Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
88.08
最終更新: 2025-10-01
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 58.73 59.30 58.56 59.20 356.7K
09:31 59.25 59.45 59.16 59.32 16.6K
09:32 59.42 59.42 58.81 58.94 22.0K
09:33 58.84 58.96 58.83 58.93 21.6K
09:34 58.95 59.16 58.88 59.12 17.4K
09:35 59.15 59.17 58.96 59.06 19.5K
09:36 59.09 59.14 58.95 58.98 22.9K
09:37 58.90 58.99 58.90 58.97 15.3K
09:38 59.02 59.03 58.60 58.63 59.2K
09:39 58.59 58.83 58.57 58.71 23.5K
09:40 58.76 58.85 58.71 58.79 21.4K
09:41 58.79 58.82 58.68 58.82 25.4K
09:42 58.83 58.93 58.81 58.85 10.3K
09:43 58.83 58.83 58.72 58.72 9.0K
09:44 58.72 58.80 58.72 58.79 12.5K
09:45 58.75 58.91 58.75 58.89 16.9K
09:46 58.84 58.87 58.76 58.84 13.9K
09:47 58.84 58.90 58.80 58.90 12.1K
09:48 58.90 59.11 58.89 59.11 31.4K
09:49 59.10 59.20 59.02 59.12 12.8K
09:50 59.06 59.11 59.00 59.05 15.5K
09:51 58.98 58.99 58.91 58.93 14.5K
09:52 58.92 59.04 58.92 59.04 34.6K
09:53 59.06 59.08 58.99 58.99 7.8K
09:54 59.00 59.12 59.00 59.08 15.6K
09:55 59.17 59.48 59.15 59.48 17.7K
09:56 59.54 59.54 59.36 59.48 33.2K
09:57 59.59 59.68 59.54 59.61 39.4K
09:58 59.62 59.65 59.53 59.65 13.6K
09:59 59.70 59.70 59.58 59.61 9.2K
10:00 59.67 59.82 59.67 59.82 14.9K
10:01 59.80 60.06 59.79 59.94 56.1K
10:02 59.93 59.97 59.69 59.69 19.3K
10:03 59.71 59.82 59.69 59.80 10.8K
10:04 59.80 59.88 59.74 59.74 12.5K
10:05 59.75 59.87 59.72 59.85 13.4K
10:06 59.88 59.88 59.72 59.75 12.1K
10:07 59.75 59.93 59.74 59.93 20.1K
10:08 59.91 59.91 59.83 59.91 11.3K
10:09 59.86 59.88 59.81 59.88 9.3K
10:10 59.79 59.80 59.67 59.78 19.4K
10:11 59.78 59.81 59.70 59.81 14.2K
10:12 59.86 59.98 59.86 59.93 29.8K
10:13 59.92 60.11 59.92 60.11 28.2K
10:14 60.10 60.20 60.07 60.12 24.8K
10:15 60.14 60.19 60.09 60.11 13.9K
10:16 60.06 60.12 60.05 60.05 11.7K
10:17 60.05 60.05 59.83 59.92 23.1K
10:18 59.89 59.93 59.77 59.78 12.3K
10:19 59.80 59.98 59.78 59.98 31.8K
10:20 59.97 60.06 59.95 60.02 7.9K
10:21 60.00 60.00 59.93 59.93 31.6K
10:22 59.94 60.06 59.92 60.03 10.2K
10:23 60.05 60.11 60.00 60.08 24.7K
10:24 60.04 60.07 60.03 60.04 7.6K
10:25 60.04 60.04 59.88 59.96 30.4K
10:26 60.05 60.05 59.84 59.84 14.0K
10:27 59.85 59.87 59.68 59.69 11.2K
10:28 59.70 59.75 59.67 59.68 13.5K
10:29 59.69 59.72 59.67 59.67 14.2K
10:30 59.69 59.69 59.54 59.54 30.6K
10:31 59.56 59.60 59.55 59.59 10.1K
10:32 59.58 59.58 59.46 59.46 17.0K
10:33 59.50 59.56 59.46 59.56 9.7K
10:34 59.60 59.70 59.60 59.65 14.0K
10:35 59.65 59.65 59.59 59.59 7.0K
10:36 59.68 59.68 59.61 59.61 7.6K
10:37 59.67 59.71 59.60 59.66 14.2K
10:38 59.65 59.80 59.65 59.80 12.0K
10:39 59.81 59.83 59.74 59.76 7.7K
10:40 59.76 59.76 59.51 59.51 18.4K
10:41 59.50 59.60 59.45 59.45 20.3K
10:42 59.44 59.56 59.38 59.51 15.1K
10:43 59.53 59.56 59.48 59.55 9.1K
10:44 59.51 59.60 59.51 59.60 12.1K
10:45 59.65 59.66 59.54 59.54 12.4K
10:46 59.54 59.59 59.46 59.49 9.7K
10:47 59.49 59.50 59.39 59.39 9.3K
10:48 59.43 59.47 59.43 59.45 7.4K
10:49 59.46 59.67 59.46 59.67 8.7K
10:50 59.66 59.67 59.59 59.60 8.9K
10:51 59.62 59.62 59.52 59.55 16.1K
10:52 59.54 59.54 59.30 59.30 25.2K
10:53 59.31 59.31 59.16 59.23 22.7K
10:54 59.20 59.20 59.10 59.18 54.5K
10:55 59.18 59.23 59.16 59.20 12.6K
10:56 59.21 59.22 59.02 59.11 23.0K
10:57 59.10 59.10 59.03 59.04 8.6K
10:58 59.04 59.18 59.04 59.18 12.3K
10:59 59.19 59.21 59.15 59.19 12.3K
11:00 59.16 59.19 59.12 59.14 7.8K
11:01 59.19 59.19 58.92 58.98 38.7K
11:02 59.01 59.06 58.98 59.00 15.2K
11:03 59.03 59.06 59.00 59.03 8.8K
11:04 58.99 59.02 58.99 59.00 5.8K
11:05 58.98 59.01 58.71 58.72 92.9K
11:06 58.75 58.79 58.62 58.64 29.9K
11:07 58.67 58.73 58.58 58.64 37.7K
11:08 58.61 58.64 58.42 58.45 123.9K
11:09 58.46 58.61 58.44 58.58 20.3K
11:10 58.57 58.62 58.55 58.62 17.3K
11:11 58.58 58.68 58.51 58.64 27.0K
11:12 58.67 58.67 58.45 58.45 26.2K
11:13 58.43 58.43 58.25 58.34 46.4K
11:14 58.30 58.33 58.19 58.19 50.6K
11:15 58.16 58.37 58.14 58.36 36.6K
11:16 58.34 58.43 58.34 58.38 35.7K
11:17 58.41 58.49 58.41 58.46 15.2K
11:18 58.45 58.53 58.40 58.49 27.7K
11:19 58.42 58.59 58.42 58.54 11.9K
11:20 58.56 58.63 58.55 58.55 7.0K
11:21 58.57 58.61 58.56 58.59 8.3K
11:22 58.59 58.59 58.55 58.58 13.3K
11:23 58.56 58.58 58.54 58.57 6.3K
11:24 58.56 58.57 58.52 58.55 11.1K
11:25 58.57 58.57 58.46 58.52 12.1K
11:26 58.53 58.53 58.40 58.47 16.6K
11:27 58.44 58.51 58.44 58.51 10.2K
11:28 58.53 58.59 58.49 58.59 11.4K
11:29 58.57 58.63 58.55 58.63 13.4K
11:30 58.65 58.72 58.65 58.68 15.3K
11:31 58.70 58.72 58.66 58.69 12.4K
11:32 58.72 58.74 58.69 58.69 13.2K
11:33 58.72 58.74 58.68 58.74 11.7K
11:34 58.74 58.78 58.73 58.76 17.5K
11:35 58.74 58.82 58.70 58.82 11.2K
11:36 58.82 58.91 58.81 58.85 17.7K
11:37 58.82 58.82 58.71 58.74 12.9K
11:38 58.75 58.75 58.67 58.67 5.5K
11:39 58.67 58.72 58.67 58.69 6.4K
11:40 58.70 58.75 58.70 58.75 7.2K
11:41 58.75 58.78 58.72 58.78 7.2K
11:42 58.78 58.87 58.74 58.74 12.8K
11:43 58.70 58.76 58.70 58.76 4.8K
11:44 58.75 58.77 58.70 58.75 5.1K
11:45 58.79 58.79 58.71 58.76 7.6K
11:46 58.80 58.88 58.80 58.83 17.2K
11:47 58.83 58.85 58.76 58.76 9.0K
11:48 58.80 58.80 58.79 58.79 1.8K
11:49 58.81 58.81 58.74 58.74 9.1K
11:50 58.71 58.71 58.58 58.64 18.7K
11:51 58.66 58.66 58.55 58.55 10.1K
11:52 58.58 58.58 58.52 58.55 5.1K
11:53 58.51 58.55 58.44 58.46 13.5K
11:54 58.45 58.48 58.45 58.46 9.4K
11:55 58.43 58.49 58.43 58.48 13.7K
11:56 58.46 58.46 58.32 58.32 17.5K
11:57 58.30 58.44 58.30 58.44 10.6K
11:58 58.43 58.47 58.40 58.44 4.8K
11:59 58.40 58.41 58.38 58.39 7.8K
12:00 58.40 58.51 58.40 58.51 8.0K
12:01 58.50 58.59 58.50 58.53 7.6K
12:02 58.54 58.55 58.49 58.51 8.1K
12:03 58.51 58.51 58.46 58.50 3.6K
12:04 58.51 58.52 58.47 58.47 3.7K
12:05 58.49 58.49 58.40 58.44 5.5K
12:06 58.45 58.45 58.37 58.37 6.0K
12:07 58.34 58.34 58.25 58.28 26.2K
12:08 58.28 58.30 58.23 58.25 8.9K
12:09 58.24 58.30 58.24 58.29 10.7K
12:10 58.29 58.35 58.27 58.35 6.6K
12:11 58.34 58.43 58.34 58.42 5.8K
12:12 58.43 58.43 58.31 58.36 9.5K
12:13 58.35 58.39 58.32 58.35 5.9K
12:14 58.35 58.35 58.28 58.31 7.6K
12:15 58.33 58.48 58.33 58.48 9.8K
12:16 58.45 58.54 58.45 58.52 10.3K
12:17 58.50 58.51 58.40 58.44 41.2K
12:18 58.46 58.46 58.42 58.44 4.5K
12:19 58.44 58.44 58.39 58.41 4.1K
12:20 58.39 58.40 58.30 58.33 8.1K
12:21 58.33 58.38 58.32 58.38 10.5K
12:22 58.38 58.39 58.33 58.37 15.3K
12:23 58.34 58.35 58.31 58.31 7.1K
12:24 58.32 58.35 58.30 58.35 6.1K
12:25 58.27 58.35 58.27 58.35 12.3K
12:26 58.33 58.33 58.24 58.24 13.3K
12:27 58.23 58.27 58.22 58.27 6.7K
12:28 58.27 58.36 58.27 58.32 12.0K
12:29 58.34 58.40 58.34 58.36 10.3K
12:30 58.37 58.37 58.33 58.33 5.7K
12:31 58.38 58.40 58.35 58.37 3.7K
12:32 58.35 58.35 58.33 58.33 5.4K
12:33 58.30 58.31 58.27 58.27 9.3K
12:34 58.25 58.29 58.25 58.29 4.8K
12:35 58.31 58.31 58.25 58.25 4.4K
12:36 58.25 58.25 58.06 58.09 45.8K
12:37 58.06 58.16 58.06 58.11 11.4K
12:38 58.11 58.20 58.11 58.19 7.2K
12:39 58.17 58.17 58.04 58.10 14.5K
12:40 58.10 58.15 58.10 58.14 6.6K
12:41 58.14 58.18 58.14 58.17 5.6K
12:42 58.21 58.23 58.14 58.14 15.2K
12:43 58.14 58.16 58.11 58.11 8.1K
12:44 58.11 58.14 58.08 58.10 16.0K
12:45 58.09 58.16 58.09 58.13 12.5K
12:46 58.19 58.25 58.19 58.24 9.9K
12:47 58.25 58.25 58.16 58.16 5.5K
12:48 58.18 58.18 58.13 58.16 12.0K
12:49 58.22 58.22 58.17 58.21 9.6K
12:50 58.22 58.25 58.20 58.25 4.4K
12:51 58.19 58.25 58.18 58.20 18.3K
12:52 58.22 58.27 58.22 58.27 3.1K
12:53 58.24 58.29 58.24 58.24 14.7K
12:54 58.23 58.29 58.23 58.27 11.4K
12:55 58.31 58.31 58.29 58.30 3.6K
12:56 58.33 58.33 58.28 58.30 6.0K
12:57 58.26 58.30 58.25 58.27 8.5K
12:58 58.28 58.30 58.28 58.29 8.5K
12:59 58.28 58.28 58.20 58.22 5.2K
13:00 58.22 58.26 58.20 58.21 7.2K
13:01 58.28 58.28 58.26 58.27 10.7K
13:02 58.27 58.30 58.25 58.25 5.9K
13:03 58.23 58.25 58.20 58.25 6.5K
13:04 58.22 58.29 58.22 58.29 5.7K
13:05 58.26 58.26 58.21 58.21 3.7K
13:06 58.22 58.24 58.21 58.21 3.3K
13:07 58.22 58.24 58.21 58.23 19.7K
13:08 58.23 58.23 58.18 58.19 3.8K
13:09 58.19 58.20 58.19 58.20 11.0K
13:10 58.22 58.25 58.21 58.21 2.3K
13:11 58.19 58.21 58.18 58.20 4.8K
13:12 58.19 58.19 58.11 58.14 11.4K
13:13 58.15 58.15 58.11 58.13 4.5K
13:14 58.11 58.15 58.11 58.14 5.2K
13:15 58.15 58.17 58.14 58.16 3.7K
13:16 58.15 58.15 57.99 57.99 96.4K
13:17 58.00 58.04 57.90 57.90 31.3K
13:18 57.92 57.92 57.81 57.89 33.7K
13:19 57.92 57.97 57.92 57.94 7.3K
13:20 57.94 57.94 57.87 57.88 10.7K
13:21 57.92 57.92 57.83 57.85 12.2K
13:22 57.90 57.91 57.86 57.87 6.6K
13:23 57.85 57.90 57.83 57.90 14.2K
13:24 57.93 57.96 57.88 57.89 17.6K
13:25 57.90 57.99 57.87 57.99 9.5K
13:26 57.95 57.97 57.93 57.93 4.0K
13:27 57.93 57.99 57.93 57.97 11.6K
13:28 57.95 58.01 57.95 57.99 7.2K
13:29 57.98 58.00 57.97 57.97 9.0K
13:30 57.99 58.01 57.99 58.00 15.7K
13:31 57.99 57.99 57.85 57.89 10.0K
13:32 57.86 57.88 57.83 57.87 21.6K
13:33 57.88 57.88 57.86 57.87 7.0K
13:34 57.86 57.86 57.77 57.77 32.6K
13:35 57.80 57.86 57.80 57.84 10.3K
13:36 57.85 57.88 57.83 57.85 10.6K
13:37 57.82 57.83 57.80 57.81 10.8K
13:38 57.81 57.81 57.73 57.75 19.1K
13:39 57.73 57.73 57.67 57.70 16.2K
13:40 57.69 57.79 57.69 57.74 13.6K
13:41 57.75 57.75 57.67 57.70 9.8K
13:42 57.72 57.72 57.67 57.69 15.7K
13:43 57.80 57.86 57.75 57.79 8.3K
13:44 57.87 57.89 57.83 57.89 5.9K
13:45 57.89 57.92 57.87 57.89 18.8K
13:46 57.89 57.91 57.82 57.82 10.3K
13:47 57.85 57.85 57.82 57.85 6.8K
13:48 57.83 57.83 57.79 57.82 9.1K
13:49 57.83 57.84 57.81 57.81 7.2K
13:50 57.81 57.85 57.81 57.85 5.0K
13:51 57.84 57.86 57.75 57.75 10.2K
13:52 57.79 57.81 57.77 57.77 11.3K
13:53 57.78 57.78 57.68 57.78 22.1K
13:54 57.72 57.72 57.67 57.70 14.5K
13:55 57.70 57.80 57.70 57.80 7.6K
13:56 57.82 57.84 57.78 57.82 5.8K
13:57 57.80 57.80 57.75 57.78 5.1K
13:58 57.79 57.85 57.79 57.80 44.0K
13:59 57.82 57.85 57.80 57.85 5.7K
14:00 57.85 57.92 57.84 57.92 7.4K
14:01 57.93 57.94 57.91 57.94 10.9K
14:02 57.93 57.93 57.83 57.86 12.2K
14:03 57.81 57.81 57.75 57.76 13.3K
14:04 57.77 57.79 57.70 57.70 8.3K
14:05 57.72 57.72 57.67 57.67 14.9K
14:06 57.67 57.72 57.66 57.69 9.9K
14:07 57.68 57.72 57.68 57.70 5.7K
14:08 57.72 57.78 57.71 57.77 6.1K
14:09 57.75 57.75 57.72 57.73 6.6K
14:10 57.72 57.76 57.55 57.55 51.8K
14:11 57.52 57.64 57.51 57.64 42.8K
14:12 57.58 57.63 57.56 57.62 9.8K
14:13 57.67 57.69 57.61 57.69 7.3K
14:14 57.64 57.70 57.64 57.67 5.1K
14:15 57.68 57.68 57.46 57.47 15.5K
14:16 57.51 57.57 57.46 57.46 17.6K
14:17 57.49 57.49 57.43 57.43 37.6K
14:18 57.37 57.40 57.34 57.36 19.9K
14:19 57.39 57.43 57.38 57.43 9.9K
14:20 57.43 57.45 57.36 57.37 17.3K
14:21 57.37 57.37 57.28 57.35 28.1K
14:22 57.36 57.38 57.34 57.38 16.4K
14:23 57.37 57.37 57.33 57.33 5.2K
14:24 57.33 57.33 57.31 57.31 7.7K
14:25 57.31 57.41 57.31 57.36 13.9K
14:26 57.32 57.33 57.28 57.28 12.4K
14:27 57.28 57.28 57.14 57.16 36.5K
14:28 57.15 57.15 57.01 57.01 46.1K
14:29 56.94 56.97 56.91 56.95 144.9K
14:30 56.99 57.14 56.98 57.02 36.3K
14:31 57.01 57.15 57.01 57.15 10.9K
14:32 57.14 57.14 57.03 57.09 16.2K
14:33 57.11 57.14 57.10 57.12 20.5K
14:34 57.09 57.11 57.06 57.09 15.0K
14:35 57.11 57.12 57.07 57.11 15.3K
14:36 57.15 57.19 57.13 57.16 19.4K
14:37 57.14 57.15 57.12 57.12 10.9K
14:38 57.12 57.12 57.02 57.06 14.7K
14:39 57.08 57.12 57.06 57.11 8.3K
14:40 57.11 57.14 57.11 57.13 12.3K
14:41 57.13 57.19 57.08 57.09 19.7K
14:42 57.10 57.10 57.03 57.04 11.9K
14:43 57.04 57.05 57.03 57.05 18.4K
14:44 57.05 57.16 57.05 57.13 22.9K
14:45 57.11 57.15 57.10 57.15 21.8K
14:46 57.15 57.18 57.13 57.14 11.1K
14:47 57.14 57.15 57.12 57.15 10.5K
14:48 57.17 57.18 57.15 57.17 9.6K
14:49 57.17 57.20 57.17 57.19 10.1K
14:50 57.19 57.21 57.10 57.10 30.2K
14:51 57.10 57.12 57.07 57.07 6.6K
14:52 57.08 57.13 57.06 57.13 8.0K
14:53 57.13 57.14 57.10 57.12 11.4K
14:54 57.12 57.12 56.71 56.84 198.8K
14:55 56.88 56.91 56.86 56.89 24.7K
14:56 56.90 56.95 56.90 56.95 100.8K
14:57 56.95 56.96 56.93 56.95 10.7K
14:58 56.94 56.96 56.86 56.88 19.6K
14:59 56.88 56.93 56.86 56.91 11.8K
15:00 56.86 56.90 56.84 56.90 22.8K
15:01 56.89 56.90 56.88 56.89 11.8K
15:02 56.90 56.91 56.80 56.83 11.0K
15:03 56.83 56.87 56.80 56.80 12.9K
15:04 56.77 56.82 56.69 56.77 36.8K
15:05 56.80 56.82 56.74 56.74 21.1K
15:06 56.69 56.72 56.56 56.56 43.3K
15:07 56.60 56.69 56.56 56.69 42.4K
15:08 56.73 56.81 56.73 56.81 18.6K
15:09 56.82 56.93 56.82 56.91 19.8K
15:10 56.93 56.95 56.85 56.89 16.9K
15:11 56.88 56.90 56.84 56.85 13.7K
15:12 56.88 56.93 56.88 56.92 14.2K
15:13 56.92 56.92 56.87 56.90 12.9K
15:14 56.88 56.93 56.86 56.90 6.6K
15:15 56.89 56.93 56.89 56.90 5.9K
15:16 56.91 56.95 56.88 56.92 20.4K
15:17 56.92 57.09 56.92 57.08 21.5K
15:18 57.08 57.12 57.04 57.08 14.2K
15:19 57.10 57.12 57.08 57.08 12.1K
15:20 57.08 57.09 56.97 56.97 13.5K
15:21 57.00 57.04 56.97 56.99 15.5K
15:22 56.97 57.04 56.97 57.04 11.4K
15:23 57.04 57.19 57.04 57.18 14.3K
15:24 57.20 57.22 57.18 57.21 22.0K
15:25 57.23 57.27 57.22 57.27 17.2K
15:26 57.26 57.28 57.25 57.25 15.6K
15:27 57.29 57.31 57.24 57.31 39.7K
15:28 57.27 57.33 57.25 57.26 14.6K
15:29 57.22 57.32 57.22 57.31 6.2K
15:30 57.29 57.29 57.16 57.20 21.5K
15:31 57.20 57.20 57.06 57.06 20.6K
15:32 57.07 57.24 57.07 57.18 15.1K
15:33 57.15 57.27 57.15 57.25 7.0K
15:34 57.24 57.37 57.22 57.37 14.8K
15:35 57.30 57.33 57.28 57.30 8.8K
15:36 57.24 57.24 57.09 57.12 27.9K
15:37 57.10 57.15 57.10 57.14 11.4K
15:38 57.13 57.20 57.13 57.15 8.4K
15:39 57.20 57.20 57.16 57.20 6.4K
15:40 57.20 57.23 57.18 57.20 6.0K
15:41 57.20 57.20 57.13 57.16 13.4K
15:42 57.18 57.24 57.16 57.20 10.2K
15:43 57.17 57.24 57.17 57.23 15.2K
15:44 57.22 57.25 57.19 57.22 9.9K
15:45 57.22 57.37 57.22 57.37 33.8K
15:46 57.40 57.40 57.26 57.28 20.8K
15:47 57.26 57.26 57.10 57.16 23.3K
15:48 57.17 57.24 57.13 57.20 28.7K
15:49 57.20 57.29 57.18 57.29 17.1K
15:50 57.30 57.32 57.25 57.27 70.4K
15:51 57.28 57.28 57.10 57.10 49.5K
15:52 57.06 57.06 56.96 57.03 63.7K
15:53 57.03 57.03 56.96 56.98 16.7K
15:54 56.98 56.98 56.87 56.87 52.9K
15:55 56.77 56.79 56.73 56.77 70.5K
15:56 56.77 56.82 56.77 56.78 80.8K
15:57 56.80 56.83 56.77 56.78 60.0K
15:58 56.80 56.83 56.77 56.79 125.0K
15:59 56.80 56.88 56.78 56.88 815.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし