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 53.50 54.00 51.67 53.14 473.8K
09:32 52.60 52.74 52.32 52.34 109.2K
09:33 52.39 52.77 52.30 52.38 53.3K
09:34 52.41 52.52 52.32 52.32 98.3K
09:35 52.23 52.23 51.87 51.88 111.1K
09:36 51.85 51.85 51.53 51.63 71.8K
09:37 51.74 51.89 51.52 51.89 68.8K
09:38 52.04 52.22 52.04 52.15 76.6K
09:39 52.18 52.20 51.74 51.74 50.1K
09:40 51.72 51.72 51.55 51.57 52.1K
09:41 51.68 51.79 51.56 51.79 34.7K
09:42 51.67 51.72 51.53 51.64 67.8K
09:43 51.68 51.82 51.68 51.75 37.2K
09:44 51.70 51.91 51.70 51.91 28.5K
09:45 51.99 52.17 51.99 52.07 56.1K
09:46 52.24 52.37 52.24 52.37 35.5K
09:47 52.48 52.52 52.38 52.39 57.0K
09:48 52.42 52.44 52.29 52.30 42.8K
09:49 52.31 52.33 52.24 52.25 24.2K
09:50 52.26 52.31 52.19 52.19 30.0K
09:51 52.20 52.23 52.06 52.20 27.9K
09:52 52.06 52.13 52.00 52.00 45.7K
09:53 52.17 52.18 52.07 52.18 19.6K
09:54 52.08 52.08 51.89 51.89 22.8K
09:55 51.87 52.00 51.87 51.98 14.4K
09:56 52.02 52.02 51.91 52.00 14.3K
09:57 52.06 52.11 51.97 52.00 20.0K
09:58 51.99 51.99 51.88 51.88 26.3K
09:59 51.90 51.91 51.85 51.91 14.3K
10:00 51.85 51.85 51.66 51.66 34.9K
10:01 51.95 51.98 51.71 51.84 27.5K
10:02 51.88 52.02 51.70 52.02 21.0K
10:03 52.02 52.02 51.90 52.00 16.1K
10:04 51.99 52.15 51.93 52.15 20.9K
10:05 52.13 52.15 52.07 52.07 10.2K
10:06 52.06 52.30 52.06 52.26 25.3K
10:07 52.30 52.44 52.26 52.32 30.5K
10:08 52.41 52.48 52.25 52.25 21.1K
10:09 52.27 52.27 52.20 52.25 21.1K
10:10 52.22 52.22 52.15 52.15 14.3K
10:11 52.13 52.14 51.90 51.90 17.6K
10:12 51.91 51.95 51.81 51.85 13.5K
10:13 51.84 51.86 51.79 51.86 11.9K
10:14 51.94 52.04 51.85 52.04 12.0K
10:15 52.05 52.12 52.04 52.10 11.3K
10:16 52.11 52.16 52.07 52.16 7.2K
10:17 52.19 52.25 52.14 52.22 15.6K
10:18 52.15 52.31 52.15 52.31 13.3K
10:19 52.31 52.38 52.31 52.35 19.5K
10:20 52.39 52.68 52.39 52.52 61.0K
10:21 52.50 52.73 52.50 52.72 26.9K
10:22 52.75 52.80 52.71 52.80 38.9K
10:23 52.84 52.93 52.80 52.80 32.7K
10:24 52.83 53.03 52.83 53.03 37.9K
10:25 53.00 53.00 52.82 52.86 18.3K
10:26 52.90 52.90 52.77 52.85 16.3K
10:27 52.89 52.89 52.77 52.80 12.3K
10:28 52.81 52.96 52.81 52.89 12.7K
10:29 52.96 52.96 52.80 52.92 11.4K
10:30 52.94 53.00 52.92 52.96 12.8K
10:31 52.89 53.10 52.89 53.10 17.7K
10:32 53.05 53.05 53.01 53.02 21.5K
10:33 53.05 53.10 53.02 53.03 21.0K
10:34 52.95 53.03 52.88 52.94 10.1K
10:35 52.96 53.13 52.96 53.07 18.4K
10:36 52.98 52.98 52.87 52.90 8.1K
10:37 52.93 53.03 52.93 52.96 16.8K
10:38 53.05 53.16 53.05 53.12 17.9K
10:39 53.13 53.16 53.05 53.05 13.1K
10:40 53.04 53.08 53.00 53.08 7.4K
10:41 53.12 53.30 53.12 53.24 34.9K
10:42 53.26 53.26 53.15 53.20 10.0K
10:43 53.15 53.25 53.15 53.25 10.8K
10:44 53.30 53.37 53.17 53.17 19.9K
10:45 53.20 53.20 53.04 53.06 18.8K
10:46 53.17 53.23 53.10 53.22 20.3K
10:47 53.20 53.20 53.10 53.14 9.5K
10:48 53.06 53.06 52.91 52.95 9.6K
10:49 52.98 53.06 52.98 53.06 12.7K
10:50 53.12 53.20 53.09 53.19 14.3K
10:51 53.22 53.41 53.22 53.37 20.8K
10:52 53.39 53.39 53.27 53.27 5.7K
10:53 53.35 53.73 53.35 53.66 139.6K
10:54 53.75 53.76 53.69 53.69 77.9K
10:55 53.65 53.65 53.46 53.51 20.2K
10:56 53.49 53.56 53.49 53.51 14.6K
10:57 53.50 53.50 53.39 53.39 9.0K
10:58 53.39 53.48 53.39 53.48 29.5K
10:59 53.49 53.50 53.45 53.45 16.4K
11:00 53.47 53.65 53.47 53.65 25.4K
11:01 53.63 53.63 53.53 53.60 16.9K
11:02 53.58 53.58 53.53 53.53 14.4K
11:03 53.59 53.72 53.59 53.72 14.0K
11:04 53.58 53.62 53.57 53.57 14.6K
11:05 53.68 53.84 53.68 53.80 31.9K
11:06 53.82 54.12 53.79 54.12 62.2K
11:07 54.17 54.23 54.16 54.22 68.3K
11:08 54.21 54.21 54.00 54.00 24.7K
11:09 54.00 54.05 53.95 54.00 15.2K
11:10 53.95 53.95 53.90 53.94 10.8K
11:11 53.92 53.95 53.89 53.95 16.2K
11:12 53.92 53.99 53.90 53.94 8.7K
11:13 53.97 53.97 53.93 53.93 17.4K
11:14 53.95 53.95 53.76 53.79 17.5K
11:15 53.81 53.81 53.74 53.81 14.3K
11:16 53.70 53.81 53.68 53.70 23.9K
11:17 53.72 53.80 53.72 53.80 8.9K
11:18 53.75 53.78 53.66 53.66 12.5K
11:19 53.70 53.70 53.57 53.59 74.4K
11:20 53.62 53.71 53.60 53.60 6.9K
11:21 53.58 53.58 53.45 53.45 27.0K
11:22 53.47 53.53 53.45 53.45 15.1K
11:23 53.50 53.51 53.47 53.51 10.1K
11:24 53.44 53.48 53.38 53.38 18.0K
11:25 53.38 53.38 53.28 53.29 16.6K
11:26 53.28 53.29 53.20 53.20 23.3K
11:27 53.19 53.23 53.17 53.17 17.0K
11:28 53.22 53.23 53.15 53.23 15.7K
11:29 53.18 53.18 53.00 53.05 43.1K
11:30 53.03 53.20 53.02 53.20 21.1K
11:31 53.23 53.23 53.16 53.22 22.8K
11:32 53.24 53.30 53.23 53.23 16.7K
11:33 53.22 53.22 53.09 53.10 13.8K
11:34 53.05 53.26 53.05 53.26 13.0K
11:35 53.20 53.27 53.16 53.27 25.6K
11:36 53.17 53.29 53.10 53.29 13.5K
11:37 53.25 53.25 53.18 53.18 6.9K
11:38 53.14 53.18 53.10 53.11 10.3K
11:39 53.14 53.14 53.09 53.12 4.5K
11:40 53.12 53.15 53.10 53.10 7.2K
11:41 53.06 53.18 53.06 53.18 8.0K
11:42 53.22 53.22 53.18 53.20 9.8K
11:43 53.16 53.16 53.02 53.02 17.2K
11:44 53.01 53.04 52.92 52.92 15.3K
11:45 52.91 53.06 52.91 52.94 24.2K
11:46 52.99 52.99 52.85 52.85 13.2K
11:47 52.90 53.00 52.85 53.00 8.8K
11:48 53.07 53.07 52.96 53.04 14.0K
11:49 53.01 53.04 52.92 52.96 10.0K
11:50 52.96 53.02 52.93 52.98 5.5K
11:51 52.99 52.99 52.80 52.80 12.7K
11:52 52.80 52.84 52.78 52.78 17.6K
11:53 52.78 53.05 52.78 53.05 16.9K
11:54 53.08 53.12 53.01 53.12 7.1K
11:55 53.12 53.12 52.83 52.83 18.6K
11:56 52.85 52.87 52.76 52.76 10.3K
11:57 52.76 52.80 52.67 52.80 22.7K
11:58 52.73 52.76 52.63 52.63 7.5K
11:59 52.53 52.66 52.53 52.63 36.3K
12:00 52.68 52.68 52.55 52.64 12.6K
12:01 52.64 52.83 52.62 52.83 13.3K
12:02 52.83 52.84 52.79 52.83 21.8K
12:03 52.76 52.85 52.76 52.85 5.8K
12:04 52.84 52.84 52.70 52.70 36.7K
12:05 52.72 52.72 52.56 52.57 15.2K
12:06 52.57 52.71 52.57 52.68 11.5K
12:07 52.67 52.68 52.58 52.68 8.2K
12:08 52.64 52.73 52.64 52.73 4.5K
12:09 52.78 52.79 52.69 52.79 10.1K
12:10 52.78 52.86 52.78 52.86 4.7K
12:11 52.89 52.89 52.74 52.86 13.8K
12:12 52.80 52.80 52.73 52.80 7.9K
12:13 52.80 52.82 52.72 52.75 8.5K
12:14 52.73 52.75 52.70 52.75 3.1K
12:15 52.75 52.75 52.56 52.56 10.7K
12:16 52.55 52.55 52.53 52.54 25.1K
12:17 52.54 52.54 52.43 52.49 14.3K
12:18 52.42 52.49 52.40 52.49 19.0K
12:19 52.45 52.51 52.42 52.45 12.8K
12:20 52.45 52.47 52.43 52.45 9.9K
12:21 52.41 52.41 52.31 52.33 24.2K
12:22 52.39 52.47 52.33 52.45 7.2K
12:23 52.45 52.56 52.45 52.54 18.6K
12:24 52.56 52.56 52.53 52.53 13.9K
12:25 52.57 52.57 52.50 52.50 6.4K
12:26 52.47 52.58 52.47 52.58 15.4K
12:27 52.62 52.71 52.61 52.66 9.8K
12:28 52.66 52.68 52.61 52.61 18.7K
12:29 52.62 52.62 52.56 52.59 9.5K
12:30 52.60 52.63 52.59 52.59 19.4K
12:31 52.55 52.57 52.50 52.55 12.1K
12:32 52.60 52.68 52.60 52.68 7.6K
12:33 52.64 52.70 52.62 52.70 2.3K
12:34 52.66 52.66 52.60 52.65 7.4K
12:35 52.74 52.78 52.70 52.74 9.2K
12:36 52.77 52.79 52.74 52.74 7.2K
12:37 52.74 52.83 52.74 52.83 11.0K
12:38 52.86 52.94 52.85 52.92 7.3K
12:39 52.88 52.92 52.86 52.86 12.8K
12:40 52.89 52.95 52.89 52.90 5.5K
12:41 52.90 52.93 52.84 52.84 5.7K
12:42 52.87 52.87 52.70 52.80 7.6K
12:43 52.72 52.82 52.72 52.76 3.7K
12:44 52.79 52.79 52.76 52.76 3.8K
12:45 52.71 52.75 52.70 52.71 2.4K
12:46 52.71 52.71 52.66 52.70 2.5K
12:47 52.69 52.73 52.67 52.68 6.3K
12:48 52.74 52.74 52.62 52.69 10.8K
12:49 52.69 52.69 52.60 52.60 1.0K
12:50 52.60 52.64 52.60 52.64 4.3K
12:51 52.65 52.69 52.60 52.69 6.3K
12:52 52.69 52.69 52.50 52.50 7.4K
12:53 52.50 52.50 52.41 52.41 14.4K
12:54 52.41 52.42 52.38 52.39 3.2K
12:55 52.38 52.46 52.36 52.42 7.5K
12:56 52.44 52.47 52.40 52.45 4.9K
12:57 52.45 52.52 52.45 52.45 6.8K
12:58 52.41 52.44 52.41 52.44 14.3K
12:59 52.43 52.43 52.40 52.40 8.1K
13:00 52.44 52.44 52.41 52.41 10.5K
13:01 52.46 52.46 52.26 52.28 21.1K
13:02 52.33 52.38 52.30 52.38 26.5K
13:03 52.39 52.44 52.38 52.40 5.9K
13:04 52.40 52.50 52.40 52.48 16.2K
13:05 52.46 52.58 52.46 52.54 2.6K
13:06 52.55 52.61 52.52 52.61 4.9K
13:07 52.56 52.60 52.54 52.60 4.0K
13:08 52.62 52.65 52.62 52.65 7.1K
13:09 52.65 52.65 52.64 52.65 2.3K
13:10 52.69 52.70 52.64 52.66 12.5K
13:11 52.71 52.78 52.65 52.69 18.6K
13:12 52.65 52.68 52.65 52.68 1.3K
13:13 52.68 52.74 52.68 52.73 2.7K
13:14 52.74 52.74 52.69 52.71 5.2K
13:15 52.75 52.75 52.71 52.72 2.4K
13:16 52.76 52.79 52.74 52.74 4.9K
13:17 52.75 52.79 52.75 52.79 4.4K
13:18 52.79 52.79 52.73 52.75 1.8K
13:19 52.81 52.81 52.78 52.78 6.4K
13:20 52.80 52.82 52.75 52.77 3.0K
13:21 52.77 52.77 52.75 52.75 2.9K
13:22 52.73 52.76 52.73 52.76 2.5K
13:23 52.79 52.83 52.79 52.83 5.0K
13:24 52.82 52.85 52.81 52.81 4.6K
13:25 52.86 52.86 52.79 52.79 6.4K
13:26 52.78 52.83 52.75 52.75 7.5K
13:27 52.73 52.73 52.73 52.73 2.9K
13:28 52.73 52.73 52.68 52.68 7.5K
13:29 52.66 52.70 52.66 52.69 5.0K
13:30 52.70 52.76 52.66 52.71 7.7K
13:31 52.71 52.72 52.67 52.67 1.8K
13:32 52.67 52.72 52.67 52.70 3.9K
13:33 52.70 52.70 52.70 52.70 4.9K
13:34 52.63 52.72 52.63 52.69 2.8K
13:35 52.63 52.71 52.63 52.69 8.3K
13:36 52.66 52.66 52.63 52.64 1.6K
13:37 52.64 52.67 52.62 52.67 3.4K
13:38 52.66 52.66 52.55 52.55 4.2K
13:39 52.55 52.63 52.43 52.43 6.9K
13:40 52.48 52.48 52.42 52.46 4.5K
13:41 52.43 52.43 52.38 52.38 2.4K
13:42 52.36 52.36 52.27 52.27 9.5K
13:43 52.31 52.35 52.18 52.18 12.0K
13:44 52.18 52.23 52.14 52.14 12.2K
13:45 52.04 52.12 52.02 52.12 17.9K
13:46 52.06 52.15 52.06 52.14 7.6K
13:47 52.14 52.14 52.10 52.10 2.6K
13:48 52.08 52.19 52.08 52.14 4.4K
13:49 52.14 52.14 52.04 52.05 6.4K
13:50 52.09 52.17 52.09 52.17 10.3K
13:51 52.23 52.23 52.15 52.18 5.2K
13:52 52.19 52.21 52.11 52.11 8.6K
13:53 52.11 52.11 51.99 52.00 41.2K
13:54 52.04 52.05 52.01 52.01 11.0K
13:55 52.00 52.14 52.00 52.07 10.2K
13:56 52.07 52.14 52.07 52.13 8.1K
13:57 52.13 52.13 52.09 52.09 5.9K
13:58 52.11 52.22 52.11 52.22 6.7K
13:59 52.23 52.23 52.15 52.17 9.4K
14:00 52.23 52.26 52.20 52.26 5.4K
14:01 52.23 52.23 52.20 52.21 6.0K
14:02 52.21 52.27 52.20 52.27 4.2K
14:03 52.27 52.36 52.27 52.36 5.2K
14:04 52.31 52.38 52.31 52.33 2.6K
14:05 52.37 52.37 52.28 52.29 4.0K
14:06 52.32 52.33 52.31 52.31 5.8K
14:07 52.29 52.35 52.29 52.30 1.6K
14:08 52.33 52.44 52.33 52.44 4.3K
14:09 52.44 52.44 52.41 52.41 2.2K
14:10 52.43 52.49 52.43 52.43 5.8K
14:11 52.43 52.43 52.39 52.40 2.0K
14:12 52.40 52.40 52.37 52.37 2.9K
14:13 52.37 52.37 52.34 52.35 2.1K
14:14 52.35 52.35 52.30 52.31 5.3K
14:15 52.33 52.33 52.30 52.32 1.7K
14:16 52.30 52.34 52.29 52.32 2.4K
14:17 52.29 52.33 52.29 52.33 1.1K
14:18 52.28 52.34 52.28 52.31 3.4K
14:19 52.32 52.33 52.31 52.31 1.4K
14:20 52.36 52.40 52.34 52.40 3.7K
14:21 52.36 52.40 52.36 52.37 4.3K
14:22 52.33 52.35 52.28 52.28 5.3K
14:23 52.32 52.32 52.25 52.27 3.9K
14:24 52.27 52.29 52.27 52.29 2.0K
14:25 52.35 52.40 52.34 52.34 13.6K
14:26 52.34 52.34 52.31 52.34 1.8K
14:27 52.33 52.33 52.27 52.27 4.2K
14:28 52.27 52.33 52.27 52.31 2.0K
14:29 52.31 52.34 52.28 52.28 3.5K
14:30 52.37 52.38 52.34 52.34 4.5K
14:31 52.35 52.37 52.33 52.37 3.7K
14:32 52.39 52.41 52.37 52.41 2.3K
14:33 52.41 52.44 52.41 52.42 6.5K
14:34 52.40 52.40 52.32 52.37 4.3K
14:35 52.39 52.39 52.31 52.33 6.9K
14:36 52.33 52.34 52.30 52.33 4.0K
14:37 52.31 52.36 52.26 52.26 5.5K
14:38 52.29 52.37 52.29 52.37 5.0K
14:39 52.30 52.38 52.30 52.38 3.7K
14:40 52.38 52.44 52.38 52.44 3.5K
14:41 52.45 52.53 52.44 52.50 19.2K
14:42 52.48 52.53 52.46 52.46 7.0K
14:43 52.47 52.47 52.42 52.45 5.1K
14:44 52.45 52.45 52.43 52.44 1.4K
14:45 52.41 52.52 52.41 52.52 5.0K
14:46 52.52 52.52 52.49 52.49 3.4K
14:47 52.48 52.48 52.45 52.45 8.8K
14:48 52.45 52.52 52.45 52.49 3.8K
14:49 52.52 52.65 52.52 52.60 20.3K
14:50 52.65 52.73 52.65 52.67 5.4K
14:51 52.72 52.75 52.70 52.71 8.9K
14:52 52.71 52.71 52.66 52.68 6.3K
14:53 52.68 52.68 52.61 52.61 6.5K
14:54 52.68 52.68 52.60 52.60 4.4K
14:55 52.60 52.62 52.58 52.62 7.7K
14:56 52.62 52.62 52.57 52.62 3.2K
14:57 52.62 52.62 52.62 52.62 0.6K
14:58 52.52 52.55 52.51 52.55 14.5K
14:59 52.55 52.55 52.51 52.55 16.4K
15:00 52.55 52.55 52.55 52.55 0.2K
15:01 52.57 52.57 52.50 52.50 4.0K
15:02 52.45 52.48 52.45 52.48 6.5K
15:03 52.39 52.41 52.36 52.41 37.6K
15:04 52.41 52.46 52.41 52.43 1.8K
15:05 52.46 52.48 52.44 52.46 2.3K
15:06 52.46 52.46 52.43 52.43 7.6K
15:07 52.43 52.44 52.33 52.44 10.6K
15:08 52.44 52.44 52.40 52.40 1.5K
15:09 52.40 52.40 52.36 52.37 1.6K
15:10 52.36 52.36 52.32 52.32 12.6K
15:11 52.32 52.32 52.30 52.30 7.6K
15:12 52.34 52.38 52.33 52.38 2.2K
15:13 52.37 52.37 52.30 52.30 2.5K
15:14 52.28 52.40 52.28 52.40 8.2K
15:15 52.40 52.41 52.40 52.41 0.8K
15:16 52.43 52.44 52.38 52.44 5.3K
15:17 52.37 52.41 52.37 52.41 1.7K
15:18 52.40 52.40 52.35 52.35 4.1K
15:19 52.35 52.43 52.30 52.43 4.7K
15:20 52.43 52.44 52.42 52.44 1.0K
15:21 52.38 52.41 52.38 52.39 11.7K
15:22 52.38 52.42 52.31 52.31 5.0K
15:23 52.33 52.35 52.32 52.35 4.0K
15:24 52.34 52.34 52.32 52.33 7.7K
15:25 52.33 52.43 52.33 52.37 6.3K
15:26 52.36 52.37 52.34 52.36 10.5K
15:27 52.36 52.37 52.34 52.34 2.4K
15:28 52.34 52.48 52.33 52.48 4.8K
15:29 52.46 52.54 52.46 52.52 15.1K
15:30 52.53 52.55 52.51 52.51 5.3K
15:31 52.47 52.49 52.47 52.47 9.0K
15:32 52.51 52.53 52.51 52.52 3.3K
15:33 52.52 52.54 52.49 52.54 4.6K
15:34 52.54 52.54 52.53 52.53 3.6K
15:35 52.51 52.55 52.51 52.51 9.6K
15:36 52.51 52.54 52.50 52.50 4.6K
15:37 52.51 52.51 52.46 52.47 8.0K
15:38 52.50 52.59 52.50 52.59 7.5K
15:39 52.61 52.61 52.56 52.59 6.5K
15:40 52.59 52.59 52.52 52.52 7.1K
15:41 52.47 52.51 52.47 52.47 9.5K
15:42 52.47 52.47 52.37 52.40 10.5K
15:43 52.43 52.45 52.30 52.30 13.6K
15:44 52.32 52.34 52.32 52.34 8.8K
15:45 52.31 52.36 52.31 52.35 7.8K
15:46 52.38 52.41 52.38 52.41 11.7K
15:47 52.41 52.45 52.40 52.45 6.0K
15:48 52.42 52.44 52.41 52.44 6.5K
15:49 52.45 52.50 52.45 52.45 9.7K
15:50 52.52 52.53 52.46 52.46 10.4K
15:51 52.42 52.42 52.27 52.27 18.4K
15:52 52.28 52.28 52.21 52.25 29.2K
15:53 52.30 52.33 52.19 52.33 16.0K
15:54 52.31 52.35 52.29 52.35 12.4K
15:55 52.27 52.36 52.27 52.35 23.3K
15:56 52.18 52.22 52.04 52.04 35.1K
15:57 52.09 52.09 51.88 51.93 29.5K
15:58 51.94 51.94 51.90 51.90 28.4K
15:59 51.93 51.93 51.82 51.82 34.7K
16:00 51.83 52.45 51.01 51.85 251.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし