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 62.46 62.71 62.12 62.71 982.9K
09:31 62.69 62.72 61.51 61.51 253.2K
09:32 61.55 62.30 61.55 62.10 80.0K
09:33 62.05 62.15 61.70 61.92 84.3K
09:34 61.87 62.76 61.87 62.74 117.0K
09:35 62.75 62.75 62.14 62.33 62.3K
09:36 62.17 62.21 61.81 61.85 64.4K
09:37 61.80 61.97 61.71 61.81 86.4K
09:38 61.80 61.86 61.69 61.86 49.0K
09:39 61.78 61.90 61.42 61.44 114.9K
09:40 61.38 61.38 60.97 60.99 173.4K
09:41 60.94 61.36 60.94 61.26 136.0K
09:42 61.31 61.48 61.25 61.42 92.7K
09:43 61.42 61.42 61.19 61.27 59.4K
09:44 61.21 61.47 61.21 61.43 88.4K
09:45 61.48 61.69 61.41 61.68 94.0K
09:46 61.66 61.75 61.56 61.75 42.8K
09:47 61.73 61.85 61.64 61.85 60.2K
09:48 61.83 61.83 61.61 61.83 82.7K
09:49 61.84 61.85 61.72 61.72 93.2K
09:50 61.71 61.88 61.71 61.88 29.7K
09:51 61.94 61.94 61.79 61.79 52.3K
09:52 61.75 62.01 61.72 61.98 69.0K
09:53 61.95 62.19 61.95 62.19 53.5K
09:54 62.17 62.27 62.11 62.11 31.7K
09:55 62.09 62.11 61.86 61.86 37.6K
09:56 61.92 62.27 61.92 62.25 45.0K
09:57 62.22 62.30 62.14 62.15 33.5K
09:58 62.10 62.10 61.98 62.05 43.7K
09:59 62.04 62.28 61.99 62.16 82.9K
10:00 62.18 62.25 62.11 62.19 35.3K
10:01 62.21 62.22 62.12 62.12 43.5K
10:02 62.11 62.11 62.00 62.09 28.7K
10:03 62.07 62.14 62.02 62.03 25.2K
10:04 62.00 62.00 61.60 61.64 108.8K
10:05 61.68 61.98 61.65 61.97 33.0K
10:06 61.96 61.96 61.65 61.65 40.8K
10:07 61.72 61.83 61.63 61.79 22.4K
10:08 61.74 61.80 61.72 61.78 12.9K
10:09 61.80 61.86 61.73 61.73 31.2K
10:10 61.69 61.69 61.56 61.56 38.2K
10:11 61.58 61.65 61.58 61.63 12.2K
10:12 61.60 61.61 61.58 61.59 20.3K
10:13 61.60 61.82 61.45 61.82 89.1K
10:14 61.88 61.99 61.88 61.91 45.2K
10:15 61.89 62.03 61.89 61.99 113.5K
10:16 62.04 62.21 62.04 62.20 38.9K
10:17 62.18 62.34 62.18 62.24 86.5K
10:18 62.27 62.27 62.17 62.17 23.5K
10:19 62.12 62.12 61.87 62.02 75.0K
10:20 61.99 62.01 61.85 61.89 56.2K
10:21 61.91 61.97 61.79 61.79 41.6K
10:22 61.74 61.96 61.61 61.90 60.2K
10:23 61.97 61.97 61.82 61.87 18.6K
10:24 61.92 61.99 61.89 61.99 74.2K
10:25 62.07 62.09 61.97 62.00 30.5K
10:26 62.01 62.10 61.92 61.93 33.7K
10:27 61.95 61.95 61.75 61.81 54.6K
10:28 61.70 61.70 61.51 61.51 37.7K
10:29 61.53 61.75 61.53 61.64 129.9K
10:30 61.64 61.77 61.61 61.77 100.2K
10:31 61.72 61.72 61.49 61.59 63.0K
10:32 61.62 61.90 61.60 61.86 43.0K
10:33 61.70 61.70 61.46 61.56 44.5K
10:34 61.55 61.56 61.51 61.54 24.9K
10:35 61.54 61.63 61.51 61.56 21.2K
10:36 61.53 61.53 61.16 61.22 68.0K
10:37 61.24 61.24 61.02 61.02 53.9K
10:38 61.08 61.08 60.98 61.03 97.3K
10:39 61.05 61.15 61.05 61.12 37.4K
10:40 61.10 61.21 61.03 61.05 18.5K
10:41 61.09 61.20 61.09 61.14 25.1K
10:42 61.12 61.22 61.06 61.22 26.7K
10:43 61.22 61.28 61.20 61.27 15.4K
10:44 61.33 61.34 61.28 61.34 66.4K
10:45 61.31 61.33 61.10 61.10 15.7K
10:46 61.10 61.11 60.96 61.01 81.9K
10:47 60.95 61.04 60.92 61.00 111.9K
10:48 61.02 61.19 61.02 61.10 67.3K
10:49 61.10 61.10 60.82 60.82 50.7K
10:50 60.82 60.96 60.82 60.92 38.3K
10:51 60.91 61.07 60.91 60.98 47.0K
10:52 60.98 60.98 60.68 60.72 89.3K
10:53 60.69 60.82 60.69 60.75 65.6K
10:54 60.76 60.82 60.71 60.77 36.2K
10:55 60.77 60.77 60.64 60.67 108.0K
10:56 60.61 60.66 60.51 60.56 108.3K
10:57 60.50 60.50 60.30 60.36 126.0K
10:58 60.38 60.38 60.15 60.24 61.1K
10:59 60.24 60.36 60.22 60.33 33.8K
11:00 60.33 60.33 60.20 60.25 65.0K
11:01 60.24 60.52 60.18 60.52 90.1K
11:02 60.49 60.61 60.42 60.45 32.9K
11:03 60.48 60.69 60.48 60.69 38.3K
11:04 60.65 60.68 60.56 60.56 19.6K
11:05 60.58 60.70 60.58 60.60 53.4K
11:06 60.60 60.74 60.55 60.57 32.7K
11:07 60.50 60.50 60.02 60.06 141.5K
11:08 59.99 59.99 59.75 59.75 226.6K
11:09 59.74 59.80 59.64 59.75 64.4K
11:10 59.82 59.82 59.51 59.53 52.8K
11:11 59.53 59.67 59.46 59.67 56.7K
11:12 59.74 59.96 59.73 59.84 27.0K
11:13 59.91 59.91 59.73 59.74 49.3K
11:14 59.70 59.78 59.57 59.60 97.7K
11:15 59.60 59.68 59.44 59.44 30.7K
11:16 59.44 59.72 59.44 59.64 48.1K
11:17 59.67 59.77 59.61 59.77 28.3K
11:18 59.73 59.87 59.73 59.87 77.2K
11:19 59.87 60.00 59.86 60.00 116.1K
11:20 59.99 60.14 59.98 59.98 32.2K
11:21 59.96 60.02 59.84 59.99 59.8K
11:22 59.86 59.96 59.80 59.84 34.1K
11:23 59.83 59.88 59.81 59.81 17.3K
11:24 59.78 59.83 59.75 59.80 25.4K
11:25 59.80 59.90 59.73 59.73 32.6K
11:26 59.76 59.80 59.64 59.75 18.1K
11:27 59.78 59.90 59.78 59.90 35.4K
11:28 59.93 60.00 59.89 59.99 20.0K
11:29 59.99 60.01 59.93 60.00 30.3K
11:30 60.03 60.25 60.03 60.21 46.5K
11:31 60.20 60.30 60.18 60.29 34.2K
11:32 60.30 60.31 60.05 60.20 99.0K
11:33 60.23 60.31 60.22 60.24 11.3K
11:34 60.28 60.40 60.19 60.40 27.9K
11:35 60.40 60.40 60.33 60.39 117.1K
11:36 60.33 60.33 60.21 60.21 15.5K
11:37 60.15 60.15 60.01 60.03 54.8K
11:38 59.96 59.99 59.86 59.99 58.9K
11:39 60.00 60.00 59.80 59.82 17.9K
11:40 59.78 59.86 59.70 59.84 25.6K
11:41 59.87 59.96 59.82 59.96 29.7K
11:42 59.93 59.97 59.88 59.96 11.5K
11:43 59.96 60.01 59.65 59.66 56.5K
11:44 59.65 59.71 59.62 59.62 14.1K
11:45 59.61 59.66 59.55 59.63 21.4K
11:46 59.63 59.76 59.60 59.72 162.0K
11:47 59.72 59.77 59.68 59.76 17.4K
11:48 59.81 59.83 59.75 59.82 10.3K
11:49 59.80 59.80 59.64 59.71 8.2K
11:50 59.72 59.78 59.69 59.76 0.0K
11:51 59.80 59.90 59.80 59.85 0.0K
11:52 59.82 59.97 59.82 59.95 0.0K
11:53 59.91 59.96 59.82 59.83 0.0K
11:54 59.87 59.87 59.80 59.81 0.0K
11:55 59.81 59.84 59.75 59.84 0.0K
11:56 59.81 59.83 59.78 59.83 8.5K
11:57 59.83 59.83 59.76 59.80 167.4K
11:58 59.79 60.02 59.79 59.95 50.3K
11:59 59.98 60.00 59.94 60.00 68.6K
12:00 59.97 60.04 59.97 59.99 74.9K
12:01 60.01 60.01 59.84 59.84 20.9K
12:02 59.87 59.87 59.68 59.75 8.1K
12:03 59.79 59.92 59.79 59.81 13.1K
12:04 59.88 59.95 59.86 59.93 28.9K
12:05 59.93 59.93 59.84 59.88 8.7K
12:06 59.89 59.97 59.89 59.93 16.0K
12:07 59.93 59.98 59.93 59.94 20.5K
12:08 59.97 59.98 59.89 59.98 12.3K
12:09 59.98 59.98 59.87 59.87 10.0K
12:10 59.85 59.90 59.80 59.87 9.8K
12:11 59.91 59.97 59.87 59.94 15.8K
12:12 59.94 59.98 59.92 59.92 12.4K
12:13 59.96 60.04 59.92 60.03 24.9K
12:14 60.07 60.14 60.06 60.10 16.9K
12:15 60.10 60.16 60.10 60.12 19.4K
12:16 60.12 60.19 60.09 60.19 24.4K
12:17 60.15 60.15 60.00 60.06 19.0K
12:18 60.03 60.07 59.94 60.04 46.8K
12:19 60.10 60.11 60.02 60.07 15.5K
12:20 60.05 60.12 60.03 60.09 12.6K
12:21 60.10 60.10 59.90 59.92 23.0K
12:22 59.93 60.04 59.89 60.04 18.5K
12:23 60.06 60.08 59.95 59.96 12.6K
12:24 59.96 60.12 59.96 60.09 16.3K
12:25 60.09 60.12 60.01 60.07 12.3K
12:26 60.03 60.03 59.95 59.96 19.7K
12:27 59.94 59.96 59.90 59.91 19.6K
12:28 59.94 59.95 59.89 59.94 16.2K
12:29 59.92 60.01 59.90 59.90 12.8K
12:30 59.85 59.91 59.83 59.91 18.2K
12:31 59.94 60.03 59.94 59.99 13.5K
12:32 60.04 60.04 59.91 59.94 8.7K
12:33 59.95 59.95 59.88 59.91 5.9K
12:34 59.88 59.94 59.88 59.89 10.5K
12:35 59.89 59.95 59.85 59.85 22.9K
12:36 59.83 59.87 59.83 59.86 10.2K
12:37 59.91 59.99 59.87 59.93 12.2K
12:38 59.98 60.07 59.98 60.04 22.1K
12:39 60.00 60.06 59.94 60.05 30.6K
12:40 60.01 60.08 60.01 60.07 19.3K
12:41 60.07 60.07 60.00 60.04 18.9K
12:42 60.03 60.23 60.03 60.16 32.6K
12:43 60.15 60.17 60.10 60.15 17.4K
12:44 60.18 60.24 60.17 60.24 13.5K
12:45 60.22 60.29 60.21 60.25 25.9K
12:46 60.24 60.24 60.00 60.00 31.7K
12:47 59.94 60.05 59.94 60.03 14.5K
12:48 60.13 60.19 60.05 60.10 15.5K
12:49 60.11 60.20 60.08 60.13 31.2K
12:50 60.09 60.09 60.00 60.08 15.2K
12:51 60.06 60.06 60.01 60.05 7.5K
12:52 60.02 60.22 60.02 60.20 8.2K
12:53 60.20 60.23 60.16 60.19 22.5K
12:54 60.15 60.15 59.98 59.98 21.8K
12:55 60.01 60.04 59.96 60.03 51.4K
12:56 60.03 60.03 59.89 59.89 22.2K
12:57 59.89 59.89 59.83 59.83 23.0K
12:58 59.79 59.85 59.77 59.85 26.3K
12:59 59.89 59.97 59.88 59.93 5.6K
13:00 59.95 59.98 59.80 59.95 13.2K
13:01 59.91 59.95 59.80 59.80 43.7K
13:02 59.80 59.88 59.76 59.88 16.4K
13:03 59.82 59.85 59.79 59.83 29.3K
13:04 59.80 59.85 59.78 59.85 9.8K
13:05 59.86 59.95 59.84 59.95 11.8K
13:06 59.95 59.95 59.87 59.90 17.7K
13:07 59.90 59.97 59.90 59.96 8.7K
13:08 59.94 59.98 59.89 59.97 7.3K
13:09 59.94 60.00 59.93 59.99 7.8K
13:10 59.98 59.98 59.90 59.92 18.6K
13:11 59.95 60.05 59.93 60.03 12.1K
13:12 60.02 60.07 60.00 60.06 7.3K
13:13 60.08 60.12 60.05 60.05 15.9K
13:14 60.07 60.21 60.05 60.21 21.4K
13:15 60.21 60.21 60.05 60.05 18.8K
13:16 60.04 60.06 59.97 59.98 17.8K
13:17 59.96 59.98 59.89 59.93 11.0K
13:18 59.93 60.00 59.93 59.95 20.3K
13:19 59.97 59.99 59.96 59.96 9.1K
13:20 59.91 59.93 59.84 59.86 24.1K
13:21 59.88 59.89 59.83 59.87 10.2K
13:22 59.83 59.83 59.72 59.76 27.1K
13:23 59.76 59.87 59.76 59.85 14.7K
13:24 59.86 59.86 59.81 59.81 5.2K
13:25 59.78 59.85 59.78 59.85 16.6K
13:26 59.86 59.89 59.85 59.87 7.7K
13:27 59.87 59.93 59.86 59.93 9.4K
13:28 59.94 59.95 59.89 59.89 8.9K
13:29 59.92 59.97 59.90 59.90 10.4K
13:30 59.94 59.94 59.89 59.89 5.9K
13:31 59.86 59.86 59.70 59.85 25.7K
13:32 59.77 59.86 59.77 59.86 11.0K
13:33 59.87 59.88 59.80 59.85 8.9K
13:34 59.84 59.86 59.83 59.85 5.0K
13:35 59.87 59.87 59.79 59.79 10.9K
13:36 59.78 59.83 59.70 59.70 16.9K
13:37 59.70 59.73 59.67 59.73 51.5K
13:38 59.68 59.81 59.68 59.81 36.8K
13:39 59.79 59.91 59.78 59.91 31.8K
13:40 59.93 60.01 59.91 60.01 22.2K
13:41 60.00 60.11 59.99 60.11 13.5K
13:42 59.97 60.03 59.94 59.96 16.5K
13:43 59.94 59.94 59.82 59.82 8.0K
13:44 59.86 59.95 59.85 59.95 18.3K
13:45 59.97 60.02 59.94 59.94 92.0K
13:46 59.94 59.98 59.93 59.95 16.7K
13:47 59.92 59.92 59.85 59.90 8.4K
13:48 59.85 59.89 59.80 59.80 20.6K
13:49 59.79 59.83 59.77 59.82 9.9K
13:50 59.82 59.84 59.81 59.84 14.5K
13:51 59.87 59.88 59.79 59.79 10.4K
13:52 59.79 59.84 59.79 59.82 6.3K
13:53 59.85 59.90 59.82 59.82 9.5K
13:54 59.83 59.85 59.78 59.78 14.1K
13:55 59.77 59.77 59.69 59.69 20.7K
13:56 59.73 59.77 59.73 59.77 6.1K
13:57 59.76 59.80 59.76 59.76 8.6K
13:58 59.76 59.76 59.68 59.68 15.3K
13:59 59.69 59.70 59.67 59.68 7.5K
14:00 59.69 59.71 59.60 59.70 33.4K
14:01 59.69 59.71 59.69 59.69 5.1K
14:02 59.69 59.77 59.69 59.76 10.0K
14:03 59.76 59.76 59.69 59.71 8.8K
14:04 59.68 59.71 59.65 59.69 8.9K
14:05 59.66 59.67 59.63 59.67 15.5K
14:06 59.65 59.72 59.64 59.69 13.8K
14:07 59.69 59.71 59.66 59.69 16.8K
14:08 59.66 59.69 59.62 59.63 10.3K
14:09 59.64 59.67 59.61 59.67 11.3K
14:10 59.67 59.67 59.56 59.56 21.4K
14:11 59.56 59.60 59.56 59.59 7.8K
14:12 59.58 59.72 59.57 59.72 16.9K
14:13 59.74 59.76 59.66 59.68 7.8K
14:14 59.70 59.71 59.68 59.70 11.2K
14:15 59.69 59.71 59.68 59.70 4.7K
14:16 59.71 59.71 59.56 59.59 17.9K
14:17 59.58 59.59 59.53 59.54 11.6K
14:18 59.56 59.58 59.52 59.57 18.1K
14:19 59.56 59.62 59.54 59.58 25.9K
14:20 59.54 59.55 59.32 59.34 109.9K
14:21 59.32 59.32 59.22 59.25 51.2K
14:22 59.25 59.25 59.11 59.25 34.5K
14:23 59.23 59.34 59.21 59.34 23.7K
14:24 59.34 59.35 59.21 59.24 35.5K
14:25 59.23 59.30 59.13 59.13 18.2K
14:26 59.12 59.14 59.05 59.06 27.3K
14:27 59.06 59.10 59.03 59.10 31.8K
14:28 59.10 59.18 59.10 59.15 32.2K
14:29 59.12 59.16 59.12 59.14 11.8K
14:30 59.14 59.44 59.14 59.41 31.2K
14:31 59.44 59.56 59.44 59.49 27.2K
14:32 59.53 59.53 59.45 59.50 13.0K
14:33 59.46 59.46 59.42 59.46 15.7K
14:34 59.46 59.51 59.40 59.51 20.4K
14:35 59.51 59.55 59.43 59.44 22.9K
14:36 59.41 59.45 59.41 59.45 6.6K
14:37 59.45 59.53 59.43 59.53 25.4K
14:38 59.52 59.55 59.50 59.54 5.9K
14:39 59.54 59.61 59.52 59.61 15.0K
14:40 59.53 59.57 59.52 59.52 42.8K
14:41 59.53 59.60 59.53 59.59 10.9K
14:42 59.59 59.67 59.59 59.66 18.6K
14:43 59.63 59.72 59.63 59.67 23.0K
14:44 59.70 59.77 59.70 59.76 18.7K
14:45 59.73 59.81 59.71 59.75 182.5K
14:46 59.74 59.81 59.74 59.79 9.7K
14:47 59.80 59.80 59.71 59.73 17.1K
14:48 59.73 59.73 59.68 59.71 23.8K
14:49 59.70 59.72 59.50 59.55 11.6K
14:50 59.59 59.59 59.45 59.48 31.7K
14:51 59.48 59.48 59.42 59.42 28.7K
14:52 59.43 59.45 59.40 59.41 17.4K
14:53 59.43 59.44 59.39 59.44 10.4K
14:54 59.46 59.46 59.38 59.40 11.3K
14:55 59.35 59.38 59.32 59.32 9.2K
14:56 59.31 59.33 59.27 59.31 13.4K
14:57 59.30 59.34 59.26 59.26 8.3K
14:58 59.24 59.27 59.13 59.13 12.1K
14:59 59.13 59.13 59.03 59.03 36.9K
15:00 59.05 59.05 58.84 58.92 165.1K
15:01 58.92 58.94 58.87 58.91 49.6K
15:02 58.89 58.89 58.81 58.85 19.3K
15:03 58.87 58.97 58.87 58.95 24.8K
15:04 58.99 59.02 58.97 58.98 51.1K
15:05 58.97 58.99 58.86 58.86 20.9K
15:06 58.83 58.96 58.78 58.96 38.3K
15:07 58.90 58.92 58.83 58.84 15.8K
15:08 58.86 58.86 58.74 58.74 18.6K
15:09 58.71 58.93 58.71 58.93 21.2K
15:10 58.94 59.01 58.91 59.01 23.5K
15:11 58.96 59.01 58.96 59.00 27.0K
15:12 58.95 58.97 58.84 58.93 19.5K
15:13 58.94 58.98 58.89 58.98 11.9K
15:14 58.97 58.97 58.93 58.96 14.1K
15:15 58.99 59.04 58.95 58.95 49.2K
15:16 58.96 58.96 58.83 58.89 11.0K
15:17 58.87 58.90 58.83 58.84 16.3K
15:18 58.85 58.92 58.82 58.92 20.6K
15:19 58.92 58.97 58.89 58.96 13.8K
15:20 58.94 59.12 58.94 59.09 23.7K
15:21 59.13 59.15 59.09 59.14 26.1K
15:22 59.11 59.16 59.11 59.15 18.0K
15:23 59.12 59.17 59.11 59.14 16.9K
15:24 59.11 59.20 59.11 59.19 60.8K
15:25 59.16 59.38 59.16 59.37 40.4K
15:26 59.38 59.38 59.27 59.29 16.6K
15:27 59.29 59.29 59.17 59.17 20.1K
15:28 59.18 59.23 59.18 59.18 15.4K
15:29 59.19 59.24 59.16 59.20 19.0K
15:30 59.22 59.25 59.18 59.18 19.8K
15:31 59.18 59.19 59.11 59.11 14.8K
15:32 59.10 59.14 59.05 59.07 28.3K
15:33 59.04 59.04 58.93 58.97 37.6K
15:34 58.97 58.97 58.90 58.97 14.1K
15:35 58.99 58.99 58.90 58.93 31.3K
15:36 58.90 59.01 58.90 58.96 22.1K
15:37 58.99 58.99 58.92 58.94 29.7K
15:38 58.95 59.11 58.95 59.09 17.3K
15:39 59.11 59.11 58.95 59.00 23.6K
15:40 58.97 59.04 58.93 59.04 19.7K
15:41 59.03 59.17 59.03 59.14 21.7K
15:42 59.16 59.27 59.15 59.27 25.8K
15:43 59.28 59.33 59.22 59.32 61.7K
15:44 59.31 59.31 59.27 59.31 27.7K
15:45 59.32 59.34 59.23 59.26 30.7K
15:46 59.26 59.27 59.19 59.19 27.1K
15:47 59.20 59.26 59.20 59.23 36.0K
15:48 59.25 59.28 59.24 59.26 30.8K
15:49 59.26 59.29 59.26 59.28 40.9K
15:50 59.32 59.39 59.23 59.23 81.3K
15:51 59.25 59.43 59.22 59.43 41.9K
15:52 59.43 59.59 59.40 59.59 31.0K
15:53 59.60 59.75 59.60 59.75 44.3K
15:54 59.75 59.85 59.72 59.83 43.6K
15:55 59.76 59.78 59.72 59.76 47.1K
15:56 59.76 59.76 59.67 59.71 58.4K
15:57 59.73 59.73 59.50 59.51 69.6K
15:58 59.50 59.54 59.48 59.49 68.0K
15:59 59.47 59.51 59.36 59.45 723.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし