.94 21.0K
10:41 41.95 42.00 41.90 41.95 21.3K
10:42 41.97 41.99 41.91 41.98 23.7K
10:43 41.94 41.97 41.79 41.80 22.4K
10:44 41.88 41.88 41.79 41.81 16.5K
10:45 41.81 42.00 41.80 42.00 53.3K
10:46 42.00 42.00 41.92 41.95 21.0K
10:47 41.91 41.98 41.83 41.83 36.0K
10:48 41.82 41.91 41.82 41.89 17.2K
10:49 41.71 41.71 41.44 41.68 39.2K
10:50 41.60 41.92 41.56 41.60 23.9K
10:51 41.75 41.75 41.54 41.54 15.5K
10:52 41.54 41.65 41.54 41.65 17.4K
10:53 41.62 41.65 41.53 41.62 14.5K
10:54 41.63 41.73 41.63 41.70 17.1K
10:55 41.70 41.84 41.70 41.84 22.3K
10:56 41.76 41.82 41.76 41.77 18.9K
10:57 41.97 41.97 41.78 41.81 30.5K
10:58 41.87 41.88 41.85 41.88 13.0K
10:59 41.87 42.00 41.87 42.00 32.3K
11:00 41.99 42.00 41.94 41.94 176.6K
11:01 41.98 42.00 41.63 41.63 95.7K
11:02 41.66 41.71 41.62 41.68 21.8K
11:03 41.66 41.66 41.52 41.52 48.3K
11:04 41.56 41.58 41.53 41.56 46.6K
11:05 41.51 41.56 41.50 41.56 28.6K
11:06 41.55 41.57 41.50 41.57 33.2K
11:07 41.60 41.66 41.60 41.64 32.5K
11:08 41.64 41.71 41.62 41.70 26.1K
11:09 41.63 41.63 41.52 41.54 8.6K
11:10 41.55 41.62 41.50 41.50 16.5K
11:11 41.54 41.57 41.50 41.50 16.5K
11:12 41.49 41.52 41.40 41.42 75.6K
11:13 41.59 41.59 41.51 41.56 9.9K
11:14 41.60 41.69 41.60 41.69 9.9K
11:15 41.59 41.66 41.56 41.63 12.1K
11:16 41.63 41.67 41.61 41.61 17.2K
11:17 41.55 41.55 41.47 41.55 14.1K
11:18 41.58 41.60 41.51 41.59 8.0K
11:19 41.54 41.68 41.54 41.62 19.8K
11:20 41.67 41.70 41.62 41.70 8.7K
11:21 41.79 41.88 41.73 41.88 13.4K
11:22 41.82 41.93 41.82 41.93 19.4K
11:23 41.96 41.99 41.91 41.91 56.0K
11:24 41.90 41.90 41.85 41.85 12.0K
11:25 41.83 42.00 41.83 42.00 18.9K
11:26 42.00 42.30 41.96 42.30 54.3K
11:27 42.35 42.60 42.35 42.60 69.0K
11:28 42.64 42.95 42.64 42.95 55.5K
11:29 42.92 43.19 42.92 43.17 70.5K
11:30 43.00 43.08 42.98 43.08 29.6K
11:31 43.08 43.08 42.56 42.62 31.0K
11:32 42.56 42.61 42.39 42.39 29.3K
11:33 42.43 42.68 42.43 42.68 30.8K
11:34 42.70 42.70 42.65 42.68 20.4K
11:35 42.93 42.94 42.72 42.72 26.2K
11:36 42.71 43.00 42.71 42.97 30.7K
11:37 42.92 42.98 42.84 42.84 13.3K
11:38 42.68 42.77 42.56 42.74 10.2K
11:39 42.74 42.74 42.65 42.65 12.8K
11:40 42.68 42.74 42.67 42.67 12.5K
11:41 42.67 42.78 42.67 42.78 20.0K
11:42 42.88 42.95 42.86 42.95 20.6K
11:43 43.00 43.12 42.92 43.06 30.5K
11:44 43.03 43.12 43.00 43.00 23.5K
11:45 43.00 43.09 43.00 43.09 12.2K
11:46 43.11 43.11 42.95 42.99 26.0K
11:47 43.00 43.00 42.86 42.86 10.8K
11:48 42.90 42.97 42.90 42.90 12.3K
11:49 42.98 42.98 42.91 42.91 11.4K
11:50 42.90 42.95 42.90 42.94 4.9K
11:51 42.93 43.00 42.93 43.00 20.5K
11:52 43.00 43.00 42.99 43.00 18.3K
11:53 43.00 43.15 43.00 43.15 23.6K
11:54 43.10 43.10 42.93 42.93 24.8K
11:55 43.00 43.00 43.00 43.00 20.6K
11:56 43.00 43.25 42.99 43.25 31.3K
11:57 43.24 43.25 43.20 43.24 16.0K
11:58 43.43 43.50 43.37 43.38 56.1K
11:59 43.48 43.48 43.24 43.24 46.4K
12:00 43.13 43.21 43.13 43.19 7.5K
12:01 43.19 43.21 43.01 43.02 20.9K
12:02 42.85 42.90 42.85 42.86 39.8K
12:03 42.84 42.90 42.67 42.76 11.0K
12:04 42.76 42.76 42.60 42.60 9.2K
12:05 42.63 42.74 42.63 42.74 15.8K
12:06 42.77 42.98 42.77 42.86 11.5K
12:07 42.86 42.89 42.61 42.72 7.7K
12:08 42.72 42.85 42.72 42.85 11.1K
12:09 42.81 42.85 42.79 42.85 6.5K
12:10 42.84 42.84 42.80 42.84 8.1K
12:11 42.83 42.97 42.83 42.97 14.0K
12:12 42.91 42.92 42.88 42.88 13.8K
12:13 42.90 42.96 42.88 42.92 31.5K
12:14 42.99 43.00 42.99 43.00 8.6K
12:15 42.94 43.00 42.94 42.96 10.2K
12:16 42.98 43.00 42.95 42.96 13.4K
12:17 43.00 43.00 42.99 43.00 13.0K
12:18 43.00 43.00 42.89 42.89 13.0K
12:19 42.89 42.94 42.88 42.92 8.8K
12:20 42.93 43.00 42.93 42.97 18.6K
12:21 43.00 43.00 42.99 43.00 7.6K
12:22 43.00 43.00 43.00 43.00 23.6K
12:23 43.22 43.50 43.22 43.44 50.8K
12:24 43.47 43.47 43.36 43.36 13.9K
12:25 43.35 43.35 43.17 43.25 12.1K
12:26 43.21 43.22 43.06 43.18 6.3K
12:27 43.19 43.19 43.10 43.16 10.7K
12:28 43.16 43.21 43.16 43.21 12.5K
12:29 43.21 43.21 43.12 43.12 11.3K
12:30 43.12 43.12 42.95 42.95 27.2K
12:31 43.01 43.15 43.01 43.02 28.0K
12:32 43.04 43.37 43.04 43.37 12.7K
12:33 43.29 43.32 43.26 43.30 15.7K
12:34 43.30 43.39 43.19 43.39 12.0K
12:35 43.33 43.39 43.33 43.39 8.0K
12:36 43.24 43.25 43.16 43.20 10.5K
12:37 43.20 43.20 43.16 43.20 9.7K
12:38 43.18 43.41 43.18 43.41 13.5K
12:39 43.43 43.71 43.43 43.65 33.7K
12:40 43.65 43.73 43.53 43.53 25.5K
12:41 43.53 43.53 43.42 43.48 10.2K
12:42 43.48 43.74 43.48 43.74 17.0K
12:43 43.67 43.67 43.39 43.46 16.6K
12:44 43.46 43.46 43.10 43.22 21.9K
12:45 43.30 43.45 43.30 43.45 13.8K
12:46 43.43 43.43 43.32 43.38 10.0K
12:47 43.40 43.64 43.40 43.64 14.4K
12:48 43.52 43.58 43.47 43.51 10.2K
12:49 43.53 43.73 43.53 43.73 11.9K
12:50 43.61 43.61 43.53 43.55 13.6K
12:51 43.59 43.59 43.37 43.37 7.2K
12:52 43.30 43.33 43.02 43.02 47.2K
12:53 43.26 43.29 43.25 43.29 23.2K
12:54 43.22 43.24 43.08 43.17 9.8K
12:55 43.13 43.13 43.05 43.06 13.8K
12:56 43.07 43.15 43.07 43.11 13.4K
12:57 43.01 43.01 42.89 42.96 18.8K
12:58 43.07 43.07 42.95 42.96 16.5K
12:59 43.00 43.01 42.96 43.01 17.9K
13:00 43.01 43.03 42.96 42.96 11.4K
13:01 43.00 43.05 42.99 43.05 15.4K
13:02 43.00 43.00 42.93 42.93 6.4K
13:03 43.00 43.14 43.00 43.10 10.3K
13:04 43.11 43.18 43.10 43.18 26.5K
13:05 43.21 43.27 43.19 43.20 4.9K
13:06 43.20 43.20 43.09 43.16 7.9K
13:07 43.20 43.42 43.20 43.42 13.6K
13:08 43.42 43.42 42.75 42.85 22.7K
13:09 42.78 42.99 42.78 42.96 13.8K
13:10 42.97 42.97 42.90 42.90 6.1K
13:11 42.89 42.94 42.80 42.94 29.1K
13:12 42.84 42.87 42.80 42.80 10.9K
13:13 42.80 42.80 42.69 42.69 6.3K
13:14 42.75 42.83 42.75 42.80 29.4K
13:15 42.75 42.80 42.67 42.68 13.9K
13:16 42.76 42.76 42.71 42.74 6.0K
13:17 42.70 42.70 42.60 42.68 34.3K
13:18 42.68 42.72 42.63 42.68 9.5K
13:19 42.69 42.79 42.62 42.79 19.1K
13:20 42.79 42.79 42.74 42.78 7.9K
13:21 42.79 42.89 42.78 42.89 15.7K
13:22 42.89 42.89 42.80 42.83 8.5K
13:23 42.85 42.85 42.75 42.75 13.3K
13:24 42.77 42.82 42.61 42.61 17.1K
13:25 42.61 42.71 42.61 42.65 5.5K
13:26 42.71 42.87 42.71 42.75 20.1K
13:27 42.80 42.83 42.78 42.80 11.9K
13:28 42.67 42.80 42.67 42.75 3.9K
13:29 42.71 42.76 42.71 42.75 15.9K
13:30 42.72 42.75 42.72 42.75 7.0K
13:31 42.87 42.87 42.80 42.80 20.5K
13:32 42.80 42.83 42.78 42.80 10.0K
13:33 42.80 42.87 42.79 42.79 16.0K
13:34 42.81 42.81 42.78 42.81 12.6K
13:35 42.79 42.81 42.66 42.66 11.2K
13:36 42.72 42.77 42.72 42.77 12.5K
13:37 42.77 42.87 42.77 42.82 10.4K
13:38 42.85 42.87 42.81 42.87 11.2K
13:39 42.83 42.87 42.80 42.80 14.3K
13:40 42.86 42.86 42.85 42.86 7.0K
13:41 42.83 42.87 42.83 42.87 15.9K
13:42 42.84 43.05 42.78 42.86 22.6K
13:43 42.86 42.86 42.70 42.85 10.2K
13:44 42.86 43.00 42.81 42.90 13.7K
13:45 42.90 42.99 42.89 42.93 6.0K
13:46 42.93 42.95 42.87 42.95 15.5K
13:47 42.94 42.95 42.89 42.95 5.0K
13:48 42.89 42.89 42.83 42.89 9.8K
13:49 42.80 42.95 42.79 42.95 18.0K
13:50 42.96 43.00 42.94 42.95 25.6K
13:51 42.95 42.96 42.91 42.96 4.5K
13:52 42.94 43.11 42.94 43.00 14.9K
13:53 42.90 42.99 42.82 42.99 7.9K
13:54 42.95 43.13 42.94 43.13 16.5K
13:55 43.19 43.19 43.13 43.13 5.4K
13:56 43.07 43.07 42.91 42.91 8.8K
13:57 43.00 43.19 43.00 43.19 14.7K
13:58 43.10 43.10 42.92 42.98 10.9K
13:59 42.97 42.98 42.91 42.91 17.4K
14:00 42.94 42.94 42.88 42.90 6.5K
14:01 42.81 42.90 42.81 42.90 21.4K
14:02 42.88 42.94 42.86 42.88 6.2K
14:03 42.88 43.06 42.88 42.88 16.9K
14:04 42.86 42.94 42.86 42.94 9.4K
14:05 42.92 42.93 42.86 42.86 6.1K
14:06 42.92 42.92 42.87 42.92 24.2K
14:07 42.92 42.94 42.86 42.93 7.2K
14:08 42.85 42.93 42.85 42.93 15.2K
14:09 42.88 42.99 42.88 42.99 14.2K
14:10 43.06 43.14 42.98 42.98 13.9K
14:11 43.00 43.01 43.00 43.01 5.1K
14:12 43.01 43.01 42.93 42.98 6.9K
14:13 43.01 43.01 42.96 43.01 19.4K
14:14 43.01 43.10 42.99 43.10 15.4K
14:15 43.02 43.07 42.94 42.98 9.3K
14:16 42.98 43.05 42.92 43.05 17.4K
14:17 43.15 43.15 43.03 43.15 9.6K
14:18 43.08 43.14 42.97 43.05 10.1K
14:19 43.02 43.07 43.02 43.07 6.9K
14:20 43.06 43.06 43.01 43.01 5.4K
14:21 42.99 42.99 42.95 42.95 9.3K
14:22 42.97 43.00 42.96 43.00 35.8K
14:23 43.04 43.05 43.00 43.00 4.6K
14:24 42.93 43.00 42.93 42.97 9.7K
14:25 42.97 42.97 42.89 42.89 10.3K
14:26 42.89 42.92 42.85 42.92 25.9K
14:27 42.92 43.05 42.92 43.05 16.4K
14:28 42.99 43.01 42.99 42.99 9.1K
14:29 43.00 43.01 43.00 43.00 9.9K
14:30 43.01 43.15 43.01 43.05 20.1K
14:31 43.05 43.15 43.05 43.15 13.5K
14:32 43.15 43.19 43.15 43.16 11.3K
14:33 43.19 43.20 43.07 43.07 19.6K
14:34 43.07 43.08 43.07 43.08 5.5K
14:35 43.08 43.14 43.08 43.14 26.6K
14:36 43.10 43.24 43.09 43.24 17.3K
14:37 43.24 43.24 43.17 43.17 8.5K
14:38 43.15 43.15 43.04 43.04 13.6K
14:39 43.06 43.06 43.05 43.06 13.2K
14:40 43.06 43.06 43.05 43.05 20.7K
14:41 43.06 43.25 43.06 43.15 18.2K
14:42 43.15 43.17 43.13 43.13 10.6K
14:43 43.13 43.13 43.06 43.06 8.8K
14:44 43.09 43.09 43.01 43.01 23.1K
14:45 43.02 43.02 43.01 43.02 19.4K
14:46 43.01 43.07 43.01 43.06 23.7K
14:47 43.11 43.11 43.03 43.03 17.9K
14:48 43.03 43.06 43.03 43.06 24.1K
14:49 43.16 43.17 43.13 43.13 11.7K
14:50 43.12 43.12 43.05 43.08 13.4K
14:51 43.06 43.08 43.06 43.07 14.3K
14:52 43.11 43.18 43.11 43.18 14.1K
14:53 43.17 43.25 43.17 43.23 31.7K
14:54 43.27 43.27 43.13 43.19 7.2K
14:55 43.16 43.19 43.12 43.12 10.9K
14:56 43.11 43.11 43.08 43.10 17.7K
14:57 43.12 43.13 43.04 43.04 24.0K
14:58 43.04 43.06 43.04 43.05 23.7K
14:59 43.06 43.06 43.05 43.05 12.8K
15:00 43.06 43.06 42.94 42.98 94.8K
15:01 42.99 43.07 42.99 43.07 27.6K
15:02 43.04 43.08 43.04 43.07 18.1K
15:03 43.04 43.06 43.02 43.06 14.4K
15:04 43.06 43.19 43.06 43.14 22.5K
15:05 43.17 43.17 43.13 43.14 10.3K
15:06 43.14 43.14 43.14 43.14 14.0K
15:07 43.04 43.05 43.04 43.05 12.9K
15:08 43.05 43.08 43.05 43.07 18.0K
15:09 43.08 43.08 43.04 43.08 10.3K
15:10 43.05 43.05 42.98 42.98 42.9K
15:11 43.00 43.00 42.96 43.00 23.8K
15:12 43.08 43.08 43.00 43.01 35.3K
15:13 43.01 43.01 42.97 43.01 23.8K
15:14 43.00 43.02 42.95 42.98 13.4K
15:15 42.97 42.97 42.42 42.49 45.4K
15:16 42.50 42.58 42.50 42.58 22.9K
15:17 42.51 42.59 42.49 42.59 20.4K
15:18 42.55 42.72 42.55 42.67 20.0K
15:19 42.64 42.66 42.63 42.66 12.3K
15:20 42.63 42.65 42.53 42.61 34.9K
15:21 42.66 42.68 42.63 42.66 12.4K
15:22 42.67 42.96 42.64 42.81 54.4K
15:23 42.80 42.80 42.71 42.71 9.2K
15:24 42.72 42.72 42.68 42.70 9.8K
15:25 42.72 42.72 42.60 42.65 18.4K
15:26 42.63 42.65 42.63 42.65 23.5K
15:27 42.63 42.87 42.63 42.86 56.3K
15:28 42.86 42.86 42.70 42.71 14.9K
15:29 42.68 42.68 42.66 42.66 19.5K
15:30 42.66 42.80 42.66 42.73 18.2K
15:31 42.74 42.74 42.70 42.70 13.7K
15:32 42.64 42.66 42.64 42.64 19.0K
15:33 42.63 42.63 42.60 42.60 16.3K
15:34 42.61 42.85 42.60 42.85 52.0K
15:35 42.77 42.82 42.69 42.69 13.5K
15:36 42.71 42.72 42.67 42.68 23.8K
15:37 42.88 42.98 42.88 42.95 62.5K
15:38 42.96 42.96 42.82 42.82 47.6K
15:39 42.83 42.84 42.79 42.79 14.2K
15:40 42.76 42.84 42.74 42.78 37.8K
15:41 42.81 42.95 42.81 42.95 36.0K
15:42 43.04 43.27 43.04 43.27 64.7K
15:43 43.39 43.63 43.39 43.45 51.3K
15:44 43.41 43.67 43.41 43.65 35.8K
15:45 43.75 43.76 43.41 43.47 72.4K
15:46 43.37 43.46 43.32 43.34 11.6K
15:47 43.33 43.47 43.33 43.47 46.1K
15:48 43.46 43.46 43.41 43.41 21.3K
15:49 43.45 43.54 43.41 43.54 46.7K
15:50 43.57 43.60 43.51 43.60 38.0K
15:51 43.78 43.78 43.72 43.73 97.1K
15:52 43.73 43.76 43.73 43.76 24.1K
15:53 43.76 43.77 43.72 43.74 72.5K
15:54 43.74 43.76 43.69 43.76 72.0K
15:55 43.74 43.88 43.65 43.65 54.9K
15:56 43.61 43.63 43.59 43.62 70.3K
15:57 43.58 43.63 43.58 43.63 51.3K
15:58 43.63 43.63 43.63 43.63 158.7K
15:59 43.63 43.63 43.37 43.37 86.4K
16:00 43.35 44.26 43.10 43.19 359.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし