Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
91.66
最終更新: 2025-10-03
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 45.49 46.50 44.60 46.13 570.5K
09:32 46.38 46.47 46.00 46.25 116.7K
09:33 46.00 46.00 45.42 45.66 44.4K
09:34 45.52 45.60 45.35 45.60 56.6K
09:35 45.50 45.62 45.28 45.28 144.7K
09:36 45.38 45.70 45.35 45.35 53.3K
09:37 45.49 45.91 45.42 45.90 63.0K
09:38 45.71 45.72 45.35 45.45 49.9K
09:39 45.40 45.48 45.31 45.43 19.7K
09:40 45.55 45.60 45.34 45.60 50.7K
09:41 45.45 45.45 45.02 45.02 87.7K
09:42 44.88 44.93 44.82 44.91 55.1K
09:43 44.93 44.96 44.74 44.77 45.0K
09:44 44.97 44.97 44.66 44.74 31.8K
09:45 44.70 44.70 44.31 44.34 75.6K
09:46 44.36 44.57 44.36 44.39 36.3K
09:47 44.33 44.61 44.33 44.59 34.7K
09:48 44.58 44.70 44.40 44.40 26.9K
09:49 44.48 44.53 44.47 44.47 41.9K
09:50 44.57 44.83 44.57 44.76 34.3K
09:51 44.64 44.71 44.49 44.63 15.7K
09:52 44.80 45.03 44.73 45.03 26.3K
09:53 45.11 45.28 45.11 45.20 37.4K
09:54 45.30 45.53 45.26 45.41 105.5K
09:55 45.45 45.79 45.45 45.79 39.4K
09:56 45.82 46.05 45.80 46.05 32.9K
09:57 46.00 46.07 45.93 46.07 34.2K
09:58 46.00 46.27 46.00 46.15 36.4K
09:59 46.10 46.10 45.89 45.96 20.2K
10:00 45.93 46.06 45.91 46.05 16.9K
10:01 46.03 46.33 46.03 46.25 25.1K
10:02 46.29 46.42 46.12 46.42 39.3K
10:03 46.51 46.51 46.45 46.48 67.3K
10:04 46.40 46.55 46.40 46.42 40.2K
10:05 46.42 46.52 46.31 46.31 19.4K
10:06 46.43 46.43 46.20 46.20 20.4K
10:07 46.27 46.32 46.14 46.20 20.5K
10:08 46.28 46.28 46.10 46.22 14.5K
10:09 46.26 46.40 46.25 46.37 15.2K
10:10 46.34 46.35 46.19 46.34 29.1K
10:11 46.32 46.46 46.32 46.46 32.7K
10:12 46.45 46.46 46.28 46.28 32.9K
10:13 46.28 46.38 46.28 46.31 19.6K
10:14 46.30 46.34 46.21 46.21 13.8K
10:15 46.24 46.32 46.24 46.32 9.1K
10:16 46.28 46.40 46.27 46.40 16.4K
10:17 46.40 46.40 46.08 46.08 15.2K
10:18 46.13 46.24 46.13 46.24 21.0K
10:19 46.21 46.23 46.05 46.09 31.7K
10:20 46.14 46.15 46.07 46.10 31.5K
10:21 46.03 46.22 46.03 46.22 17.2K
10:22 46.20 46.28 45.99 45.99 35.7K
10:23 45.90 46.10 45.90 46.06 34.2K
10:24 46.00 46.08 45.99 46.00 22.7K
10:25 46.01 46.08 45.98 46.08 43.9K
10:26 46.12 46.12 45.99 46.02 24.3K
10:27 46.05 46.05 45.88 45.93 33.5K
10:28 45.95 45.96 45.88 45.93 16.6K
10:29 45.97 46.00 45.93 45.96 12.8K
10:30 45.94 45.94 45.80 45.84 20.3K
10:31 46.02 46.20 45.99 45.99 40.7K
10:32 45.92 45.95 45.81 45.81 25.8K
10:33 45.82 46.03 45.82 46.03 13.5K
10:34 46.10 46.22 46.07 46.22 17.2K
10:35 46.17 46.30 46.17 46.30 24.7K
10:36 46.35 46.40 46.08 46.26 39.8K
10:37 46.24 46.24 46.02 46.02 18.9K
10:38 46.05 46.06 45.99 46.01 11.3K
10:39 46.07 46.29 46.07 46.29 19.0K
10:40 46.39 46.45 46.30 46.45 11.0K
10:41 46.46 46.46 46.35 46.41 14.5K
10:42 46.39 46.54 46.39 46.54 16.3K
10:43 46.54 46.54 46.32 46.32 17.2K
10:44 46.20 46.22 46.16 46.22 14.7K
10:45 46.23 46.23 46.10 46.10 7.8K
10:46 46.13 46.17 46.09 46.13 12.3K
10:47 46.07 46.28 46.07 46.28 13.4K
10:48 46.22 46.28 46.10 46.16 13.5K
10:49 46.16 46.16 46.08 46.16 9.0K
10:50 46.16 46.17 46.10 46.15 4.7K
10:51 46.19 46.29 46.19 46.29 9.9K
10:52 46.33 46.33 46.17 46.19 35.5K
10:53 46.14 46.14 45.97 45.97 19.3K
10:54 46.10 46.12 46.07 46.08 10.8K
10:55 46.12 46.30 46.12 46.25 14.4K
10:56 46.26 46.26 46.15 46.15 5.3K
10:57 46.15 46.19 46.14 46.16 5.2K
10:58 46.18 46.18 46.17 46.17 6.6K
10:59 46.12 46.21 46.12 46.21 11.5K
11:00 46.26 46.30 46.23 46.30 18.1K
11:01 46.36 46.57 46.36 46.57 16.2K
11:02 46.63 46.63 46.40 46.43 16.9K
11:03 46.37 46.52 46.37 46.50 7.5K
11:04 46.50 46.51 46.38 46.38 9.9K
11:05 46.45 46.45 46.38 46.40 4.9K
11:06 46.40 46.42 46.34 46.37 7.7K
11:07 46.45 46.45 46.34 46.40 11.9K
11:08 46.35 46.40 46.31 46.40 23.7K
11:09 46.45 46.45 46.23 46.23 16.9K
11:10 46.17 46.17 46.10 46.14 22.8K
11:11 46.12 46.33 46.12 46.33 12.8K
11:12 46.27 46.30 46.25 46.30 13.7K
11:13 46.30 46.43 46.30 46.32 9.2K
11:14 46.29 46.29 46.23 46.23 6.7K
11:15 46.17 46.25 46.17 46.25 9.7K
11:16 46.21 46.25 46.05 46.05 14.3K
11:17 46.30 46.34 46.29 46.34 51.5K
11:18 46.34 46.38 46.34 46.34 6.0K
11:19 46.39 46.45 46.29 46.32 39.6K
11:20 46.40 46.43 46.33 46.40 26.3K
11:21 46.37 46.45 46.36 46.45 11.9K
11:22 46.45 46.53 46.45 46.46 16.7K
11:23 46.50 46.82 46.46 46.82 41.9K
11:24 46.86 46.86 46.75 46.75 11.8K
11:25 46.85 46.89 46.80 46.89 16.6K
11:26 46.88 46.98 46.87 46.87 31.9K
11:27 46.84 46.84 46.68 46.74 16.2K
11:28 46.77 46.87 46.72 46.76 19.0K
11:29 46.74 46.75 46.63 46.63 11.8K
11:30 46.63 46.66 46.57 46.57 13.1K
11:31 46.55 46.62 46.50 46.51 6.2K
11:32 46.50 46.59 46.49 46.49 17.1K
11:33 46.44 46.49 46.43 46.43 8.4K
11:34 46.43 46.56 46.43 46.56 3.8K
11:35 46.59 46.63 46.57 46.63 4.1K
11:36 46.63 46.64 46.57 46.64 5.2K
11:37 46.64 46.65 46.50 46.56 22.4K
11:38 46.52 46.62 46.52 46.62 7.4K
11:39 46.64 46.69 46.60 46.69 6.6K
11:40 46.69 46.73 46.65 46.73 9.7K
11:41 46.74 46.79 46.67 46.79 8.0K
11:42 46.74 46.77 46.73 46.73 8.5K
11:43 46.76 46.76 46.59 46.59 10.0K
11:44 46.59 46.62 46.55 46.62 6.1K
11:45 46.55 46.60 46.54 46.60 10.7K
11:46 46.60 46.63 46.59 46.59 2.6K
11:47 46.59 46.68 46.59 46.68 3.9K
11:48 46.59 46.59 46.55 46.55 3.4K
11:49 46.53 46.55 46.52 46.53 3.6K
11:50 46.50 46.53 46.44 46.53 7.3K
11:51 46.52 46.64 46.52 46.64 8.6K
11:52 46.64 46.64 46.59 46.59 7.0K
11:53 46.55 46.61 46.55 46.58 3.0K
11:54 46.57 46.59 46.54 46.59 7.2K
11:55 46.52 46.60 46.52 46.57 3.8K
11:56 46.57 46.59 46.45 46.45 10.5K
11:57 46.45 46.57 46.45 46.57 10.3K
11:58 46.53 46.58 46.53 46.58 3.9K
11:59 46.58 46.59 46.50 46.52 12.3K
12:00 46.49 46.52 46.49 46.52 3.0K
12:01 46.48 46.55 46.48 46.53 5.1K
12:02 46.64 46.64 46.50 46.57 10.9K
12:03 46.57 46.65 46.51 46.63 5.4K
12:04 46.59 46.59 46.58 46.59 2.6K
12:05 46.61 46.61 46.50 46.51 5.9K
12:06 46.54 46.54 46.37 46.43 30.2K
12:07 46.43 46.43 46.38 46.38 14.6K
12:08 46.44 46.44 46.21 46.24 15.0K
12:09 46.18 46.18 46.07 46.10 15.3K
12:10 46.14 46.14 46.10 46.10 6.0K
12:11 46.10 46.10 45.91 45.91 32.4K
12:12 45.93 46.01 45.89 46.01 8.2K
12:13 46.01 46.08 46.01 46.08 3.5K
12:14 46.08 46.11 46.02 46.02 5.4K
12:15 46.00 46.04 45.95 46.04 10.2K
12:16 46.05 46.07 46.00 46.07 9.1K
12:17 46.07 46.09 46.04 46.09 5.0K
12:18 46.16 46.16 46.12 46.12 3.3K
12:19 46.12 46.21 46.11 46.21 11.7K
12:20 46.22 46.35 46.22 46.35 13.5K
12:21 46.37 46.37 46.21 46.25 4.8K
12:22 46.19 46.30 46.19 46.30 5.4K
12:23 46.30 46.34 46.26 46.34 4.5K
12:24 46.28 46.39 46.28 46.35 11.9K
12:25 46.37 46.37 46.31 46.36 5.6K
12:26 46.41 46.47 46.41 46.44 11.9K
12:27 46.48 46.64 46.48 46.64 8.7K
12:28 46.64 46.65 46.60 46.60 8.2K
12:29 46.61 46.85 46.57 46.85 26.4K
12:30 46.90 47.04 46.90 46.97 23.9K
12:31 46.95 47.15 46.95 47.13 13.3K
12:32 47.11 47.11 46.91 46.95 17.4K
12:33 46.98 47.11 46.98 47.11 4.8K
12:34 47.05 47.13 47.05 47.13 4.4K
12:35 47.10 47.10 47.05 47.07 4.6K
12:36 47.10 47.10 46.97 46.97 8.1K
12:37 46.97 46.97 46.90 46.91 4.9K
12:38 46.95 46.95 46.88 46.88 8.7K
12:39 46.95 46.95 46.87 46.89 7.5K
12:40 46.89 46.98 46.85 46.85 7.4K
12:41 46.93 46.95 46.93 46.95 2.9K
12:42 46.90 46.92 46.90 46.92 4.3K
12:43 47.10 47.13 47.09 47.13 28.8K
12:44 47.14 47.16 47.01 47.04 17.0K
12:45 47.04 47.04 46.93 46.93 9.0K
12:46 46.92 46.99 46.92 46.99 3.1K
12:47 46.98 46.98 46.84 46.84 17.6K
12:48 46.89 47.00 46.89 47.00 9.4K
12:49 46.96 46.96 46.81 46.92 7.5K
12:50 46.90 46.90 46.81 46.85 3.7K
12:51 46.88 46.88 46.75 46.75 10.4K
12:52 46.75 46.84 46.75 46.84 5.6K
12:53 46.84 46.85 46.78 46.83 4.0K
12:54 46.83 46.86 46.82 46.86 1.9K
12:55 46.89 46.95 46.89 46.95 5.0K
12:56 46.95 46.95 46.82 46.82 2.5K
12:57 46.82 46.95 46.82 46.85 2.5K
12:58 46.73 46.77 46.70 46.72 5.1K
12:59 46.66 46.71 46.66 46.71 3.9K
13:00 46.71 46.71 46.65 46.70 3.2K
13:01 46.65 46.74 46.65 46.69 3.5K
13:02 46.66 46.76 46.61 46.71 1.9K
13:03 46.72 46.72 46.62 46.63 10.1K
13:04 46.78 46.82 46.73 46.73 9.7K
13:05 46.73 46.84 46.73 46.80 2.7K
13:06 46.80 46.80 46.75 46.80 5.4K
13:07 46.89 46.95 46.86 46.95 9.2K
13:08 46.91 47.00 46.91 47.00 10.6K
13:09 47.01 47.05 46.95 46.95 6.6K
13:10 46.95 47.02 46.92 46.99 23.5K
13:11 47.00 47.00 46.97 46.98 5.6K
13:12 46.98 46.98 46.89 46.89 4.4K
13:13 46.87 46.92 46.87 46.88 3.8K
13:14 46.88 46.93 46.86 46.93 8.3K
13:15 46.87 46.97 46.87 46.97 1.3K
13:16 46.97 46.97 46.84 46.87 2.8K
13:17 46.87 46.87 46.76 46.76 3.5K
13:18 46.78 46.86 46.78 46.81 1.1K
13:19 46.81 46.81 46.74 46.74 4.5K
13:20 46.74 46.74 46.61 46.61 3.8K
13:21 46.68 46.68 46.58 46.58 4.4K
13:22 46.59 46.66 46.54 46.58 5.9K
13:23 46.60 46.62 46.51 46.57 6.0K
13:24 46.60 46.64 46.60 46.64 2.0K
13:25 46.62 46.69 46.62 46.68 2.6K
13:26 46.68 46.68 46.61 46.61 1.5K
13:27 46.66 46.66 46.58 46.58 1.9K
13:28 46.58 46.63 46.52 46.59 4.0K
13:29 46.55 46.56 46.52 46.56 4.6K
13:30 46.60 46.63 46.58 46.60 5.2K
13:31 46.60 46.60 46.50 46.50 5.6K
13:32 46.56 46.61 46.51 46.51 5.3K
13:33 46.51 46.61 46.51 46.57 2.7K
13:34 46.53 46.57 46.53 46.57 1.2K
13:35 46.57 46.60 46.57 46.60 1.8K
13:36 46.63 46.64 46.60 46.61 4.9K
13:37 46.62 46.67 46.60 46.60 2.4K
13:38 46.67 46.67 46.59 46.59 3.3K
13:39 46.61 46.71 46.61 46.70 2.9K
13:40 46.75 46.76 46.71 46.74 5.2K
13:41 46.71 46.71 46.61 46.61 3.6K
13:42 46.61 46.63 46.59 46.59 2.6K
13:43 46.60 46.60 46.49 46.49 6.8K
13:44 46.53 46.53 46.46 46.49 4.2K
13:45 46.47 46.52 46.47 46.48 5.7K
13:46 46.49 46.49 46.48 46.49 3.2K
13:47 46.50 46.50 46.49 46.49 2.4K
13:48 46.45 46.51 46.45 46.47 4.7K
13:49 46.49 46.54 46.49 46.51 3.5K
13:50 46.51 46.58 46.47 46.58 4.1K
13:51 46.60 46.64 46.58 46.64 1.4K
13:52 46.61 46.65 46.58 46.65 1.9K
13:53 46.71 46.76 46.71 46.76 2.1K
13:54 46.69 46.71 46.69 46.70 5.2K
13:55 46.76 46.76 46.70 46.70 5.1K
13:56 46.73 46.73 46.61 46.61 2.8K
13:57 46.68 46.68 46.55 46.55 4.5K
13:58 46.56 46.60 46.55 46.60 23.5K
13:59 46.60 46.60 46.54 46.55 13.0K
14:00 46.57 46.58 46.53 46.58 4.1K
14:01 46.58 46.62 46.54 46.62 4.0K
14:02 46.73 46.81 46.73 46.81 11.0K
14:03 46.89 46.92 46.84 46.92 6.9K
14:04 46.92 46.92 46.84 46.84 5.2K
14:05 46.92 46.95 46.88 46.91 5.5K
14:06 46.91 46.91 46.83 46.86 11.8K
14:07 46.90 46.98 46.90 46.98 10.7K
14:08 46.99 46.99 46.96 46.96 19.7K
14:09 47.04 47.04 46.96 46.97 19.1K
14:10 47.01 47.11 47.00 47.11 31.5K
14:11 47.20 47.40 47.17 47.40 30.6K
14:12 47.40 47.42 47.31 47.38 11.3K
14:13 47.39 47.78 47.37 47.78 30.3K
14:14 47.80 47.80 47.62 47.64 66.6K
14:15 47.74 47.74 47.59 47.59 51.9K
14:16 47.47 47.47 47.42 47.42 15.1K
14:17 47.44 47.63 47.44 47.63 13.8K
14:18 47.63 47.74 47.63 47.74 7.8K
14:19 47.70 47.80 47.70 47.75 23.3K
14:20 47.77 47.90 47.77 47.90 21.0K
14:21 47.90 47.91 47.86 47.86 22.6K
14:22 47.78 47.91 47.78 47.91 30.4K
14:23 47.84 47.91 47.80 47.91 10.2K
14:24 47.89 47.97 47.89 47.94 19.9K
14:25 47.98 48.02 47.93 47.97 33.8K
14:26 47.92 47.93 47.83 47.93 18.2K
14:27 47.94 48.01 47.91 47.99 15.8K
14:28 47.99 47.99 47.94 47.94 8.0K
14:29 47.87 47.97 47.82 47.97 8.4K
14:30 47.97 48.13 47.97 48.13 28.6K
14:31 48.11 48.23 48.11 48.23 32.8K
14:32 48.25 48.35 48.25 48.35 13.1K
14:33 48.34 48.34 48.25 48.34 19.8K
14:34 48.34 48.39 48.32 48.37 31.8K
14:35 48.39 48.39 48.26 48.29 21.3K
14:36 48.25 48.33 48.25 48.32 9.2K
14:37 48.37 48.45 48.29 48.45 19.0K
14:38 48.44 48.47 48.37 48.37 25.6K
14:39 48.46 48.47 48.43 48.44 33.1K
14:40 48.39 48.44 48.38 48.43 13.5K
14:41 48.36 48.36 48.29 48.31 11.1K
14:42 48.33 48.57 48.33 48.57 12.5K
14:43 48.51 48.51 48.44 48.47 20.0K
14:44 48.47 48.50 48.43 48.48 10.2K
14:45 48.46 48.50 48.43 48.43 28.2K
14:46 48.43 48.43 48.19 48.19 31.6K
14:47 48.16 48.22 48.10 48.16 25.3K
14:48 48.16 48.16 48.10 48.16 5.8K
14:49 48.16 48.24 48.16 48.24 5.9K
14:50 48.28 48.28 48.19 48.26 18.3K
14:51 48.25 48.27 48.25 48.27 7.4K
14:52 48.23 48.33 48.23 48.33 7.7K
14:53 48.27 48.31 48.27 48.31 17.5K
14:54 48.30 48.42 48.30 48.34 20.2K
14:55 48.32 48.39 48.30 48.36 21.4K
14:56 48.34 48.44 48.34 48.44 17.6K
14:57 48.42 48.42 48.37 48.39 12.5K
14:58 48.45 48.45 48.33 48.37 14.4K
14:59 48.38 48.41 48.37 48.41 12.7K
15:00 48.36 48.36 48.16 48.18 17.9K
15:01 48.16 48.40 48.16 48.31 38.3K
15:02 48.39 48.40 48.31 48.31 10.4K
15:03 48.32 48.35 48.29 48.35 14.9K
15:04 48.40 48.46 48.40 48.46 9.3K
15:05 48.45 48.46 48.37 48.38 8.3K
15:06 48.38 48.45 48.38 48.45 9.0K
15:07 48.48 48.50 48.42 48.50 26.0K
15:08 48.54 48.54 48.40 48.43 18.9K
15:09 48.43 48.48 48.41 48.44 6.6K
15:10 48.34 48.39 48.34 48.39 21.5K
15:11 48.37 48.50 48.37 48.50 6.1K
15:12 48.44 48.51 48.43 48.49 9.2K
15:13 48.53 48.75 48.53 48.67 33.2K
15:14 48.78 48.78 48.65 48.65 23.4K
15:15 48.73 48.73 48.61 48.62 16.3K
15:16 48.67 48.67 48.47 48.47 11.4K
15:17 48.52 48.63 48.52 48.53 13.1K
15:18 48.50 48.51 48.48 48.48 6.7K
15:19 48.48 48.56 48.47 48.56 10.0K
15:20 48.53 48.53 48.48 48.52 7.5K
15:21 48.52 48.52 48.49 48.50 14.3K
15:22 48.53 48.56 48.47 48.56 8.9K
15:23 48.63 48.63 48.59 48.59 6.3K
15:24 48.58 48.58 48.52 48.58 15.6K
15:25 48.56 48.56 48.40 48.42 16.8K
15:26 48.35 48.35 48.23 48.31 20.9K
15:27 48.24 48.24 47.95 47.95 33.3K
15:28 47.99 48.05 47.90 48.03 20.0K
15:29 48.01 48.02 47.89 47.94 15.1K
15:30 47.90 47.90 47.75 47.75 24.9K
15:31 47.67 47.90 47.59 47.79 22.2K
15:32 47.80 47.89 47.80 47.85 7.3K
15:33 47.86 47.99 47.86 47.99 9.5K
15:34 48.06 48.16 48.06 48.16 28.3K
15:35 48.25 48.25 48.20 48.22 15.9K
15:36 48.19 48.19 48.14 48.14 4.9K
15:37 48.11 48.11 47.93 47.93 12.4K
15:38 47.91 48.05 47.89 48.05 12.0K
15:39 47.99 48.03 47.99 48.00 5.6K
15:40 48.03 48.16 47.99 48.15 17.2K
15:41 48.16 48.28 48.16 48.28 10.0K
15:42 48.24 48.42 48.24 48.42 18.2K
15:43 48.48 48.53 48.45 48.51 10.6K
15:44 48.54 48.61 48.54 48.54 21.4K
15:45 48.55 48.57 48.52 48.54 43.7K
15:46 48.47 48.62 48.47 48.62 28.2K
15:47 48.65 48.65 48.53 48.61 13.8K
15:48 48.63 48.63 48.53 48.53 19.2K
15:49 48.51 48.51 48.29 48.29 21.0K
15:50 48.36 48.36 48.29 48.30 22.8K
15:51 48.38 48.51 48.38 48.44 17.6K
15:52 48.53 48.53 48.36 48.36 21.6K
15:53 48.32 48.32 48.15 48.23 35.8K
15:54 48.20 48.20 48.15 48.15 17.1K
15:55 48.07 48.21 48.07 48.21 32.6K
15:56 48.31 48.41 48.31 48.34 31.2K
15:57 48.34 48.40 48.31 48.40 18.0K
15:58 48.38 48.43 48.34 48.34 32.1K
15:59 48.43 48.44 48.40 48.42 48.0K
16:00 48.42 48.43 47.80 48.24 415.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし