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 66.26 67.49 63.94 63.96 1,385.6K
09:32 64.12 65.09 64.12 64.75 233.5K
09:33 65.70 65.70 64.68 64.68 248.0K
09:34 65.05 65.05 64.12 64.15 200.5K
09:35 64.78 65.12 64.78 65.12 143.8K
09:36 65.05 65.24 65.01 65.19 79.4K
09:37 65.21 65.79 65.21 65.79 117.9K
09:38 65.20 65.31 64.91 65.31 162.3K
09:39 65.59 65.78 65.59 65.78 82.3K
09:40 65.72 65.72 65.48 65.59 66.9K
09:41 65.42 65.42 64.85 64.85 75.8K
09:42 65.00 65.09 64.81 64.91 84.9K
09:43 65.15 65.36 64.93 65.36 47.1K
09:44 65.36 65.37 65.12 65.18 39.3K
09:45 64.95 65.04 64.94 65.04 45.7K
09:46 65.07 65.29 65.01 65.01 68.4K
09:47 64.95 65.05 64.83 64.91 58.2K
09:48 64.87 65.19 64.87 65.01 30.3K
09:49 64.91 64.96 64.59 64.59 95.6K
09:50 65.00 65.00 64.68 64.76 62.6K
09:51 64.76 64.76 64.50 64.68 95.5K
09:52 64.56 64.56 64.05 64.05 59.9K
09:53 64.10 64.12 63.93 64.12 175.6K
09:54 64.23 64.70 64.23 64.64 72.8K
09:55 64.29 64.33 64.19 64.19 82.3K
09:56 64.26 64.53 64.26 64.47 76.0K
09:57 64.52 64.57 64.17 64.17 47.0K
09:58 64.13 64.21 64.13 64.15 43.4K
09:59 64.35 64.62 64.35 64.60 77.3K
10:00 64.22 64.22 63.30 63.30 193.7K
10:01 63.53 63.75 63.53 63.55 166.2K
10:02 63.47 63.63 63.36 63.61 72.2K
10:03 63.49 63.84 63.46 63.84 47.5K
10:04 63.45 63.52 63.27 63.34 86.4K
10:05 63.66 63.72 63.57 63.57 73.9K
10:06 63.53 63.53 62.94 62.94 169.8K
10:07 63.08 63.19 62.70 62.70 230.4K
10:08 62.76 63.42 62.76 63.42 188.6K
10:09 63.49 63.49 62.99 63.11 67.1K
10:10 63.10 63.19 63.10 63.19 57.4K
10:11 63.52 63.63 63.40 63.63 84.6K
10:12 63.35 63.52 63.35 63.52 53.7K
10:13 63.56 64.17 63.56 64.08 71.5K
10:14 63.95 64.01 63.91 63.91 44.3K
10:15 63.78 63.78 63.46 63.62 50.2K
10:16 63.56 63.74 63.35 63.40 64.4K
10:17 63.64 64.05 63.64 64.05 75.0K
10:18 63.58 63.83 63.58 63.83 82.6K
10:19 63.78 63.96 63.73 63.79 29.2K
10:20 63.89 63.95 63.87 63.95 13.8K
10:21 63.98 63.98 63.80 63.90 32.8K
10:22 64.00 64.00 63.87 63.90 39.5K
10:23 63.91 63.95 63.90 63.90 18.3K
10:24 63.83 63.86 63.35 63.35 62.2K
10:25 63.50 63.56 63.47 63.51 51.6K
10:26 63.34 63.43 63.09 63.09 67.0K
10:27 63.00 63.07 62.79 62.86 105.8K
10:28 63.10 63.10 62.91 62.99 125.7K
10:29 62.83 62.88 62.80 62.87 85.3K
10:30 62.83 63.00 62.80 63.00 44.1K
10:31 62.78 62.91 62.56 62.56 99.5K
10:32 62.61 63.00 62.61 62.92 73.6K
10:33 62.85 63.31 62.85 63.28 59.8K
10:34 63.19 63.19 62.81 62.81 60.6K
10:35 62.81 62.86 62.78 62.86 46.0K
10:36 62.92 62.98 62.70 62.70 46.3K
10:37 62.72 62.72 62.50 62.61 69.5K
10:38 62.66 62.66 62.39 62.40 49.8K
10:39 62.40 62.49 62.17 62.37 165.2K
10:40 62.40 62.68 62.40 62.68 60.1K
10:41 62.40 62.53 62.20 62.28 70.4K
10:42 62.52 62.82 62.52 62.69 50.0K
10:43 62.52 62.64 62.34 62.64 27.5K
10:44 62.65 62.84 62.55 62.84 33.3K
10:45 62.64 62.97 62.64 62.97 52.3K
10:46 62.93 63.05 62.90 63.05 37.1K
10:47 63.01 63.06 62.58 62.58 47.2K
10:48 62.67 62.87 62.67 62.67 20.3K
10:49 62.67 62.67 62.58 62.62 29.0K
10:50 62.62 62.74 62.62 62.74 27.4K
10:51 62.54 62.79 62.52 62.79 18.1K
10:52 62.83 63.05 62.83 63.02 30.5K
10:53 62.92 62.92 62.61 62.61 34.9K
10:54 62.73 62.73 62.60 62.71 20.7K
10:55 62.69 62.69 62.55 62.66 29.4K
10:56 62.60 62.67 62.57 62.57 31.1K
10:57 62.57 62.75 62.57 62.75 17.6K
10:58 62.75 62.88 62.75 62.88 30.3K
10:59 62.85 63.04 62.85 62.95 34.5K
11:00 62.73 62.73 62.65 62.67 47.3K
11:01 62.75 62.75 62.52 62.58 42.6K
11:02 62.70 62.92 62.70 62.92 18.7K
11:03 62.63 62.66 62.60 62.60 32.2K
11:04 62.57 62.72 62.50 62.72 54.1K
11:05 62.79 62.79 62.63 62.67 24.7K
11:06 62.62 62.92 62.62 62.85 34.7K
11:07 62.83 62.83 62.72 62.82 28.7K
11:08 62.81 62.81 62.66 62.75 24.8K
11:09 62.92 63.35 62.92 63.28 61.2K
11:10 63.34 63.64 63.34 63.48 102.2K
11:11 63.48 63.48 63.27 63.28 53.7K
11:12 63.29 63.29 63.19 63.29 47.5K
11:13 63.05 63.05 62.81 62.82 21.1K
11:14 62.77 63.00 62.77 63.00 33.5K
11:15 63.09 63.19 62.99 63.19 25.0K
11:16 63.15 63.21 62.86 62.86 21.6K
11:17 62.88 62.90 62.83 62.83 18.7K
11:18 62.67 62.86 62.67 62.75 24.1K
11:19 62.27 62.36 62.24 62.36 93.8K
11:20 62.30 62.31 62.05 62.05 79.6K
11:21 62.07 62.07 61.84 61.84 186.6K
11:22 62.18 62.18 62.12 62.17 84.6K
11:23 62.03 62.03 61.93 62.00 23.0K
11:24 61.92 61.92 61.68 61.73 66.0K
11:25 62.02 62.02 61.92 62.02 44.9K
11:26 61.97 62.00 61.85 61.98 33.6K
11:27 61.80 61.83 61.73 61.73 34.6K
11:28 61.75 62.02 61.75 61.96 28.4K
11:29 61.94 61.94 61.83 61.92 16.0K
11:30 61.90 61.93 61.86 61.86 17.7K
11:31 61.75 61.83 61.61 61.66 30.2K
11:32 61.66 61.66 61.42 61.53 83.2K
11:33 61.51 61.59 61.50 61.53 41.9K
11:34 61.65 61.70 61.56 61.56 23.8K
11:35 61.64 61.89 61.58 61.89 24.8K
11:36 61.91 61.96 61.88 61.91 38.6K
11:37 61.97 62.10 61.97 61.97 50.4K
11:38 62.04 62.15 62.01 62.15 22.0K
11:39 62.13 62.18 62.07 62.18 16.7K
11:40 62.15 62.16 62.07 62.07 9.7K
11:41 62.05 62.07 61.95 61.95 22.1K
11:42 61.95 61.99 61.93 61.95 47.1K
11:43 61.98 62.10 61.92 62.10 25.0K
11:44 62.08 62.11 62.05 62.05 21.0K
11:45 62.04 62.10 62.03 62.08 17.3K
11:46 62.08 62.08 61.94 61.98 15.2K
11:47 62.03 62.07 61.98 62.07 11.7K
11:48 62.11 62.11 62.01 62.09 15.3K
11:49 62.10 62.10 62.06 62.06 14.8K
11:50 62.06 62.06 62.00 62.02 5.9K
11:51 62.10 62.29 62.10 62.29 28.0K
11:52 62.33 62.33 62.19 62.19 35.6K
11:53 62.15 62.25 62.15 62.25 25.9K
11:54 62.33 62.49 62.33 62.49 27.8K
11:55 62.46 62.46 62.38 62.40 27.3K
11:56 62.40 62.53 62.40 62.53 9.7K
11:57 62.58 62.74 62.50 62.50 51.3K
11:58 62.48 62.54 62.48 62.51 14.0K
11:59 62.53 62.63 62.53 62.63 14.5K
12:00 62.65 62.74 62.65 62.74 24.4K
12:01 62.72 62.78 62.61 62.78 29.6K
12:02 62.77 62.90 62.73 62.90 40.7K
12:03 62.97 63.00 62.95 62.95 89.0K
12:04 62.93 62.97 62.91 62.91 29.3K
12:05 62.85 62.94 62.84 62.94 29.0K
12:06 62.76 62.87 62.76 62.82 26.1K
12:07 62.75 62.75 62.62 62.66 13.6K
12:08 62.62 62.62 62.35 62.35 34.0K
12:09 62.34 62.36 62.31 62.36 24.6K
12:10 62.33 62.33 62.21 62.24 25.0K
12:11 62.26 62.28 62.17 62.20 10.2K
12:12 62.04 62.15 62.04 62.07 31.0K
12:13 61.92 61.98 61.90 61.98 33.2K
12:14 62.10 62.12 62.02 62.07 21.4K
12:15 62.00 62.24 61.99 62.24 15.8K
12:16 62.23 62.23 62.06 62.06 13.1K
12:17 62.17 62.17 61.91 61.91 26.4K
12:18 61.99 62.18 61.99 62.17 13.2K
12:19 62.16 62.26 62.16 62.26 21.3K
12:20 62.29 62.38 62.29 62.37 13.0K
12:21 62.40 62.48 62.36 62.40 11.8K
12:22 62.46 62.57 62.46 62.52 21.6K
12:23 62.40 62.45 62.25 62.34 20.9K
12:24 62.35 62.35 62.25 62.33 2.1K
12:25 62.33 62.33 62.15 62.15 6.9K
12:26 62.15 62.22 62.15 62.21 9.2K
12:27 62.21 62.21 61.95 62.00 20.5K
12:28 61.91 61.92 61.77 61.80 31.4K
12:29 61.73 61.77 61.73 61.75 9.0K
12:30 61.71 61.86 61.70 61.70 15.1K
12:31 61.79 62.00 61.70 62.00 13.7K
12:32 62.03 62.03 61.93 61.96 16.5K
12:33 61.95 62.07 61.90 62.07 6.6K
12:34 62.07 62.07 62.00 62.01 7.3K
12:35 62.12 62.16 62.09 62.16 5.6K
12:36 62.16 62.23 62.16 62.21 12.8K
12:37 62.22 62.33 62.22 62.31 11.1K
12:38 62.33 62.34 62.09 62.14 64.7K
12:39 62.18 62.18 62.14 62.18 3.7K
12:40 62.20 62.20 62.11 62.11 10.6K
12:41 62.15 62.15 62.10 62.10 11.3K
12:42 62.10 62.18 62.10 62.18 7.3K
12:43 62.13 62.15 62.03 62.03 8.0K
12:44 62.01 62.04 61.77 61.77 100.6K
12:45 61.79 61.87 61.79 61.87 8.5K
12:46 61.90 61.99 61.81 61.81 13.3K
12:47 61.85 61.94 61.85 61.93 6.3K
12:48 61.91 61.91 61.84 61.84 11.2K
12:49 61.90 61.96 61.85 61.87 6.4K
12:50 61.85 61.85 61.71 61.79 48.7K
12:51 61.79 61.79 61.75 61.78 8.0K
12:52 61.80 61.82 61.80 61.81 4.0K
12:53 61.80 61.80 61.75 61.75 15.0K
12:54 61.79 61.82 61.77 61.82 4.1K
12:55 61.77 61.94 61.77 61.94 10.2K
12:56 61.97 61.98 61.89 61.98 8.3K
12:57 62.02 62.04 61.97 61.99 5.3K
12:58 61.96 61.96 61.78 61.85 7.2K
12:59 61.79 61.84 61.73 61.74 7.4K
13:00 61.82 61.87 61.73 61.73 16.7K
13:01 61.77 61.84 61.76 61.83 4.5K
13:02 61.77 61.84 61.72 61.78 12.1K
13:03 61.79 61.80 61.77 61.80 5.6K
13:04 61.79 61.92 61.78 61.92 14.2K
13:05 61.88 61.91 61.88 61.90 3.1K
13:06 61.93 61.93 61.65 61.70 24.6K
13:07 61.74 61.89 61.74 61.83 11.0K
13:08 61.85 61.85 61.72 61.72 8.6K
13:09 61.72 61.72 61.66 61.69 37.3K
13:10 61.69 61.69 61.63 61.63 8.5K
13:11 61.64 61.65 61.54 61.65 35.8K
13:12 61.61 61.70 61.61 61.70 6.5K
13:13 61.68 61.80 61.68 61.80 10.7K
13:14 61.73 61.80 61.73 61.76 8.3K
13:15 61.76 61.77 61.60 61.64 12.6K
13:16 61.69 61.76 61.69 61.71 4.9K
13:17 61.76 61.90 61.76 61.90 21.1K
13:18 61.93 61.94 61.91 61.91 6.5K
13:19 61.93 62.15 61.93 62.15 24.3K
13:20 62.13 62.21 62.13 62.18 18.2K
13:21 62.18 62.18 62.07 62.07 10.6K
13:22 62.07 62.09 62.06 62.09 13.9K
13:23 62.05 62.05 61.90 62.00 35.9K
13:24 61.97 62.05 61.96 61.96 12.7K
13:25 61.96 62.02 61.90 62.00 10.9K
13:26 62.00 62.04 61.95 62.04 4.0K
13:27 62.04 62.04 61.96 62.03 6.1K
13:28 62.02 62.04 62.01 62.04 3.6K
13:29 62.00 62.00 61.75 61.75 18.9K
13:30 61.77 61.85 61.77 61.85 5.0K
13:31 61.81 61.85 61.55 61.57 23.8K
13:32 61.59 61.60 61.51 61.51 52.0K
13:33 61.62 61.75 61.62 61.73 13.2K
13:34 61.73 61.90 61.73 61.90 8.8K
13:35 61.93 62.02 61.86 62.02 10.0K
13:36 62.06 62.08 62.03 62.04 9.2K
13:37 62.06 62.11 62.00 62.07 13.3K
13:38 62.10 62.11 61.89 61.89 9.6K
13:39 61.92 62.05 61.92 62.05 18.5K
13:40 62.04 62.18 62.02 62.16 15.3K
13:41 62.18 62.18 62.05 62.06 18.2K
13:42 62.06 62.06 61.81 61.90 21.2K
13:43 61.89 61.90 61.81 61.89 9.2K
13:44 61.89 61.94 61.88 61.94 11.0K
13:45 62.08 62.08 61.86 61.90 6.9K
13:46 61.95 62.04 61.95 62.01 9.1K
13:47 62.00 62.21 62.00 62.21 8.8K
13:48 62.21 62.21 62.13 62.20 6.7K
13:49 62.25 62.28 62.25 62.28 22.7K
13:50 62.29 62.29 62.23 62.26 7.7K
13:51 62.22 62.24 62.14 62.14 19.6K
13:52 62.13 62.15 62.07 62.15 5.7K
13:53 62.23 62.23 62.09 62.09 6.4K
13:54 62.06 62.19 62.06 62.19 4.9K
13:55 62.17 62.21 62.17 62.18 8.5K
13:56 62.19 62.21 62.07 62.19 6.1K
13:57 62.15 62.16 62.14 62.16 10.9K
13:58 62.12 62.25 62.12 62.25 48.0K
13:59 62.27 62.27 62.19 62.27 14.4K
14:00 62.27 62.30 62.22 62.22 7.4K
14:01 62.25 62.27 62.20 62.24 17.2K
14:02 62.20 62.20 62.12 62.12 13.7K
14:03 62.15 62.17 62.12 62.16 4.4K
14:04 62.15 62.15 62.09 62.14 7.2K
14:05 62.09 62.09 61.96 61.96 8.4K
14:06 61.97 62.04 61.97 62.03 5.7K
14:07 61.94 62.04 61.93 62.04 11.8K
14:08 62.04 62.07 62.02 62.07 2.9K
14:09 62.07 62.10 62.05 62.07 5.5K
14:10 61.99 61.99 61.90 61.91 6.9K
14:11 61.90 61.91 61.80 61.80 11.7K
14:12 61.76 61.81 61.75 61.76 11.2K
14:13 61.73 61.80 61.73 61.77 7.6K
14:14 61.74 61.90 61.74 61.90 38.9K
14:15 61.88 61.95 61.75 61.75 20.2K
14:16 61.72 61.81 61.72 61.76 5.6K
14:17 61.74 61.77 61.73 61.77 12.8K
14:18 61.79 61.79 61.60 61.60 20.4K
14:19 61.63 61.71 61.63 61.71 21.4K
14:20 61.71 61.71 61.67 61.69 7.7K
14:21 61.69 61.72 61.61 61.64 6.7K
14:22 61.63 61.74 61.63 61.67 11.3K
14:23 61.67 61.74 61.67 61.74 4.4K
14:24 61.74 61.84 61.74 61.84 9.0K
14:25 61.84 61.99 61.84 61.99 17.3K
14:26 62.02 62.09 62.02 62.05 20.6K
14:27 62.03 62.07 61.95 61.95 8.5K
14:28 61.94 61.94 61.87 61.90 8.1K
14:29 61.86 61.86 61.69 61.71 18.0K
14:30 61.60 61.62 61.58 61.62 11.9K
14:31 61.55 61.65 61.55 61.65 14.7K
14:32 61.71 61.74 61.71 61.71 10.2K
14:33 61.76 61.80 61.72 61.73 16.0K
14:34 61.60 61.60 61.51 61.58 23.5K
14:35 61.65 61.65 61.58 61.58 14.9K
14:36 61.60 61.60 61.38 61.38 38.5K
14:37 61.30 61.33 61.25 61.25 43.8K
14:38 61.24 61.27 61.24 61.27 20.1K
14:39 61.31 61.31 61.20 61.26 35.7K
14:40 61.20 61.22 61.16 61.22 23.9K
14:41 61.16 61.24 61.16 61.23 51.1K
14:42 61.35 61.35 61.21 61.21 53.3K
14:43 61.21 61.43 61.21 61.29 26.5K
14:44 61.20 61.21 61.18 61.18 13.5K
14:45 61.18 61.23 61.18 61.21 21.3K
14:46 61.23 61.23 61.13 61.13 19.3K
14:47 61.15 61.28 61.13 61.28 23.0K
14:48 61.25 61.25 61.23 61.23 19.9K
14:49 61.26 61.26 61.21 61.21 20.5K
14:50 61.24 61.24 61.20 61.20 12.6K
14:51 61.23 61.29 61.23 61.29 16.1K
14:52 61.26 61.31 61.25 61.25 35.5K
14:53 61.26 61.29 61.17 61.17 11.8K
14:54 61.19 61.28 61.19 61.28 16.0K
14:55 61.24 61.24 61.19 61.23 33.4K
14:56 61.25 61.25 61.19 61.19 19.8K
14:57 61.20 61.27 61.20 61.26 19.8K
14:58 61.22 61.23 61.21 61.23 10.4K
14:59 61.22 61.22 61.20 61.22 12.2K
15:00 61.22 61.25 61.20 61.24 32.0K
15:01 61.26 61.26 61.16 61.16 12.5K
15:02 61.21 61.30 61.21 61.26 18.6K
15:03 61.24 61.24 61.17 61.17 11.1K
15:04 61.17 61.17 61.05 61.05 26.3K
15:05 61.04 61.15 61.01 61.15 37.4K
15:06 61.18 61.21 61.17 61.21 11.4K
15:07 61.19 61.24 61.18 61.22 23.4K
15:08 61.20 61.20 61.06 61.07 19.1K
15:09 61.12 61.17 61.11 61.15 10.4K
15:10 61.17 61.22 61.17 61.22 12.8K
15:11 61.16 61.19 61.11 61.13 13.0K
15:12 61.08 61.11 61.06 61.06 17.8K
15:13 60.97 60.99 60.93 60.99 77.3K
15:14 61.01 61.08 60.92 60.92 24.8K
15:15 60.99 60.99 60.95 60.99 13.9K
15:16 61.01 61.02 60.96 60.97 28.3K
15:17 60.95 60.97 60.93 60.97 31.2K
15:18 60.95 60.95 60.85 60.85 26.4K
15:19 60.91 60.93 60.87 60.87 23.3K
15:20 60.88 60.88 60.87 60.88 9.3K
15:21 60.88 60.89 60.77 60.82 20.9K
15:22 60.80 60.87 60.80 60.84 27.4K
15:23 60.86 60.86 60.80 60.82 11.1K
15:24 60.94 60.98 60.83 60.83 27.1K
15:25 60.78 60.78 60.63 60.63 27.5K
15:26 60.74 60.74 60.64 60.64 20.1K
15:27 60.71 60.71 60.59 60.59 37.8K
15:28 60.51 60.74 60.51 60.72 58.4K
15:29 60.75 60.86 60.75 60.85 17.6K
15:30 60.91 60.97 60.91 60.97 46.9K
15:31 60.96 60.96 60.81 60.86 16.7K
15:32 60.91 60.91 60.83 60.83 15.4K
15:33 60.81 61.01 60.81 61.01 25.5K
15:34 61.02 61.14 61.00 61.14 34.1K
15:35 61.07 61.17 61.07 61.17 20.1K
15:36 61.13 61.22 61.06 61.22 17.1K
15:37 61.19 61.21 61.15 61.15 12.5K
15:38 61.12 61.12 61.03 61.03 21.4K
15:39 61.03 61.03 60.90 60.94 38.1K
15:40 60.94 61.02 60.94 61.02 10.8K
15:41 61.02 61.04 61.02 61.04 14.2K
15:42 61.05 61.07 61.05 61.07 30.3K
15:43 61.10 61.18 61.09 61.17 20.8K
15:44 61.10 61.14 61.10 61.13 21.4K
15:45 61.14 61.22 61.09 61.22 21.4K
15:46 61.21 61.21 61.13 61.18 23.5K
15:47 61.23 61.23 61.13 61.18 23.5K
15:48 61.18 61.23 61.18 61.18 20.6K
15:49 61.16 61.17 61.13 61.13 23.5K
15:50 61.12 61.25 61.12 61.25 24.7K
15:51 61.14 61.19 61.14 61.19 40.4K
15:52 61.21 61.35 61.12 61.12 59.3K
15:53 61.13 61.18 61.13 61.16 35.7K
15:54 61.14 61.32 61.14 61.32 36.1K
15:55 61.31 61.43 61.16 61.41 82.8K
15:56 61.53 61.53 61.25 61.32 64.3K
15:57 61.25 61.25 61.20 61.22 55.4K
15:58 61.29 61.29 61.24 61.24 45.2K
15:59 61.24 61.34 61.23 61.34 102.4K
16:00 61.28 61.48 61.08 61.37 570.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし