Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
93.11
最終更新: 2025-10-06
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 90.09 90.80 88.60 89.62 1,302.4K
09:32 89.04 89.88 89.04 89.88 321.0K
09:33 90.05 90.05 89.27 89.27 133.0K
09:34 89.41 90.06 89.25 90.03 112.5K
09:35 90.08 90.17 89.60 90.17 176.5K
09:36 90.35 90.87 90.35 90.87 172.0K
09:37 91.11 91.14 90.44 90.50 158.6K
09:38 90.70 91.21 90.70 90.73 160.6K
09:39 90.51 90.73 90.23 90.59 166.9K
09:40 90.57 90.79 90.53 90.79 74.6K
09:41 90.78 90.93 90.64 90.64 142.7K
09:42 90.60 90.60 90.17 90.18 106.4K
09:43 89.31 89.31 88.55 88.61 516.4K
09:44 88.30 88.30 87.93 87.93 282.2K
09:45 87.61 87.61 87.22 87.22 189.5K
09:46 87.45 87.90 87.45 87.59 151.2K
09:47 87.39 87.42 86.26 86.33 259.6K
09:48 86.01 86.01 84.77 84.77 490.5K
09:49 85.23 86.58 85.23 86.04 311.0K
09:50 85.60 85.60 85.08 85.24 154.9K
09:51 85.00 85.00 83.72 84.07 423.5K
09:52 84.24 84.63 84.00 84.63 223.2K
09:53 84.88 85.45 84.88 85.36 183.7K
09:54 85.44 85.44 85.19 85.34 110.8K
09:55 85.58 86.42 85.58 86.00 253.3K
09:56 86.02 86.08 85.78 85.85 119.8K
09:57 85.80 86.14 85.80 86.14 97.5K
09:58 86.02 86.14 85.87 86.09 76.7K
09:59 86.10 86.29 85.70 85.76 129.9K
10:00 85.43 85.63 85.39 85.43 118.9K
10:01 85.03 85.21 84.83 84.83 162.4K
10:02 85.18 85.38 84.73 84.73 82.5K
10:03 84.70 85.10 84.54 85.10 97.4K
10:04 85.08 85.87 85.08 85.85 75.3K
10:05 85.88 85.88 85.38 85.38 75.7K
10:06 85.50 85.50 85.00 85.00 66.7K
10:07 84.88 85.17 84.70 85.17 70.4K
10:08 85.01 85.28 84.91 85.28 38.7K
10:09 85.16 85.17 85.02 85.17 41.4K
10:10 85.07 85.07 84.28 84.52 184.9K
10:11 84.28 84.28 83.60 83.60 220.2K
10:12 83.49 83.70 83.09 83.09 231.7K
10:13 83.15 83.55 82.64 83.55 279.0K
10:14 83.65 84.14 83.65 83.84 115.4K
10:15 83.80 83.80 83.30 83.30 112.5K
10:16 83.39 83.39 82.87 82.87 94.2K
10:17 82.88 83.15 82.63 82.86 124.5K
10:18 83.22 83.38 83.00 83.14 87.7K
10:19 82.90 83.66 82.80 83.66 122.7K
10:20 83.43 83.95 83.43 83.52 102.5K
10:21 83.58 83.73 83.34 83.45 117.9K
10:22 83.67 83.67 83.10 83.37 50.8K
10:23 83.32 83.58 83.21 83.21 53.3K
10:24 83.38 84.44 83.38 84.16 99.3K
10:25 84.29 84.46 84.29 84.30 83.2K
10:26 84.45 84.78 84.45 84.70 115.1K
10:27 84.77 84.77 84.43 84.43 70.8K
10:28 84.33 84.33 83.46 83.46 134.2K
10:29 83.87 83.87 83.43 83.49 60.3K
10:30 83.41 83.44 83.18 83.44 45.4K
10:31 83.75 83.99 83.72 83.80 51.8K
10:32 83.80 84.36 83.75 84.36 34.4K
10:33 84.56 84.72 84.47 84.57 58.7K
10:34 84.69 84.69 84.10 84.10 50.7K
10:35 83.98 84.04 83.70 83.70 45.5K
10:36 83.87 83.98 83.80 83.86 37.3K
10:37 83.81 84.05 83.81 84.03 28.9K
10:38 83.93 84.03 83.70 83.96 42.4K
10:39 83.74 83.97 83.68 83.92 56.2K
10:40 84.05 84.20 83.98 84.15 36.8K
10:41 84.27 84.89 84.27 84.89 45.9K
10:42 84.77 84.83 84.61 84.66 47.4K
10:43 84.79 84.79 84.54 84.54 32.4K
10:44 84.57 84.66 84.57 84.66 32.2K
10:45 84.54 84.65 84.45 84.50 34.9K
10:46 84.45 84.63 84.28 84.32 31.0K
10:47 84.29 84.29 83.90 84.00 61.0K
10:48 84.02 84.02 83.66 83.90 39.1K
10:49 83.96 84.19 83.87 84.00 17.2K
10:50 84.12 84.17 84.00 84.00 38.3K
10:51 84.01 84.15 83.80 84.12 37.7K
10:52 84.14 84.28 84.03 84.03 11.6K
10:53 84.08 84.57 84.05 84.57 29.8K
10:54 84.52 84.61 84.46 84.58 42.1K
10:55 84.50 84.62 84.30 84.30 46.3K
10:56 84.26 84.39 84.23 84.39 28.2K
10:57 84.58 84.58 84.25 84.26 28.2K
10:58 84.21 84.21 83.88 83.88 26.0K
10:59 83.80 83.86 83.70 83.70 44.9K
11:00 83.74 83.81 83.73 83.75 34.5K
11:01 83.79 83.88 83.54 83.88 59.2K
11:02 83.88 83.96 83.72 83.72 31.8K
11:03 83.69 83.89 83.69 83.81 13.4K
11:04 83.85 83.93 83.73 83.93 32.5K
11:05 83.87 83.93 83.75 83.75 32.6K
11:06 83.71 83.71 83.40 83.42 68.3K
11:07 83.45 83.63 83.45 83.63 23.4K
11:08 83.65 83.65 83.41 83.60 24.1K
11:09 83.56 83.60 83.44 83.44 21.2K
11:10 83.41 83.60 83.36 83.56 48.0K
11:11 83.40 83.56 83.31 83.35 39.5K
11:12 83.32 83.32 83.23 83.27 47.5K
11:13 83.19 83.27 83.02 83.10 41.1K
11:14 83.10 83.25 83.03 83.16 28.3K
11:15 83.21 83.35 83.06 83.20 24.2K
11:16 83.07 83.12 83.03 83.07 26.9K
11:17 83.07 83.12 83.01 83.12 29.5K
11:18 83.23 83.24 83.18 83.18 34.2K
11:19 83.16 83.29 83.07 83.07 30.4K
11:20 83.10 83.11 82.36 82.36 237.7K
11:21 82.40 82.40 81.93 81.93 253.4K
11:22 81.78 81.97 81.77 81.77 115.3K
11:23 81.70 81.70 81.51 81.53 152.5K
11:24 81.65 82.44 81.65 82.44 95.0K
11:25 82.40 82.40 82.13 82.13 37.4K
11:26 82.08 82.60 82.08 82.60 54.0K
11:27 82.45 82.50 82.34 82.42 42.0K
11:28 82.39 82.79 82.39 82.79 45.5K
11:29 82.83 83.15 82.83 83.03 55.0K
11:30 83.09 83.20 83.06 83.13 37.6K
11:31 83.19 83.21 83.07 83.07 35.8K
11:32 83.01 83.13 83.01 83.10 31.3K
11:33 83.00 83.03 82.88 82.96 20.7K
11:34 82.85 82.93 82.73 82.73 17.6K
11:35 82.73 82.86 82.70 82.70 37.5K
11:36 82.70 82.70 82.30 82.35 43.6K
11:37 82.49 82.58 82.41 82.53 21.1K
11:38 82.23 82.38 82.18 82.38 36.5K
11:39 82.33 82.50 82.33 82.41 20.9K
11:40 82.41 82.54 82.40 82.54 24.1K
11:41 82.50 82.60 82.48 82.55 29.9K
11:42 82.53 82.58 82.48 82.48 20.1K
11:43 82.45 82.48 82.33 82.33 27.4K
11:44 82.34 82.44 82.20 82.20 34.0K
11:45 82.27 82.63 82.22 82.63 34.8K
11:46 82.72 82.75 82.66 82.66 17.5K
11:47 82.50 82.63 82.42 82.42 19.2K
11:48 82.42 82.80 82.42 82.80 18.1K
11:49 82.80 83.06 82.80 83.05 33.7K
11:50 83.05 83.05 82.64 82.64 20.2K
11:51 82.68 82.95 82.68 82.95 20.5K
11:52 82.78 82.78 82.47 82.47 24.2K
11:53 82.47 82.65 82.47 82.65 19.4K
11:54 82.71 82.73 82.65 82.72 18.0K
11:55 82.81 82.81 82.61 82.74 16.1K
11:56 82.72 82.81 82.70 82.77 15.4K
11:57 82.77 82.77 82.54 82.54 23.7K
11:58 82.60 82.69 82.59 82.60 15.2K
11:59 82.60 82.60 82.45 82.45 21.3K
12:00 82.49 82.59 82.44 82.58 16.4K
12:01 82.48 82.48 82.33 82.33 12.3K
12:02 82.31 82.48 82.24 82.24 38.2K
12:03 82.31 82.31 82.22 82.22 35.1K
12:04 82.06 82.29 82.02 82.29 30.6K
12:05 82.32 82.47 82.32 82.39 24.2K
12:06 82.47 82.75 82.43 82.75 28.0K
12:07 82.80 82.80 82.60 82.63 29.6K
12:08 82.75 82.75 82.60 82.60 21.9K
12:09 82.68 82.75 82.64 82.67 9.7K
12:10 82.51 82.72 82.51 82.60 23.3K
12:11 82.40 82.63 82.40 82.63 19.1K
12:12 82.51 82.51 82.36 82.50 20.0K
12:13 82.54 82.65 82.54 82.59 12.7K
12:14 82.59 82.64 82.54 82.64 11.8K
12:15 82.68 82.70 82.36 82.36 14.0K
12:16 82.43 82.43 82.11 82.14 29.4K
12:17 82.10 82.30 82.10 82.18 34.3K
12:18 82.20 82.20 82.01 82.05 22.6K
12:19 82.14 82.17 81.89 81.89 71.4K
12:20 82.05 82.05 81.75 81.78 38.3K
12:21 81.73 81.82 81.61 81.82 55.1K
12:22 81.58 81.82 81.58 81.82 73.1K
12:23 81.77 82.09 81.77 82.09 33.5K
12:24 82.04 82.23 82.04 82.19 28.2K
12:25 82.32 82.40 82.28 82.40 27.4K
12:26 82.14 82.32 82.11 82.11 22.0K
12:27 82.19 82.19 81.70 81.70 34.7K
12:28 81.76 81.76 81.51 81.57 27.7K
12:29 81.64 81.74 81.61 81.61 27.5K
12:30 81.66 81.86 81.66 81.69 24.5K
12:31 81.70 81.80 81.52 81.64 27.4K
12:32 81.56 81.63 81.54 81.54 23.9K
12:33 81.48 81.56 81.48 81.55 60.6K
12:34 81.47 81.49 81.39 81.39 40.3K
12:35 81.30 81.62 81.30 81.62 39.5K
12:36 81.37 81.69 81.37 81.69 35.0K
12:37 81.61 81.68 81.52 81.56 34.1K
12:38 81.57 81.68 81.56 81.64 17.9K
12:39 81.45 81.53 81.27 81.27 26.4K
12:40 81.42 81.55 81.37 81.55 34.3K
12:41 81.55 81.60 81.52 81.57 19.8K
12:42 81.50 81.62 81.48 81.48 12.6K
12:43 81.80 81.81 81.59 81.59 23.3K
12:44 81.75 81.90 81.73 81.81 25.0K
12:45 81.72 81.87 81.72 81.78 17.5K
12:46 81.80 81.81 81.75 81.78 20.0K
12:47 81.81 81.81 81.61 81.66 8.6K
12:48 81.60 81.60 81.47 81.57 20.0K
12:49 81.62 81.98 81.62 81.98 22.6K
12:50 81.93 81.95 81.82 81.95 12.0K
12:51 81.91 81.93 81.87 81.89 15.6K
12:52 81.92 82.10 81.92 82.07 24.2K
12:53 82.02 82.02 81.67 81.67 26.2K
12:54 81.60 81.75 81.60 81.67 18.9K
12:55 81.59 81.59 81.44 81.50 24.1K
12:56 81.43 81.45 81.19 81.21 75.1K
12:57 81.18 81.29 81.13 81.21 48.3K
12:58 81.06 81.06 80.73 80.75 142.9K
12:59 80.83 81.05 80.83 81.05 47.4K
13:00 81.05 81.12 80.95 80.95 39.0K
13:01 81.04 81.11 80.81 80.81 40.8K
13:02 80.96 81.01 80.89 81.00 28.2K
13:03 81.10 81.10 80.98 81.07 23.2K
13:04 81.15 81.15 81.00 81.04 20.7K
13:05 81.00 81.02 80.98 80.98 24.4K
13:06 81.05 81.08 80.71 80.71 34.9K
13:07 80.73 80.92 80.73 80.77 20.5K
13:08 80.70 80.70 80.54 80.59 62.2K
13:09 80.56 80.61 80.36 80.36 90.9K
13:10 80.35 80.38 80.29 80.35 68.4K
13:11 80.36 80.40 80.25 80.25 26.1K
13:12 80.17 80.17 80.02 80.02 129.7K
13:13 80.13 80.13 80.01 80.01 181.7K
13:14 80.00 80.01 79.77 79.77 90.6K
13:15 79.70 79.71 79.47 79.71 109.5K
13:16 79.76 79.76 79.30 79.38 86.0K
13:17 79.40 79.89 79.39 79.89 67.0K
13:18 79.82 79.89 79.79 79.81 36.2K
13:19 79.76 79.78 79.60 79.69 51.0K
13:20 79.67 79.71 79.50 79.68 33.9K
13:21 79.65 80.17 79.65 80.17 76.0K
13:22 80.28 80.66 80.25 80.66 49.2K
13:23 80.52 80.74 80.52 80.74 39.3K
13:24 80.71 80.72 80.54 80.72 37.0K
13:25 80.80 81.01 80.80 80.95 44.5K
13:26 80.95 81.16 80.90 81.11 31.9K
13:27 81.15 81.17 81.04 81.04 31.0K
13:28 81.02 81.02 80.80 80.91 30.4K
13:29 80.93 80.93 80.71 80.83 19.7K
13:30 80.82 80.82 80.46 80.46 30.1K
13:31 80.55 80.60 80.49 80.49 9.7K
13:32 80.50 80.65 80.44 80.58 15.1K
13:33 80.55 80.61 80.42 80.61 15.8K
13:34 80.66 80.80 80.66 80.70 17.5K
13:35 80.61 80.61 80.53 80.53 9.0K
13:36 80.55 80.68 80.55 80.62 16.0K
13:37 80.64 80.64 80.25 80.33 35.4K
13:38 80.39 80.40 80.30 80.35 21.4K
13:39 80.41 80.41 80.07 80.07 38.5K
13:40 80.36 80.41 80.30 80.30 18.6K
13:41 80.30 80.30 80.15 80.15 13.6K
13:42 80.08 80.29 80.08 80.29 12.1K
13:43 80.26 80.34 80.26 80.33 13.9K
13:44 80.33 80.33 80.15 80.18 22.3K
13:45 80.15 80.30 80.15 80.30 15.1K
13:46 80.25 80.50 80.25 80.50 19.6K
13:47 80.49 80.49 80.23 80.36 16.2K
13:48 80.37 80.41 80.35 80.38 7.8K
13:49 80.24 80.44 80.24 80.44 18.9K
13:50 80.43 80.43 80.21 80.25 10.2K
13:51 80.28 80.67 80.24 80.67 28.0K
13:52 80.58 80.95 80.58 80.95 19.0K
13:53 80.95 80.97 80.92 80.94 19.4K
13:54 80.92 80.92 80.72 80.89 22.5K
13:55 80.78 80.93 80.78 80.82 18.4K
13:56 80.95 81.03 80.93 80.93 27.1K
13:57 81.00 81.39 81.00 81.39 35.6K
13:58 81.41 81.60 81.35 81.60 47.2K
13:59 81.56 81.56 81.27 81.27 30.9K
14:00 81.35 81.38 81.24 81.24 20.5K
14:01 81.22 81.37 81.22 81.32 21.4K
14:02 81.28 81.32 81.17 81.21 10.9K
14:03 81.13 81.15 81.07 81.15 28.8K
14:04 81.14 81.27 81.14 81.26 25.0K
14:05 81.27 81.45 81.27 81.42 27.1K
14:06 81.40 81.54 81.40 81.46 31.6K
14:07 81.50 81.50 81.12 81.12 39.5K
14:08 81.07 81.07 80.85 80.85 49.1K
14:09 80.87 80.90 80.75 80.84 24.2K
14:10 80.58 80.61 80.55 80.55 26.1K
14:11 80.57 80.67 80.52 80.52 19.9K
14:12 80.49 80.58 80.30 80.30 32.3K
14:13 80.32 80.32 80.21 80.30 15.3K
14:14 80.28 80.55 80.24 80.55 51.0K
14:15 80.34 80.40 80.34 80.39 14.5K
14:16 80.46 80.46 80.25 80.26 15.1K
14:17 80.26 80.26 80.12 80.12 18.2K
14:18 80.14 80.16 80.09 80.16 17.9K
14:19 80.09 80.11 80.04 80.05 21.9K
14:20 80.07 80.07 79.89 79.97 34.0K
14:21 80.02 80.06 79.82 79.82 33.0K
14:22 79.90 79.95 79.90 79.91 33.2K
14:23 79.90 79.92 79.78 79.89 38.9K
14:24 79.89 79.92 79.79 79.86 18.1K
14:25 79.76 80.09 79.76 80.09 39.7K
14:26 80.13 80.13 79.87 79.87 19.2K
14:27 79.80 79.80 79.68 79.80 25.2K
14:28 79.78 79.86 79.78 79.78 17.8K
14:29 79.75 79.75 79.52 79.52 19.7K
14:30 79.61 79.71 79.61 79.71 23.8K
14:31 79.65 79.65 79.53 79.64 22.3K
14:32 79.66 79.77 79.66 79.75 12.8K
14:33 79.80 79.80 79.64 79.64 18.1K
14:34 79.72 79.76 79.64 79.67 11.9K
14:35 79.62 79.66 79.52 79.66 20.0K
14:36 79.64 79.72 79.64 79.67 15.7K
14:37 79.68 79.68 79.55 79.57 25.2K
14:38 79.57 79.60 79.36 79.36 74.5K
14:39 79.31 79.40 79.30 79.36 30.8K
14:40 79.44 79.54 79.30 79.30 20.9K
14:41 79.33 79.41 79.04 79.04 51.7K
14:42 79.20 79.20 78.85 79.12 121.6K
14:43 79.18 79.81 79.18 79.81 40.6K
14:44 79.92 79.93 79.80 79.80 46.4K
14:45 79.79 80.12 79.79 80.05 32.6K
14:46 79.96 80.00 79.94 80.00 18.9K
14:47 79.99 80.37 79.99 80.33 73.2K
14:48 80.24 80.24 80.12 80.12 17.5K
14:49 80.15 80.44 80.15 80.31 21.4K
14:50 80.35 80.38 80.24 80.24 19.6K
14:51 80.32 80.32 80.01 80.12 21.9K
14:52 80.23 80.23 80.08 80.21 15.7K
14:53 80.28 80.39 80.24 80.34 16.2K
14:54 80.30 80.65 80.30 80.65 24.4K
14:55 80.69 80.72 80.69 80.69 20.5K
14:56 80.70 80.70 80.56 80.56 16.8K
14:57 80.54 80.54 80.42 80.45 15.1K
14:58 80.41 80.48 80.41 80.44 19.1K
14:59 80.33 80.44 80.26 80.40 29.3K
15:00 80.45 80.50 80.37 80.50 15.2K
15:01 80.56 80.56 80.35 80.35 10.6K
15:02 80.41 80.47 80.41 80.45 15.6K
15:03 80.40 80.40 80.22 80.22 13.7K
15:04 80.10 80.27 80.10 80.25 36.5K
15:05 80.37 80.79 80.37 80.70 33.9K
15:06 80.70 80.73 80.68 80.68 13.9K
15:07 80.69 80.69 80.54 80.59 30.2K
15:08 80.59 80.59 80.51 80.51 5.3K
15:09 80.60 80.60 80.51 80.55 12.1K
15:10 80.56 80.68 80.56 80.68 14.3K
15:11 80.75 80.79 80.59 80.79 35.8K
15:12 80.84 80.84 80.64 80.64 10.4K
15:13 80.72 80.96 80.72 80.96 28.1K
15:14 80.88 80.89 80.80 80.89 19.6K
15:15 80.85 80.85 80.65 80.65 28.7K
15:16 80.60 80.74 80.55 80.73 20.0K
15:17 80.63 80.63 80.38 80.39 32.3K
15:18 80.48 80.48 80.32 80.47 14.7K
15:19 80.36 80.36 80.19 80.19 17.2K
15:20 80.18 80.36 80.18 80.35 18.5K
15:21 80.36 80.40 80.30 80.31 22.0K
15:22 80.33 80.55 80.33 80.55 20.6K
15:23 80.59 80.59 80.54 80.56 12.5K
15:24 80.50 80.50 80.41 80.44 17.4K
15:25 80.46 80.71 80.43 80.71 16.5K
15:26 80.66 80.80 80.66 80.78 15.2K
15:27 80.84 81.00 80.74 80.78 59.8K
15:28 80.67 80.87 80.67 80.76 24.8K
15:29 80.70 80.70 80.67 80.68 10.2K
15:30 80.67 80.68 80.50 80.50 30.4K
15:31 80.40 80.59 80.40 80.42 40.2K
15:32 80.36 80.50 80.36 80.50 25.3K
15:33 80.56 80.85 80.56 80.85 25.4K
15:34 80.84 80.86 80.76 80.76 26.1K
15:35 80.76 81.04 80.76 81.04 27.5K
15:36 80.98 81.05 80.97 81.00 35.8K
15:37 80.98 81.00 80.81 80.97 39.2K
15:38 81.00 81.04 80.90 80.97 24.9K
15:39 80.99 80.99 80.92 80.94 10.0K
15:40 80.73 80.78 80.65 80.65 17.4K
15:41 80.79 80.79 80.66 80.68 28.6K
15:42 80.72 80.81 80.69 80.79 11.2K
15:43 80.78 80.99 80.78 80.92 43.6K
15:44 80.93 80.93 80.87 80.87 20.6K
15:45 80.89 80.94 80.88 80.88 23.9K
15:46 80.85 81.34 80.85 81.34 64.9K
15:47 81.36 81.80 81.36 81.80 64.2K
15:48 81.77 82.04 81.77 81.89 81.4K
15:49 81.89 82.10 81.88 82.10 33.2K
15:50 82.18 82.20 81.89 81.89 58.0K
15:51 82.05 82.10 81.97 82.00 35.2K
15:52 81.69 81.88 81.69 81.88 38.7K
15:53 81.98 81.98 81.70 81.70 45.2K
15:54 81.83 81.83 81.76 81.82 63.3K
15:55 81.86 81.86 81.74 81.82 52.0K
15:56 82.05 82.42 82.05 82.29 74.5K
15:57 82.34 82.34 81.93 81.93 83.2K
15:58 81.98 81.99 81.84 81.99 58.7K
15:59 82.06 82.16 82.06 82.16 80.0K
16:00 82.16 83.25 81.91 81.95 549.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし