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 43.26 45.10 42.80 43.57 456.7K
09:32 43.51 43.64 43.33 43.64 60.3K
09:33 43.50 43.50 43.20 43.24 29.7K
09:34 43.00 43.42 43.00 43.42 47.0K
09:35 43.59 43.90 43.52 43.83 55.8K
09:36 43.85 43.85 43.59 43.65 62.3K
09:37 43.71 44.25 43.71 44.25 171.3K
09:38 44.19 44.23 44.06 44.23 63.8K
09:39 44.20 44.70 44.15 44.70 100.9K
09:40 44.70 44.70 44.59 44.59 72.9K
09:41 44.59 44.67 44.50 44.61 121.8K
09:42 44.72 45.00 44.72 44.81 227.6K
09:43 44.80 44.90 44.74 44.74 67.3K
09:44 44.89 44.98 44.89 44.95 51.4K
09:45 44.86 44.86 44.70 44.75 56.1K
09:46 44.75 44.77 44.72 44.74 33.3K
09:47 44.73 44.76 44.71 44.76 39.3K
09:48 44.77 44.86 44.71 44.71 28.7K
09:49 44.71 44.79 44.71 44.77 17.0K
09:50 44.76 44.91 44.75 44.75 50.9K
09:51 44.75 44.98 44.72 44.90 118.0K
09:52 44.92 44.96 44.85 44.85 36.1K
09:53 44.87 45.00 44.87 44.99 52.3K
09:54 45.00 45.00 44.83 44.83 45.0K
09:55 44.89 44.97 44.89 44.97 33.6K
09:56 44.97 45.00 44.94 44.94 27.0K
09:57 44.97 45.05 44.94 45.05 70.1K
09:58 45.00 45.00 44.96 45.00 28.2K
09:59 44.95 44.95 44.76 44.76 33.3K
10:00 44.89 45.33 44.88 45.33 83.4K
10:01 45.21 45.45 45.17 45.45 53.4K
10:02 45.25 45.25 45.20 45.21 24.0K
10:03 45.12 45.24 45.12 45.24 22.5K
10:04 45.22 45.22 45.00 45.00 44.6K
10:05 45.07 45.07 44.71 44.97 68.8K
10:06 44.98 45.00 44.94 45.00 18.6K
10:07 45.00 45.19 45.00 45.15 45.2K
10:08 45.25 45.28 45.20 45.22 62.4K
10:09 45.12 45.12 44.80 44.85 29.4K
10:10 44.78 44.90 44.78 44.80 41.3K
10:11 44.76 44.96 44.75 44.96 29.5K
10:12 44.91 44.91 44.75 44.75 16.4K
10:13 44.75 44.75 44.60 44.60 29.4K
10:14 44.66 44.97 44.66 44.97 21.6K
10:15 44.83 44.97 44.83 44.88 11.5K
10:16 44.87 45.00 44.81 45.00 21.4K
10:17 45.00 45.09 44.97 45.09 31.5K
10:18 45.09 45.19 45.09 45.19 26.8K
10:19 45.24 45.24 45.05 45.05 29.9K
10:20 45.06 45.07 44.96 45.07 35.6K
10:21 45.00 45.36 45.00 45.36 71.5K
10:22 45.25 45.50 45.24 45.50 43.9K
10:23 45.60 45.70 45.57 45.57 39.6K
10:24 45.50 45.57 45.38 45.54 29.7K
10:25 45.51 45.59 45.46 45.59 28.9K
10:26 45.54 45.60 45.39 45.45 33.0K
10:27 45.44 45.87 45.44 45.83 31.1K
10:28 45.82 46.04 45.81 46.03 60.2K
10:29 45.98 45.98 45.59 45.59 37.5K
10:30 45.58 45.58 45.34 45.40 25.7K
10:31 45.48 45.50 45.45 45.48 26.2K
10:32 45.46 45.63 45.41 45.54 56.0K
10:33 45.53 45.68 45.51 45.68 36.8K
10:34 45.67 45.75 45.63 45.75 19.1K
10:35 45.89 45.97 45.87 45.87 43.5K
10:36 45.70 45.88 45.62 45.62 33.6K
10:37 45.66 45.71 45.41 45.41 30.3K
10:38 45.46 45.55 45.31 45.31 38.5K
10:39 45.31 45.43 45.27 45.43 22.1K
10:40 45.50 45.61 45.44 45.61 25.0K
10:41 45.54 46.00 45.54 45.96 48.6K
10:42 45.86 45.96 45.86 45.93 21.3K
10:43 46.07 46.07 45.92 45.93 66.0K
10:44 45.95 46.01 45.89 45.89 20.0K
10:45 45.87 45.90 45.80 45.86 7.4K
10:46 45.80 45.98 45.73 45.95 39.8K
10:47 46.09 46.40 46.09 46.30 133.9K
10:48 46.37 46.38 46.14 46.14 37.4K
10:49 45.99 46.04 45.88 46.04 47.3K
10:50 45.99 46.08 45.81 46.08 15.8K
10:51 46.22 46.22 45.90 45.95 13.8K
10:52 45.84 46.23 45.84 46.19 31.2K
10:53 46.19 46.26 46.12 46.17 11.7K
10:54 46.19 46.25 46.15 46.17 19.1K
10:55 46.15 46.15 46.06 46.11 29.8K
10:56 46.09 46.20 46.09 46.20 20.3K
10:57 46.18 46.29 46.18 46.28 13.1K
10:58 46.13 46.18 46.04 46.04 20.5K
10:59 46.06 46.10 46.01 46.02 13.7K
11:00 45.95 46.03 45.89 46.03 26.1K
11:01 46.06 46.17 46.06 46.17 8.1K
11:02 46.35 46.48 46.33 46.44 45.0K
11:03 46.44 46.65 46.44 46.64 41.8K
11:04 46.58 46.77 46.58 46.65 18.6K
11:05 46.64 46.69 46.64 46.69 20.3K
11:06 46.66 46.86 46.66 46.73 40.5K
11:07 46.87 46.87 46.69 46.69 32.1K
11:08 46.61 46.91 46.61 46.72 25.7K
11:09 46.76 47.12 46.76 47.12 40.3K
11:10 47.00 47.00 46.91 46.97 28.7K
11:11 46.93 47.10 46.93 47.03 19.5K
11:12 46.85 46.95 46.85 46.95 34.6K
11:13 46.80 46.90 46.73 46.73 36.5K
11:14 46.76 46.76 46.34 46.34 30.7K
11:15 46.40 46.61 46.40 46.43 38.9K
11:16 46.39 46.60 46.30 46.55 28.3K
11:17 46.49 46.66 46.41 46.55 29.7K
11:18 46.55 46.55 46.43 46.43 12.8K
11:19 46.41 46.48 46.41 46.46 15.0K
11:20 46.45 46.47 46.20 46.20 28.2K
11:21 46.31 46.50 46.21 46.50 22.7K
11:22 46.32 46.32 46.01 46.11 19.3K
11:23 46.13 46.13 45.95 45.95 21.8K
11:24 45.88 45.90 45.81 45.84 10.9K
11:25 45.79 45.97 45.79 45.92 22.6K
11:26 45.93 45.97 45.53 45.53 31.9K
11:27 45.52 45.56 45.41 45.46 30.0K
11:28 45.38 45.41 45.33 45.38 33.8K
11:29 45.29 45.29 44.76 44.76 90.8K
11:30 44.87 45.12 44.87 45.12 34.9K
11:31 45.21 45.34 45.20 45.25 28.7K
11:32 45.14 45.15 45.00 45.03 33.0K
11:33 44.98 45.02 44.96 45.02 12.7K
11:34 45.02 45.05 44.99 45.04 17.6K
11:35 44.92 44.98 44.63 44.75 32.2K
11:36 44.64 44.64 44.17 44.34 67.2K
11:37 44.55 44.55 44.42 44.48 26.5K
11:38 44.24 44.34 44.24 44.34 27.8K
11:39 44.30 44.43 44.23 44.23 13.2K
11:40 44.30 44.30 43.82 44.13 55.3K
11:41 44.10 44.10 43.96 44.00 23.9K
11:42 44.02 44.08 44.00 44.00 22.1K
11:43 44.12 44.37 44.12 44.37 18.8K
11:44 44.39 44.39 44.30 44.31 15.5K
11:45 44.38 44.56 44.38 44.47 27.0K
11:46 44.53 44.53 44.31 44.42 19.5K
11:47 44.35 44.37 44.31 44.36 6.2K
11:48 44.28 44.28 44.14 44.27 14.2K
11:49 44.15 44.15 44.02 44.08 27.5K
11:50 44.09 44.09 43.80 43.80 26.9K
11:51 43.78 43.78 43.68 43.76 26.5K
11:52 43.71 43.71 43.35 43.50 69.3K
11:53 43.33 43.42 43.32 43.32 34.4K
11:54 43.45 43.45 43.20 43.45 29.7K
11:55 43.60 43.68 43.49 43.60 15.6K
11:56 43.57 43.67 43.57 43.67 15.6K
11:57 43.69 43.96 43.69 43.87 31.4K
11:58 43.88 43.90 43.87 43.87 8.0K
11:59 43.84 43.84 43.80 43.80 13.9K
12:00 43.93 44.15 43.91 44.15 13.7K
12:01 44.00 44.11 43.91 43.96 9.7K
12:02 43.99 43.99 43.95 43.95 13.7K
12:03 43.95 44.09 43.95 44.09 10.4K
12:04 44.14 44.14 44.05 44.13 11.5K
12:05 44.00 44.34 44.00 44.34 24.7K
12:06 44.31 44.34 44.26 44.26 6.0K
12:07 44.41 44.62 44.41 44.55 16.9K
12:08 44.56 44.56 44.42 44.43 18.3K
12:09 44.36 44.40 44.36 44.39 10.3K
12:10 44.37 44.53 44.37 44.53 12.5K
12:11 44.49 44.59 44.49 44.50 11.3K
12:12 44.52 44.56 44.48 44.48 14.4K
12:13 44.53 44.55 44.50 44.55 5.9K
12:14 44.55 44.55 44.39 44.54 10.0K
12:15 44.54 44.65 44.54 44.61 5.2K
12:16 44.63 44.63 44.50 44.59 9.5K
12:17 44.50 44.54 44.44 44.49 6.9K
12:18 44.49 44.60 44.49 44.53 11.0K
12:19 44.58 44.60 44.51 44.60 13.6K
12:20 44.55 44.69 44.55 44.69 18.8K
12:21 44.75 44.75 44.67 44.67 9.0K
12:22 44.60 44.60 44.56 44.60 5.2K
12:23 44.56 44.59 44.50 44.55 6.7K
12:24 44.53 44.55 44.51 44.51 9.1K
12:25 44.50 44.51 44.50 44.50 4.4K
12:26 44.51 44.55 44.50 44.54 8.8K
12:27 44.54 44.54 44.51 44.51 11.3K
12:28 44.43 44.50 44.43 44.50 16.5K
12:29 44.48 44.50 44.48 44.50 4.7K
12:30 44.50 44.50 44.49 44.50 5.4K
12:31 44.49 44.85 44.49 44.85 12.1K
12:32 44.82 44.82 44.60 44.61 12.4K
12:33 44.69 44.77 44.69 44.69 9.4K
12:34 44.77 44.77 44.65 44.65 9.3K
12:35 44.60 44.68 44.60 44.60 6.7K
12:36 44.57 44.59 44.51 44.58 4.4K
12:37 44.56 44.64 44.56 44.61 9.2K
12:38 44.60 44.64 44.57 44.57 6.9K
12:39 44.57 44.62 44.56 44.59 13.1K
12:40 44.59 44.66 44.59 44.60 15.0K
12:41 44.60 44.60 44.53 44.53 8.3K
12:42 44.53 44.56 44.47 44.47 6.3K
12:43 44.45 44.51 44.44 44.44 4.9K
12:44 44.44 44.50 44.39 44.44 20.7K
12:45 44.47 44.47 44.46 44.47 4.0K
12:46 44.47 44.48 44.45 44.47 5.7K
12:47 44.51 44.55 44.51 44.52 15.5K
12:48 44.51 44.52 44.44 44.52 17.8K
12:49 44.52 44.52 44.36 44.43 6.2K
12:50 44.43 44.46 44.43 44.46 2.8K
12:51 44.44 44.49 44.42 44.49 10.5K
12:52 44.46 44.50 44.28 44.28 29.7K
12:53 44.27 44.39 44.27 44.33 18.7K
12:54 44.29 44.42 44.29 44.39 24.2K
12:55 44.42 44.67 44.42 44.67 14.0K
12:56 44.81 44.82 44.77 44.81 6.2K
12:57 44.81 44.82 44.73 44.74 11.4K
12:58 44.73 44.80 44.73 44.78 8.5K
12:59 44.70 44.77 44.70 44.77 8.5K
13:00 44.79 44.82 44.75 44.79 9.8K
13:01 44.76 44.78 44.67 44.72 7.9K
13:02 44.72 44.78 44.70 44.78 7.5K
13:03 44.83 44.83 44.71 44.71 8.7K
13:04 44.75 44.79 44.74 44.76 10.6K
13:05 44.78 44.78 44.50 44.50 16.8K
13:06 44.50 44.67 44.43 44.43 14.1K
13:07 44.40 44.50 44.40 44.50 5.3K
13:08 44.47 44.49 44.47 44.49 17.3K
13:09 44.49 44.50 44.44 44.48 7.4K
13:10 44.49 44.52 44.47 44.51 9.6K
13:11 44.51 44.51 44.49 44.50 11.0K
13:12 44.42 44.52 44.40 44.40 8.6K
13:13 44.40 44.40 44.26 44.26 2.6K
13:14 44.28 44.40 44.28 44.40 8.8K
13:15 44.37 44.37 44.05 44.05 11.0K
13:16 44.18 44.18 44.10 44.14 7.9K
13:17 44.14 44.14 44.00 44.00 11.0K
13:18 44.00 44.01 43.86 43.86 19.9K
13:19 43.82 43.97 43.81 43.97 16.4K
13:20 43.95 43.99 43.90 43.95 4.2K
13:21 44.00 44.17 44.00 44.11 8.9K
13:22 44.21 44.39 44.11 44.11 10.8K
13:23 44.33 44.33 44.29 44.29 6.6K
13:24 44.27 44.27 44.11 44.11 3.0K
13:25 44.19 44.19 44.13 44.13 6.6K
13:26 44.15 44.30 44.10 44.30 11.7K
13:27 44.30 44.40 44.29 44.30 2.6K
13:28 44.34 44.38 44.34 44.34 5.2K
13:29 44.34 44.35 44.26 44.26 9.9K
13:30 44.31 44.39 44.30 44.31 15.7K
13:31 44.31 44.35 44.29 44.29 5.7K
13:32 44.30 44.32 44.27 44.28 12.5K
13:33 44.29 44.29 44.26 44.26 5.6K
13:34 44.31 44.31 44.22 44.22 10.2K
13:35 44.25 44.32 44.25 44.32 10.2K
13:36 44.31 44.33 44.23 44.25 9.2K
13:37 44.25 44.25 43.85 43.85 10.2K
13:38 43.85 43.85 43.80 43.84 13.8K
13:39 43.84 43.84 43.80 43.82 5.8K
13:40 43.82 43.90 43.82 43.90 9.8K
13:41 43.88 43.99 43.88 43.97 4.5K
13:42 43.94 44.03 43.94 44.03 7.9K
13:43 43.99 44.02 43.97 43.97 6.4K
13:44 44.01 44.02 44.00 44.02 11.9K
13:45 44.02 44.03 44.02 44.03 5.4K
13:46 44.05 44.06 44.04 44.04 6.5K
13:47 44.06 44.06 44.00 44.00 12.6K
13:48 43.99 43.99 43.97 43.97 6.5K
13:49 44.01 44.20 44.01 44.13 11.3K
13:50 44.12 44.18 44.10 44.10 7.8K
13:51 44.10 44.14 43.96 43.96 9.6K
13:52 43.96 44.02 43.96 44.01 6.4K
13:53 44.05 44.05 43.95 44.00 3.8K
13:54 44.00 44.00 43.88 43.88 9.7K
13:55 43.91 43.91 43.90 43.90 5.7K
13:56 43.86 43.86 43.86 43.86 10.8K
13:57 43.81 43.93 43.78 43.93 22.7K
13:58 43.95 43.99 43.93 43.99 4.8K
13:59 44.01 44.05 44.00 44.00 5.0K
14:00 44.03 44.03 44.00 44.00 12.3K
14:01 43.99 43.99 43.77 43.77 19.8K
14:02 43.79 43.85 43.69 43.69 14.0K
14:03 43.75 43.76 43.72 43.72 2.7K
14:04 43.77 43.77 43.51 43.55 15.4K
14:05 43.55 43.62 43.55 43.62 3.8K
14:06 43.62 43.70 43.62 43.63 5.2K
14:07 43.67 43.70 43.64 43.64 8.2K
14:08 43.65 43.69 43.65 43.68 12.1K
14:09 43.68 43.71 43.67 43.71 9.9K
14:10 43.71 43.77 43.71 43.77 8.6K
14:11 43.80 43.80 43.75 43.79 7.4K
14:12 43.61 43.85 43.61 43.85 18.8K
14:13 43.71 43.71 43.65 43.65 4.2K
14:14 43.66 43.68 43.60 43.68 7.3K
14:15 43.60 43.62 43.58 43.58 12.3K
14:16 43.58 43.62 43.58 43.62 2.1K
14:17 43.62 43.62 43.53 43.53 14.0K
14:18 43.55 43.55 43.50 43.51 5.2K
14:19 43.50 43.50 43.28 43.30 30.8K
14:20 43.27 43.32 42.33 42.71 137.7K
14:21 42.68 43.37 42.68 43.37 41.7K
14:22 43.11 43.47 43.11 43.47 27.0K
14:23 43.45 43.45 43.23 43.33 17.1K
14:24 43.32 43.37 43.29 43.31 4.8K
14:25 43.33 43.45 43.29 43.30 17.6K
14:26 43.43 43.44 43.34 43.44 13.3K
14:27 43.58 43.74 43.58 43.74 9.7K
14:28 43.82 43.82 43.66 43.72 9.3K
14:29 43.72 43.75 43.71 43.71 10.7K
14:30 43.71 43.76 43.66 43.76 8.1K
14:31 43.75 43.76 43.70 43.72 9.5K
14:32 43.72 43.76 43.67 43.67 5.6K
14:33 43.73 43.73 43.67 43.69 8.1K
14:34 43.67 43.90 43.67 43.90 9.8K
14:35 43.80 43.89 43.76 43.76 16.0K
14:36 43.74 43.74 43.43 43.62 16.2K
14:37 43.47 43.56 43.32 43.56 2.7K
14:38 43.42 43.48 43.41 43.41 6.6K
14:39 43.40 43.45 43.22 43.22 20.3K
14:40 43.20 43.23 43.12 43.19 8.2K
14:41 43.14 43.20 43.14 43.20 13.2K
14:42 43.20 43.26 43.20 43.26 21.8K
14:43 43.30 43.30 43.22 43.24 15.4K
14:44 43.24 43.28 43.16 43.16 10.1K
14:45 43.14 43.14 42.92 42.92 36.5K
14:46 42.96 43.06 42.94 42.96 16.0K
14:47 42.89 43.00 42.89 42.96 7.9K
14:48 42.98 43.12 42.98 43.11 30.6K
14:49 43.10 43.27 43.10 43.27 26.5K
14:50 43.27 43.27 43.18 43.20 13.0K
14:51 43.49 43.49 43.42 43.44 13.4K
14:52 43.38 43.44 43.10 43.10 13.7K
14:53 43.04 43.04 42.96 42.96 4.3K
14:54 42.99 43.07 42.99 43.07 23.7K
14:55 43.13 43.30 43.13 43.23 5.2K
14:56 43.30 43.30 43.22 43.22 5.3K
14:57 43.24 43.25 43.14 43.14 11.9K
14:58 43.16 43.29 43.11 43.11 18.4K
14:59 43.11 43.11 42.93 42.93 11.4K
15:00 42.96 42.96 42.88 42.88 22.3K
15:01 42.86 42.87 42.84 42.87 20.2K
15:02 42.87 42.87 42.84 42.84 12.6K
15:03 42.84 42.85 42.84 42.85 6.5K
15:04 42.84 42.96 42.84 42.95 53.0K
15:05 42.95 42.95 42.85 42.89 18.0K
15:06 42.92 42.95 42.92 42.94 11.4K
15:07 42.98 42.98 42.91 42.91 13.1K
15:08 42.85 42.89 42.85 42.86 5.9K
15:09 42.88 42.97 42.88 42.90 19.1K
15:10 42.93 43.00 42.93 43.00 17.6K
15:11 43.00 43.00 42.98 43.00 11.3K
15:12 42.98 43.00 42.95 42.95 24.3K
15:13 42.93 42.93 42.86 42.88 17.8K
15:14 42.90 42.90 42.87 42.88 15.1K
15:15 42.87 42.87 42.85 42.87 10.6K
15:16 42.87 42.87 42.84 42.85 12.7K
15:17 42.84 42.84 42.78 42.78 17.6K
15:18 42.76 42.76 42.75 42.76 12.4K
15:19 42.70 42.71 42.54 42.54 16.1K
15:20 42.52 42.52 42.27 42.29 83.4K
15:21 42.31 42.46 42.30 42.46 22.2K
15:22 42.52 42.54 42.45 42.49 16.9K
15:23 42.49 42.52 42.40 42.40 19.6K
15:24 42.42 42.42 42.22 42.25 22.2K
15:25 42.28 42.28 42.16 42.16 21.2K
15:26 42.26 42.26 42.22 42.23 20.3K
15:27 42.19 42.24 42.19 42.24 27.4K
15:28 42.24 42.48 42.24 42.44 19.8K
15:29 42.47 42.47 42.42 42.45 11.0K
15:30 42.47 42.47 42.43 42.43 9.8K
15:31 42.41 42.44 42.41 42.44 19.5K
15:32 42.43 42.45 42.32 42.32 27.1K
15:33 42.27 42.35 42.21 42.21 13.8K
15:34 42.20 42.21 42.17 42.18 85.3K
15:35 42.14 42.20 42.11 42.20 25.1K
15:36 42.22 42.29 42.20 42.24 6.9K
15:37 42.18 42.18 42.15 42.16 22.7K
15:38 42.16 42.20 42.12 42.19 15.2K
15:39 42.19 42.22 42.11 42.11 16.5K
15:40 42.11 42.12 42.07 42.08 29.1K
15:41 42.08 42.10 42.07 42.10 28.7K
15:42 42.08 42.08 42.07 42.08 21.5K
15:43 42.08 42.17 42.08 42.17 34.7K
15:44 42.34 42.42 42.34 42.42 18.5K
15:45 42.46 42.53 42.44 42.44 33.5K
15:46 42.40 42.41 42.37 42.37 5.9K
15:47 42.36 42.36 42.13 42.13 36.6K
15:48 42.13 42.18 42.13 42.18 18.7K
15:49 42.17 42.17 42.13 42.15 12.8K
15:50 42.14 42.20 42.14 42.20 18.2K
15:51 42.20 42.33 42.20 42.24 58.8K
15:52 42.21 42.21 42.18 42.19 79.0K
15:53 42.15 42.27 42.15 42.21 126.2K
15:54 42.20 42.31 42.20 42.23 73.6K
15:55 42.25 42.26 42.21 42.22 80.6K
15:56 42.22 42.22 42.14 42.14 90.9K
15:57 42.20 42.20 42.11 42.11 116.1K
15:58 42.10 42.10 42.07 42.08 109.5K
15:59 42.08 42.08 41.93 42.00 142.9K
16:00 42.00 42.52 41.96 41.99 283.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし