Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
89.30
最終更新: 2025-10-02
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
09:30 72.32 73.56 72.25 73.56 611.2K
09:31 73.76 74.74 73.69 74.74 220.7K
09:32 74.74 74.82 73.58 73.65 172.2K
09:33 73.56 73.70 72.87 72.88 205.1K
09:34 72.94 73.57 72.76 73.57 98.5K
09:35 73.43 73.84 73.01 73.26 150.5K
09:36 73.31 73.60 72.85 72.85 56.2K
09:37 72.81 72.82 72.24 72.55 95.7K
09:38 72.59 72.95 72.51 72.88 44.3K
09:39 72.92 73.39 72.73 73.33 50.5K
09:40 73.22 73.49 73.16 73.16 56.1K
09:41 73.16 73.43 72.95 73.26 63.8K
09:42 73.33 73.42 72.97 73.08 43.5K
09:43 73.25 73.27 73.01 73.14 33.7K
09:44 73.10 73.54 73.07 73.07 57.6K
09:45 73.00 73.13 72.71 73.07 43.3K
09:46 73.00 73.15 72.93 72.96 36.5K
09:47 73.02 73.29 73.01 73.18 66.8K
09:48 73.28 73.77 73.28 73.62 71.8K
09:49 73.64 74.28 73.64 74.28 113.8K
09:50 74.27 74.27 73.65 73.70 51.4K
09:51 73.75 73.94 73.59 73.88 19.1K
09:52 73.94 73.96 73.70 73.74 39.8K
09:53 73.82 74.17 73.62 74.17 93.5K
09:54 74.20 74.20 73.94 74.18 43.0K
09:55 74.30 74.54 74.25 74.42 97.3K
09:56 74.45 74.46 74.28 74.43 42.0K
09:57 74.33 74.44 74.21 74.21 99.2K
09:58 74.18 74.18 74.07 74.13 38.9K
09:59 74.13 74.13 74.00 74.04 32.8K
10:00 74.20 74.38 74.10 74.17 55.5K
10:01 74.13 74.28 73.93 74.01 33.0K
10:02 74.09 74.78 74.09 74.78 71.8K
10:03 74.75 74.75 74.23 74.34 43.1K
10:04 74.29 74.34 74.18 74.25 23.1K
10:05 74.33 74.44 74.17 74.37 32.9K
10:06 74.44 74.45 74.16 74.22 19.1K
10:07 74.23 74.79 74.23 74.75 49.3K
10:08 74.70 74.70 74.44 74.44 20.5K
10:09 74.48 74.60 74.20 74.25 43.5K
10:10 74.23 74.29 74.06 74.06 23.9K
10:11 74.09 74.16 73.86 74.16 45.8K
10:12 74.16 74.33 74.12 74.26 25.7K
10:13 74.23 74.36 74.07 74.19 15.2K
10:14 74.19 74.33 74.11 74.33 13.3K
10:15 74.31 74.49 74.26 74.49 44.9K
10:16 74.43 74.48 74.11 74.11 41.1K
10:17 74.21 74.32 74.19 74.25 28.2K
10:18 74.26 74.29 74.18 74.20 22.7K
10:19 74.20 74.39 74.15 74.15 35.8K
10:20 74.19 74.25 73.95 74.00 29.3K
10:21 74.00 74.30 74.00 74.24 18.0K
10:22 74.24 74.24 73.73 73.79 43.4K
10:23 73.75 73.94 73.69 73.94 51.1K
10:24 74.00 74.14 73.94 74.14 44.3K
10:25 74.14 74.15 73.98 73.98 20.2K
10:26 74.00 74.00 73.80 73.86 51.1K
10:27 73.93 73.93 73.75 73.84 22.0K
10:28 73.83 74.01 73.82 73.96 17.7K
10:29 74.00 74.18 74.00 74.18 14.2K
10:30 74.11 74.15 73.80 73.80 26.0K
10:31 73.80 73.99 73.62 73.99 44.2K
10:32 73.95 74.23 73.91 74.23 30.8K
10:33 74.26 74.26 74.16 74.19 21.2K
10:34 74.17 74.20 74.04 74.13 26.0K
10:35 74.15 74.15 74.00 74.07 16.6K
10:36 74.05 74.05 73.75 73.78 27.3K
10:37 73.78 73.84 73.65 73.76 21.5K
10:38 73.73 73.86 73.67 73.70 27.9K
10:39 73.69 73.85 73.69 73.85 10.8K
10:40 73.80 73.85 73.73 73.77 15.1K
10:41 73.88 73.94 73.73 73.79 13.4K
10:42 73.76 73.76 73.39 73.40 76.9K
10:43 73.38 73.61 73.37 73.61 89.3K
10:44 73.64 73.74 73.62 73.70 15.5K
10:45 73.74 73.75 73.62 73.64 11.7K
10:46 73.63 73.72 73.48 73.48 16.0K
10:47 73.49 73.70 73.49 73.65 11.4K
10:48 73.70 73.82 73.64 73.64 20.2K
10:49 73.62 73.70 73.60 73.61 17.5K
10:50 73.56 73.73 73.56 73.72 12.2K
10:51 73.76 73.76 73.55 73.55 14.6K
10:52 73.64 73.66 73.36 73.47 85.7K
10:53 73.47 73.63 73.44 73.53 14.1K
10:54 73.53 73.66 73.46 73.56 9.2K
10:55 73.82 73.85 73.69 73.85 16.0K
10:56 73.85 74.04 73.80 73.83 41.2K
10:57 73.94 73.97 73.79 73.88 15.8K
10:58 73.88 73.93 73.64 73.64 11.9K
10:59 73.65 73.70 73.61 73.70 14.0K
11:00 73.80 73.90 73.66 73.71 15.6K
11:01 73.61 73.91 73.61 73.90 14.5K
11:02 73.94 73.95 73.78 73.86 27.0K
11:03 73.77 74.00 73.74 73.95 47.0K
11:04 73.93 73.95 73.79 73.82 18.1K
11:05 73.81 73.82 73.59 73.62 25.0K
11:06 73.62 73.74 73.62 73.72 12.0K
11:07 73.74 73.83 73.74 73.76 13.2K
11:08 73.82 73.82 73.47 73.51 44.3K
11:09 73.51 73.61 73.47 73.51 17.7K
11:10 73.41 73.47 73.40 73.40 22.0K
11:11 73.43 73.47 73.22 73.22 52.8K
11:12 73.25 73.25 73.05 73.16 30.5K
11:13 73.19 73.19 73.01 73.09 17.8K
11:14 73.12 73.19 73.12 73.19 21.5K
11:15 73.17 73.39 73.16 73.19 20.3K
11:16 73.25 73.31 73.23 73.22 29.1K
11:17 73.26 73.73 73.26 73.73 22.5K
11:18 73.73 73.75 73.61 73.67 25.7K
11:19 73.72 73.80 73.69 73.69 11.5K
11:20 73.68 73.75 73.65 73.71 12.3K
11:21 73.71 73.73 73.66 73.68 16.3K
11:22 73.62 73.68 73.49 73.59 23.8K
11:23 73.55 73.55 73.41 73.44 9.9K
11:24 73.46 73.59 73.37 73.53 20.5K
11:25 73.50 73.57 73.34 73.37 8.1K
11:26 73.39 73.39 73.08 73.08 25.4K
11:27 73.08 73.13 72.95 72.98 40.4K
11:28 72.98 73.17 72.96 73.14 14.5K
11:29 73.19 73.19 73.09 73.14 13.9K
11:30 73.20 73.30 73.09 73.13 13.7K
11:31 73.18 73.22 72.97 73.00 17.2K
11:32 72.99 73.01 72.80 72.86 22.1K
11:33 72.83 72.89 72.80 72.87 14.6K
11:34 72.89 73.18 72.87 73.18 26.5K
11:35 73.08 73.18 73.08 73.08 15.8K
11:36 73.09 73.22 73.05 73.15 27.0K
11:37 73.19 73.32 73.19 73.22 7.0K
11:38 73.16 73.16 72.80 72.82 34.2K
11:39 72.78 72.80 72.71 72.73 24.6K
11:40 72.72 72.83 72.67 72.79 20.6K
11:41 72.75 72.83 72.68 72.72 18.1K
11:42 72.75 72.79 72.54 72.58 65.7K
11:43 72.57 72.67 72.55 72.67 17.7K
11:44 72.63 72.77 72.59 72.77 24.6K
11:45 72.79 72.89 72.70 72.83 15.5K
11:46 72.81 73.00 72.81 72.97 12.9K
11:47 72.98 73.11 72.93 73.00 34.9K
11:48 73.02 73.19 73.00 73.13 29.1K
11:49 73.07 73.16 72.95 72.96 17.0K
11:50 72.92 73.04 72.92 73.04 8.5K
11:51 72.99 73.07 72.93 72.93 8.8K
11:52 72.86 72.93 72.79 72.85 8.6K
11:53 72.82 72.86 72.73 72.86 10.0K
11:54 72.93 72.93 72.83 72.83 7.1K
11:55 72.83 73.00 72.83 72.94 13.1K
11:56 73.00 73.00 72.70 72.86 17.2K
11:57 72.79 72.85 72.76 72.84 6.9K
11:58 72.82 72.95 72.82 72.91 4.4K
11:59 72.85 72.86 72.77 72.77 8.5K
12:00 72.87 72.96 72.87 72.95 13.9K
12:01 72.99 73.00 72.92 72.93 3.4K
12:02 72.98 72.98 72.86 72.91 11.6K
12:03 72.90 72.90 72.76 72.77 6.4K
12:04 72.80 72.85 72.76 72.83 9.4K
12:05 72.83 72.88 72.75 72.75 8.5K
12:06 72.82 72.87 72.78 72.81 8.6K
12:07 72.78 72.80 72.60 72.66 14.9K
12:08 72.59 72.59 72.40 72.42 64.3K
12:09 72.44 72.50 72.37 72.40 17.9K
12:10 72.45 72.50 72.40 72.44 31.7K
12:11 72.46 72.47 72.27 72.31 16.5K
12:12 72.26 72.26 72.18 72.24 49.6K
12:13 72.26 72.45 72.26 72.35 11.2K
12:14 72.35 72.41 72.32 72.41 11.0K
12:15 72.45 72.45 72.30 72.30 13.5K
12:16 72.35 72.36 72.27 72.36 9.2K
12:17 72.22 72.22 72.12 72.18 21.5K
12:18 72.18 72.25 72.15 72.24 10.7K
12:19 72.24 72.30 72.24 72.28 8.8K
12:20 72.28 72.39 72.24 72.33 24.7K
12:21 72.34 72.40 72.28 72.40 12.9K
12:22 72.44 72.50 72.39 72.47 12.0K
12:23 72.48 72.50 72.41 72.41 17.3K
12:24 72.41 72.42 72.37 72.42 7.9K
12:25 72.42 72.42 72.29 72.32 12.1K
12:26 72.28 72.30 72.22 72.24 10.2K
12:27 72.30 72.30 72.19 72.19 25.9K
12:28 72.21 72.21 72.13 72.15 13.0K
12:29 72.12 72.12 71.79 71.79 88.7K
12:30 71.79 72.05 71.78 72.05 16.8K
12:31 72.00 72.10 72.00 72.10 13.5K
12:32 72.06 72.13 71.99 71.99 16.7K
12:33 71.96 72.00 71.96 71.98 13.2K
12:34 71.98 72.00 71.90 71.94 10.5K
12:35 71.95 71.95 71.90 71.95 9.1K
12:36 71.85 72.08 71.85 72.00 16.4K
12:37 72.03 72.10 71.91 71.94 13.1K
12:38 71.93 71.95 71.82 71.85 15.6K
12:39 71.85 71.88 71.84 71.88 7.1K
12:40 71.86 71.89 71.69 71.69 60.6K
12:41 71.70 71.79 71.65 71.65 21.7K
12:42 71.70 71.70 71.43 71.44 48.1K
12:43 71.44 71.66 71.40 71.66 32.8K
12:44 71.54 71.63 71.50 71.53 13.7K
12:45 71.53 71.57 71.48 71.52 12.7K
12:46 71.58 71.58 71.45 71.52 8.2K
12:47 71.54 71.70 71.50 71.70 13.3K
12:48 71.69 71.83 71.69 71.83 28.8K
12:49 71.86 71.95 71.81 71.85 22.3K
12:50 71.84 72.00 71.77 72.00 28.3K
12:51 71.96 72.06 71.92 72.05 33.1K
12:52 72.05 72.20 72.02 72.19 23.1K
12:53 72.21 72.37 72.21 72.35 24.7K
12:54 72.30 72.31 72.24 72.24 15.4K
12:55 72.24 72.44 72.23 72.44 16.3K
12:56 72.43 72.50 72.42 72.47 15.4K
12:57 72.48 72.48 72.40 72.46 13.1K
12:58 72.45 72.56 72.42 72.45 21.0K
12:59 72.39 72.55 72.34 72.43 25.4K
13:00 72.42 72.52 72.39 72.52 9.9K
13:01 72.53 72.53 72.40 72.46 9.5K
13:02 72.47 72.48 72.32 72.35 20.3K
13:03 72.25 72.26 72.16 72.17 19.2K
13:04 72.21 72.25 72.15 72.25 9.3K
13:05 72.22 72.23 71.92 71.92 24.7K
13:06 71.93 72.04 71.82 71.97 16.4K
13:07 72.01 72.02 71.90 71.91 17.3K
13:08 71.91 71.92 71.83 71.89 12.0K
13:09 71.89 72.04 71.83 72.00 11.4K
13:10 72.00 72.05 71.95 72.02 7.3K
13:11 72.02 72.10 72.00 72.00 10.6K
13:12 72.01 72.01 71.93 71.98 4.7K
13:13 72.03 72.28 72.03 72.28 8.0K
13:14 72.29 72.29 72.12 72.12 12.7K
13:15 72.18 72.21 72.16 72.16 2.2K
13:16 72.09 72.22 72.09 72.22 4.1K
13:17 72.23 72.23 72.12 72.12 6.4K
13:18 72.15 72.15 71.97 72.03 34.3K
13:19 72.11 72.22 72.05 72.22 8.9K
13:20 72.23 72.37 72.20 72.37 33.8K
13:21 72.37 72.40 72.31 72.36 11.0K
13:22 72.36 72.36 72.30 72.30 6.2K
13:23 72.29 72.34 72.27 72.28 9.8K
13:24 72.29 72.30 72.05 72.08 14.5K
13:25 72.03 72.21 72.03 72.21 8.3K
13:26 72.15 72.25 72.15 72.25 6.9K
13:27 72.20 72.28 72.20 72.28 8.5K
13:28 72.26 72.48 72.26 72.48 23.0K
13:29 72.47 72.47 72.41 72.44 12.3K
13:30 72.51 72.68 72.51 72.61 41.1K
13:31 72.62 72.62 72.53 72.60 18.5K
13:32 72.60 72.67 72.58 72.61 17.5K
13:33 72.60 72.76 72.56 72.57 12.9K
13:34 72.51 72.69 72.50 72.69 12.9K
13:35 72.71 72.76 72.45 72.51 34.0K
13:36 72.47 72.63 72.47 72.61 8.8K
13:37 72.56 72.79 72.56 72.69 15.8K
13:38 72.64 72.68 72.55 72.64 22.8K
13:39 72.67 72.71 72.61 72.62 16.8K
13:40 72.63 72.80 72.55 72.74 16.4K
13:41 72.74 72.92 72.74 72.87 57.4K
13:42 72.87 73.11 72.87 73.05 50.1K
13:43 73.03 73.10 72.95 73.03 38.9K
13:44 72.99 73.01 72.91 72.95 15.7K
13:45 72.95 73.01 72.95 72.95 11.7K
13:46 73.00 73.08 72.85 73.05 21.0K
13:47 73.05 73.19 73.05 73.12 42.7K
13:48 73.17 73.17 73.05 73.12 14.1K
13:49 73.14 73.19 73.02 73.12 14.7K
13:50 73.10 73.17 73.04 73.17 5.7K
13:51 73.14 73.14 72.95 72.97 13.1K
13:52 72.88 72.94 72.83 72.85 14.0K
13:53 72.87 72.87 72.73 72.80 37.4K
13:54 72.78 72.83 72.70 72.73 9.4K
13:55 72.70 72.76 72.69 72.70 6.9K
13:56 72.70 72.80 72.70 72.73 11.7K
13:57 72.73 72.77 72.68 72.72 11.4K
13:58 72.73 72.79 72.73 72.75 4.3K
13:59 72.70 72.73 72.68 72.72 8.7K
14:00 72.67 72.71 72.54 72.57 52.9K
14:01 72.62 72.73 72.62 72.71 11.9K
14:02 72.77 72.77 72.65 72.67 8.5K
14:03 72.69 72.69 72.64 72.68 10.6K
14:04 72.70 72.70 72.50 72.53 12.8K
14:05 72.52 72.65 72.52 72.56 21.0K
14:06 72.63 72.65 72.54 72.63 4.0K
14:07 72.59 72.60 72.42 72.46 13.6K
14:08 72.46 72.49 72.42 72.44 6.2K
14:09 72.44 72.44 72.38 72.38 5.9K
14:10 72.34 72.39 72.27 72.32 19.2K
14:11 72.32 72.35 72.27 72.27 10.1K
14:12 72.18 72.29 72.18 72.29 7.5K
14:13 72.24 72.26 72.08 72.09 9.9K
14:14 72.20 72.35 72.20 72.28 11.0K
14:15 72.26 72.32 72.26 72.32 14.2K
14:16 72.35 72.39 72.27 72.31 14.5K
14:17 72.31 72.40 72.27 72.28 21.0K
14:18 72.29 72.29 72.23 72.24 5.0K
14:19 72.20 72.37 72.20 72.37 16.3K
14:20 72.40 72.42 72.22 72.25 12.1K
14:21 72.26 72.28 72.23 72.25 4.5K
14:22 72.28 72.30 72.26 72.26 7.8K
14:23 72.30 72.31 72.24 72.28 14.1K
14:24 72.29 72.29 72.25 72.28 10.5K
14:25 72.28 72.31 72.15 72.15 11.1K
14:26 72.21 72.25 72.18 72.19 4.3K
14:27 72.20 72.23 72.16 72.17 6.4K
14:28 72.17 72.18 72.07 72.08 8.7K
14:29 72.10 72.23 72.10 72.20 14.6K
14:30 72.20 72.25 72.17 72.18 7.1K
14:31 72.18 72.24 72.14 72.15 10.0K
14:32 72.11 72.19 72.11 72.19 5.4K
14:33 72.11 72.17 72.11 72.13 2.3K
14:34 72.17 72.18 72.14 72.14 12.8K
14:35 72.14 72.21 72.13 72.13 10.1K
14:36 72.10 72.21 72.10 72.16 7.2K
14:37 72.16 72.16 72.03 72.03 22.5K
14:38 72.07 72.11 72.07 72.11 2.3K
14:39 72.09 72.12 72.07 72.07 4.5K
14:40 72.10 72.18 72.06 72.18 7.7K
14:41 72.21 72.24 72.17 72.20 10.3K
14:42 72.20 72.26 72.18 72.26 12.2K
14:43 72.25 72.33 72.23 72.33 13.7K
14:44 72.29 72.33 72.28 72.28 11.2K
14:45 72.28 72.28 72.20 72.22 30.4K
14:46 72.25 72.25 72.16 72.16 12.9K
14:47 72.16 72.16 72.10 72.12 10.9K
14:48 72.15 72.15 71.95 72.00 20.4K
14:49 71.95 71.99 71.94 71.97 13.6K
14:50 71.96 72.00 71.92 71.92 11.0K
14:51 71.96 71.96 71.90 71.92 22.9K
14:52 71.95 72.00 71.95 71.97 5.6K
14:53 72.00 72.00 71.92 71.94 14.4K
14:54 71.89 71.91 71.82 71.91 22.6K
14:55 71.88 71.94 71.88 71.94 9.2K
14:56 71.94 71.94 71.79 71.87 22.4K
14:57 71.87 72.00 71.87 71.92 17.9K
14:58 71.92 71.97 71.90 71.96 5.4K
14:59 71.97 71.97 71.93 71.94 4.2K
15:00 71.94 71.94 71.85 71.85 5.5K
15:01 71.81 71.85 71.79 71.82 11.4K
15:02 71.84 71.84 71.79 71.82 4.9K
15:03 71.79 71.80 71.72 71.72 9.5K
15:04 71.71 71.80 71.67 71.80 9.7K
15:05 71.78 71.78 71.68 71.68 5.2K
15:06 71.68 71.74 71.68 71.72 4.7K
15:07 71.67 71.73 71.67 71.70 7.1K
15:08 71.67 71.67 71.50 71.50 30.2K
15:09 71.55 71.59 71.44 71.44 16.4K
15:10 71.42 71.51 71.42 71.42 17.9K
15:11 71.37 71.41 71.30 71.36 19.7K
15:12 71.35 71.37 71.23 71.27 26.7K
15:13 71.30 71.48 71.29 71.46 23.3K
15:14 71.51 71.55 71.48 71.49 29.6K
15:15 71.45 71.46 71.38 71.42 15.8K
15:16 71.41 71.44 71.38 71.44 12.4K
15:17 71.46 71.54 71.46 71.50 14.2K
15:18 71.53 71.54 71.51 71.54 9.5K
15:19 71.54 71.75 71.54 71.70 15.4K
15:20 71.64 71.71 71.63 71.69 10.9K
15:21 71.67 71.93 71.66 71.93 20.8K
15:22 71.97 71.97 71.90 71.97 11.4K
15:23 71.94 71.98 71.91 71.92 19.4K
15:24 71.92 71.94 71.82 71.82 19.8K
15:25 71.82 71.82 71.76 71.78 10.5K
15:26 71.80 71.90 71.80 71.87 11.2K
15:27 71.87 71.98 71.86 71.89 9.0K
15:28 71.92 71.92 71.86 71.87 9.6K
15:29 71.89 71.89 71.82 71.85 11.8K
15:30 71.82 71.86 71.72 71.75 8.6K
15:31 71.70 71.70 71.62 71.64 25.8K
15:32 71.64 71.64 71.54 71.61 11.5K
15:33 71.66 71.66 71.60 71.63 6.3K
15:34 71.61 71.75 71.61 71.75 15.9K
15:35 71.69 71.78 71.69 71.73 5.6K
15:36 71.70 71.77 71.70 71.76 9.5K
15:37 71.73 71.89 71.73 71.76 11.9K
15:38 71.79 71.82 71.73 71.76 12.0K
15:39 71.74 71.81 71.70 71.72 9.3K
15:40 71.76 71.77 71.71 71.77 7.0K
15:41 71.73 71.87 71.73 71.86 10.1K
15:42 71.86 71.87 71.81 71.81 8.4K
15:43 71.82 71.85 71.79 71.85 12.3K
15:44 71.89 71.95 71.86 71.95 20.1K
15:45 71.95 72.04 71.95 71.99 29.7K
15:46 71.99 72.02 71.91 72.00 28.3K
15:47 71.99 72.00 71.98 72.00 20.8K
15:48 71.98 72.00 71.94 71.98 26.5K
15:49 71.97 71.97 71.91 71.91 14.3K
15:50 71.88 71.88 71.82 71.87 23.0K
15:51 71.84 72.04 71.84 71.99 51.2K
15:52 72.00 72.01 71.98 72.00 24.6K
15:53 72.00 72.08 71.99 71.99 51.5K
15:54 71.98 72.10 71.98 72.04 38.3K
15:55 72.04 72.04 71.97 72.00 47.5K
15:56 71.99 72.00 71.97 71.99 41.7K
15:57 72.00 72.00 71.98 71.99 37.4K
15:58 71.99 72.02 71.98 72.02 59.3K
15:59 71.98 72.00 71.97 72.00 363.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし