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 60.78 61.58 60.78 61.45 1,079.3K
09:31 61.63 61.63 60.83 60.92 94.9K
09:32 61.00 61.28 60.72 60.86 98.9K
09:33 60.82 61.08 60.74 61.08 45.2K
09:34 61.08 61.33 61.07 61.22 55.3K
09:35 61.18 61.20 60.76 61.20 123.5K
09:36 61.20 61.29 60.94 61.03 58.1K
09:37 61.11 61.11 60.87 61.00 43.3K
09:38 60.95 61.06 60.95 61.02 30.0K
09:39 60.87 60.87 60.54 60.55 98.0K
09:40 60.49 60.61 60.45 60.50 101.3K
09:41 60.45 60.74 60.45 60.70 45.6K
09:42 60.71 60.85 60.70 60.85 24.7K
09:43 60.60 61.03 60.58 60.87 69.4K
09:44 60.90 60.95 60.88 60.88 23.6K
09:45 60.83 60.88 60.64 60.77 50.1K
09:46 60.76 60.78 60.57 60.70 31.5K
09:47 60.68 60.68 60.34 60.42 68.1K
09:48 60.44 60.52 60.25 60.28 81.1K
09:49 60.30 60.43 60.24 60.33 47.2K
09:50 60.30 60.37 60.10 60.16 69.9K
09:51 60.20 60.24 59.96 59.96 125.1K
09:52 59.95 59.95 59.76 59.94 91.1K
09:53 59.80 59.86 59.66 59.83 50.2K
09:54 59.84 59.84 59.72 59.76 51.0K
09:55 59.75 59.78 59.60 59.75 56.1K
09:56 59.84 59.97 59.74 59.96 74.7K
09:57 60.07 60.25 60.07 60.12 65.5K
09:58 60.15 60.19 60.12 60.19 45.5K
09:59 60.18 60.20 60.14 60.16 50.9K
10:00 60.13 60.32 60.04 60.29 41.4K
10:01 60.32 60.52 60.32 60.42 70.0K
10:02 60.47 60.47 60.15 60.29 26.6K
10:03 60.32 60.36 60.24 60.35 18.1K
10:04 60.33 60.33 60.27 60.28 19.0K
10:05 60.31 60.52 60.30 60.46 26.5K
10:06 60.45 60.66 60.43 60.53 32.0K
10:07 60.53 60.67 60.45 60.65 14.5K
10:08 60.66 60.93 60.65 60.92 26.0K
10:09 60.91 61.11 60.91 61.06 61.4K
10:10 61.12 61.21 61.06 61.06 49.5K
10:11 61.13 61.13 60.98 60.99 31.1K
10:12 60.96 61.14 60.90 61.08 58.0K
10:13 61.14 61.15 61.03 61.11 23.7K
10:14 61.00 61.17 60.95 61.17 33.1K
10:15 61.08 61.12 60.95 60.97 19.2K
10:16 60.98 61.03 60.86 60.96 26.5K
10:17 60.94 60.94 60.83 60.91 23.8K
10:18 60.89 61.07 60.89 61.04 32.0K
10:19 61.07 61.56 61.03 61.47 161.8K
10:20 61.41 61.64 61.40 61.55 103.6K
10:21 61.50 61.94 61.46 61.94 110.5K
10:22 61.89 61.89 61.59 61.76 65.6K
10:23 61.69 61.75 61.45 61.60 66.1K
10:24 61.68 61.68 61.52 61.56 29.3K
10:25 61.64 61.86 61.62 61.86 46.8K
10:26 61.87 62.18 61.83 62.18 145.7K
10:27 62.19 62.19 62.05 62.12 91.9K
10:28 62.07 62.08 61.82 61.87 55.3K
10:29 61.86 62.09 61.86 61.94 90.2K
10:30 61.98 62.32 61.96 62.15 98.5K
10:31 62.07 62.18 62.02 62.12 40.0K
10:32 62.14 62.26 61.92 61.92 92.8K
10:33 61.90 62.09 61.90 61.98 52.1K
10:34 62.01 62.01 61.86 61.89 34.0K
10:35 61.89 61.93 61.80 61.83 40.9K
10:36 61.82 61.82 61.61 61.61 43.5K
10:37 61.61 61.61 61.31 61.35 58.7K
10:38 61.35 61.44 61.27 61.27 41.5K
10:39 61.33 61.42 61.31 61.42 29.9K
10:40 61.38 61.39 61.23 61.39 27.8K
10:41 61.36 61.37 61.21 61.33 28.2K
10:42 61.38 61.46 61.33 61.39 20.9K
10:43 61.41 61.45 61.36 61.43 13.6K
10:44 61.43 61.47 61.40 61.45 26.0K
10:45 61.44 61.73 61.44 61.73 36.5K
10:46 61.72 61.79 61.64 61.64 24.6K
10:47 61.60 61.70 61.60 61.65 9.1K
10:48 61.63 61.66 61.36 61.51 40.0K
10:49 61.46 61.58 61.46 61.54 16.7K
10:50 61.54 61.58 61.46 61.51 22.5K
10:51 61.58 61.73 61.54 61.70 21.2K
10:52 61.71 61.71 61.56 61.58 24.8K
10:53 61.50 61.56 61.45 61.50 20.1K
10:54 61.50 61.57 61.50 61.52 29.4K
10:55 61.54 61.55 61.45 61.45 22.2K
10:56 61.44 61.44 61.27 61.31 21.1K
10:57 61.32 61.32 61.05 61.06 34.0K
10:58 61.08 61.16 61.05 61.07 26.9K
10:59 61.07 61.19 61.05 61.12 41.9K
11:00 61.14 61.24 61.08 61.18 32.0K
11:01 61.20 61.20 60.87 61.00 65.7K
11:02 60.99 60.99 60.90 60.95 18.3K
11:03 60.90 60.91 60.85 60.89 17.8K
11:04 60.90 60.95 60.87 60.94 20.0K
11:05 60.92 61.07 60.90 60.95 23.3K
11:06 60.88 60.88 60.54 60.69 112.3K
11:07 60.72 60.80 60.70 60.72 19.1K
11:08 60.70 60.87 60.70 60.87 13.8K
11:09 60.88 60.94 60.87 60.94 33.6K
11:10 60.91 60.95 60.84 60.91 20.2K
11:11 60.93 61.07 60.92 61.02 23.1K
11:12 61.08 61.14 61.05 61.06 29.8K
11:13 61.07 61.10 60.99 61.05 28.9K
11:14 61.09 61.13 61.04 61.10 22.0K
11:15 61.12 61.31 61.08 61.28 48.8K
11:16 61.30 61.50 61.30 61.50 48.2K
11:17 61.49 61.56 61.47 61.48 37.1K
11:18 61.48 61.48 61.26 61.27 33.5K
11:19 61.31 61.48 61.30 61.30 14.8K
11:20 61.29 61.31 61.24 61.24 16.3K
11:21 61.17 61.35 61.15 61.34 28.2K
11:22 61.36 61.38 61.22 61.30 53.5K
11:23 61.32 61.50 61.32 61.48 11.7K
11:24 61.45 61.45 61.43 61.45 13.1K
11:25 61.47 61.50 61.34 61.36 13.3K
11:26 61.36 61.38 61.18 61.18 13.1K
11:27 61.17 61.20 61.10 61.16 19.5K
11:28 61.18 61.19 61.07 61.11 14.5K
11:29 61.16 61.25 61.15 61.23 15.4K
11:30 61.25 61.29 61.24 61.28 55.3K
11:31 61.27 61.31 61.26 61.29 10.6K
11:32 61.32 61.42 61.28 61.42 16.9K
11:33 61.44 61.49 61.35 61.35 14.9K
11:34 61.38 61.45 61.31 61.31 14.3K
11:35 61.30 61.37 61.30 61.37 4.3K
11:36 61.34 61.49 61.34 61.46 14.0K
11:37 61.43 61.48 61.40 61.40 12.9K
11:38 61.35 61.48 61.35 61.45 7.8K
11:39 61.46 61.58 61.43 61.58 21.7K
11:40 61.60 61.69 61.60 61.66 36.4K
11:41 61.67 61.74 61.67 61.73 24.1K
11:42 61.65 61.69 61.63 61.63 9.4K
11:43 61.63 61.70 61.63 61.70 13.8K
11:44 61.67 61.72 61.61 61.72 13.6K
11:45 61.68 61.71 61.66 61.67 7.1K
11:46 61.70 61.70 61.60 61.60 10.6K
11:47 61.61 61.68 61.60 61.66 15.9K
11:48 61.66 61.66 61.60 61.61 17.8K
11:49 61.61 61.61 61.51 61.51 10.5K
11:50 61.52 61.62 61.52 61.62 20.1K
11:51 61.62 61.62 61.47 61.51 15.2K
11:52 61.53 61.61 61.53 61.61 13.4K
11:53 61.60 61.76 61.59 61.75 22.0K
11:54 61.77 61.84 61.77 61.81 18.4K
11:55 61.80 61.81 61.73 61.76 23.3K
11:56 61.78 61.79 61.67 61.70 21.6K
11:57 61.69 61.73 61.66 61.69 7.7K
11:58 61.68 61.70 61.60 61.64 8.6K
11:59 61.65 61.65 61.63 61.65 8.3K
12:00 61.65 61.67 61.53 61.53 22.1K
12:01 61.53 61.56 61.49 61.53 9.1K
12:02 61.56 61.60 61.44 61.56 27.1K
12:03 61.51 61.52 61.47 61.51 7.8K
12:04 61.44 61.45 61.36 61.36 14.2K
12:05 61.35 61.55 61.33 61.55 27.3K
12:06 61.52 61.55 61.47 61.53 13.3K
12:07 61.51 61.59 61.51 61.53 6.4K
12:08 61.54 61.54 61.51 61.51 8.6K
12:09 61.51 61.52 61.48 61.48 6.0K
12:10 61.50 61.50 61.42 61.42 6.9K
12:11 61.30 61.30 61.21 61.25 37.9K
12:12 61.23 61.27 61.17 61.25 10.3K
12:13 61.26 61.28 61.18 61.28 9.0K
12:14 61.28 61.32 61.25 61.27 9.2K
12:15 61.24 61.26 61.21 61.22 9.6K
12:16 61.19 61.27 61.19 61.24 12.5K
12:17 61.28 61.31 61.10 61.15 13.2K
12:18 61.11 61.12 60.99 61.05 34.3K
12:19 61.05 61.05 60.98 61.01 7.9K
12:20 61.02 61.06 60.91 61.02 15.6K
12:21 61.02 61.10 61.02 61.05 23.6K
12:22 61.05 61.24 61.05 61.24 20.9K
12:23 61.26 61.38 61.25 61.32 16.0K
12:24 61.32 61.36 61.28 61.30 8.3K
12:25 61.27 61.30 61.23 61.25 12.6K
12:26 61.29 61.31 61.19 61.20 13.7K
12:27 61.14 61.16 60.95 60.95 14.5K
12:28 60.95 60.95 60.87 60.94 19.9K
12:29 60.98 61.06 60.94 60.94 13.3K
12:30 60.94 60.94 60.83 60.85 22.9K
12:31 60.85 60.95 60.82 60.95 13.2K
12:32 60.92 60.95 60.88 60.90 9.1K
12:33 60.91 60.91 60.83 60.83 9.1K
12:34 60.86 60.90 60.86 60.90 11.6K
12:35 60.89 60.95 60.89 60.91 15.7K
12:36 60.93 60.97 60.90 60.96 6.9K
12:37 60.92 60.96 60.80 60.80 8.2K
12:38 60.82 60.87 60.82 60.83 6.9K
12:39 60.89 60.89 60.75 60.82 62.7K
12:40 60.80 60.82 60.74 60.81 7.9K
12:41 60.81 60.98 60.81 60.98 7.1K
12:42 61.01 61.05 60.99 60.99 9.4K
12:43 61.00 61.06 61.00 61.06 8.6K
12:44 61.04 61.09 61.03 61.03 8.7K
12:45 60.98 60.98 60.85 60.85 11.9K
12:46 60.86 60.92 60.86 60.90 8.8K
12:47 60.92 60.97 60.90 60.96 6.1K
12:48 60.95 61.09 60.95 61.05 9.5K
12:49 61.07 61.11 61.06 61.08 12.6K
12:50 61.05 61.08 61.05 61.08 4.4K
12:51 61.08 61.09 61.01 61.02 11.6K
12:52 61.03 61.03 61.00 61.01 3.3K
12:53 61.02 61.04 61.00 61.01 8.3K
12:54 61.06 61.06 61.01 61.01 12.0K
12:55 60.99 61.10 60.99 61.10 22.4K
12:56 61.05 61.12 61.01 61.12 19.4K
12:57 61.06 61.20 61.06 61.18 9.7K
12:58 61.18 61.18 61.13 61.18 6.5K
12:59 61.22 61.22 61.18 61.20 9.4K
13:00 61.19 61.22 61.13 61.14 12.3K
13:01 61.14 61.14 61.08 61.13 12.4K
13:02 61.11 61.11 61.06 61.08 6.4K
13:03 61.07 61.13 61.07 61.08 4.9K
13:04 61.08 61.11 61.08 61.08 5.9K
13:05 61.08 61.16 61.08 61.16 6.0K
13:06 61.14 61.14 61.09 61.12 13.9K
13:07 61.13 61.13 61.08 61.08 2.9K
13:08 61.10 61.13 61.02 61.02 5.9K
13:09 61.03 61.05 61.01 61.02 3.6K
13:10 61.00 61.01 60.91 60.92 12.7K
13:11 60.92 60.97 60.91 60.91 6.6K
13:12 60.87 60.89 60.80 60.82 21.0K
13:13 60.77 60.84 60.73 60.73 8.3K
13:14 60.73 60.83 60.73 60.82 8.3K
13:15 60.81 60.86 60.81 60.85 2.7K
13:16 60.85 60.85 60.80 60.80 10.6K
13:17 60.84 61.03 60.83 61.03 14.4K
13:18 61.03 61.03 60.96 60.98 10.4K
13:19 60.98 61.02 60.96 61.00 21.8K
13:20 60.97 60.97 60.94 60.97 5.4K
13:21 60.97 61.02 60.95 60.95 7.9K
13:22 60.98 61.00 60.92 60.94 7.9K
13:23 60.91 61.02 60.91 61.00 6.8K
13:24 61.00 61.02 60.97 61.02 12.1K
13:25 61.03 61.05 61.00 61.05 2.4K
13:26 61.02 61.04 61.01 61.02 4.1K
13:27 60.99 60.99 60.86 60.86 13.1K
13:28 60.85 60.93 60.81 60.85 7.7K
13:29 60.90 61.00 60.90 61.00 5.6K
13:30 60.98 61.04 60.96 61.04 5.9K
13:31 61.06 61.09 61.04 61.06 5.9K
13:32 61.06 61.06 61.00 61.04 5.4K
13:33 61.02 61.04 61.01 61.04 4.5K
13:34 61.02 61.02 60.98 61.00 10.1K
13:35 61.00 61.04 61.00 61.02 2.4K
13:36 60.98 60.98 60.91 60.92 58.3K
13:37 60.89 60.89 60.84 60.84 5.1K
13:38 60.86 60.88 60.85 60.88 8.0K
13:39 60.88 60.88 60.70 60.70 17.5K
13:40 60.70 60.74 60.70 60.72 6.4K
13:41 60.73 60.73 60.66 60.67 13.5K
13:42 60.68 60.74 60.68 60.70 10.6K
13:43 60.60 60.65 60.60 60.65 15.0K
13:44 60.64 60.66 60.63 60.66 3.9K
13:45 60.64 60.64 60.42 60.45 51.6K
13:46 60.44 60.51 60.44 60.49 10.8K
13:47 60.49 60.53 60.47 60.53 10.5K
13:48 60.53 60.60 60.51 60.54 11.0K
13:49 60.54 60.62 60.54 60.59 10.8K
13:50 60.59 60.72 60.59 60.66 17.5K
13:51 60.64 60.72 60.60 60.72 6.1K
13:52 60.69 60.70 60.67 60.70 9.8K
13:53 60.70 60.74 60.67 60.74 37.7K
13:54 60.71 60.75 60.69 60.70 8.6K
13:55 60.70 60.76 60.70 60.74 8.6K
13:56 60.72 60.77 60.72 60.74 8.0K
13:57 60.75 60.77 60.74 60.74 4.5K
13:58 60.76 60.87 60.76 60.87 6.3K
13:59 60.87 60.94 60.87 60.94 84.1K
14:00 60.90 60.91 60.87 60.88 10.9K
14:01 60.84 60.85 60.79 60.81 8.2K
14:02 60.83 60.83 60.80 60.81 8.3K
14:03 60.80 60.83 60.76 60.76 9.6K
14:04 60.77 60.78 60.72 60.74 6.1K
14:05 60.75 60.77 60.69 60.72 7.0K
14:06 60.68 60.69 60.65 60.66 7.8K
14:07 60.67 60.71 60.65 60.71 8.6K
14:08 60.72 60.84 60.72 60.79 11.1K
14:09 60.76 60.83 60.76 60.80 6.8K
14:10 60.77 60.80 60.77 60.79 5.4K
14:11 60.79 60.79 60.64 60.64 10.0K
14:12 60.66 60.68 60.64 60.68 9.8K
14:13 60.65 60.74 60.65 60.69 7.1K
14:14 60.66 60.66 60.61 60.61 3.5K
14:15 60.64 60.65 60.62 60.65 5.5K
14:16 60.64 60.71 60.64 60.69 5.8K
14:17 60.69 60.71 60.68 60.68 4.9K
14:18 60.68 60.73 60.68 60.69 9.2K
14:19 60.71 60.75 60.69 60.69 3.3K
14:20 60.72 60.83 60.71 60.80 26.2K
14:21 60.79 60.79 60.79 60.79 3.0K
14:22 60.78 60.81 60.78 60.79 7.3K
14:23 60.75 60.82 60.75 60.80 6.0K
14:24 60.81 60.81 60.74 60.80 10.4K
14:25 60.83 60.83 60.74 60.74 4.2K
14:26 60.77 60.80 60.74 60.80 9.0K
14:27 60.80 60.80 60.71 60.71 10.3K
14:28 60.72 60.80 60.71 60.80 8.4K
14:29 60.75 60.86 60.75 60.84 3.6K
14:30 60.86 60.94 60.85 60.92 14.4K
14:31 60.92 60.94 60.86 60.86 6.6K
14:32 60.84 60.86 60.82 60.85 4.6K
14:33 60.82 60.82 60.75 60.80 10.8K
14:34 60.77 60.84 60.77 60.84 6.8K
14:35 60.82 60.88 60.82 60.86 9.5K
14:36 60.85 60.86 60.82 60.82 6.5K
14:37 60.82 60.87 60.82 60.85 6.1K
14:38 60.82 60.84 60.81 60.81 3.0K
14:39 60.83 60.85 60.80 60.84 5.4K
14:40 60.82 60.82 60.82 60.82 2.0K
14:41 60.85 60.86 60.84 60.86 5.8K
14:42 60.90 60.95 60.84 60.93 8.0K
14:43 60.95 60.98 60.95 60.97 3.4K
14:44 60.94 60.96 60.87 60.87 4.4K
14:45 60.87 60.92 60.87 60.91 7.1K
14:46 60.89 60.93 60.89 60.90 4.5K
14:47 60.89 60.92 60.87 60.92 12.6K
14:48 60.92 60.93 60.91 60.91 8.2K
14:49 60.93 60.97 60.93 60.97 3.7K
14:50 60.95 61.02 60.95 60.95 16.5K
14:51 60.99 61.00 60.92 60.94 3.9K
14:52 60.90 60.92 60.89 60.89 6.5K
14:53 60.89 60.89 60.84 60.89 5.1K
14:54 60.89 60.91 60.87 60.90 5.5K
14:55 60.90 61.02 60.88 60.99 17.3K
14:56 60.99 61.01 60.97 60.97 3.1K
14:57 61.01 61.11 60.99 61.11 15.5K
14:58 61.07 61.07 61.02 61.04 7.7K
14:59 61.00 61.07 61.00 61.03 5.3K
15:00 61.07 61.15 61.07 61.13 12.0K
15:01 61.16 61.16 61.11 61.12 9.0K
15:02 61.10 61.17 61.10 61.14 5.1K
15:03 61.12 61.17 61.12 61.17 8.3K
15:04 61.19 61.19 61.16 61.18 4.5K
15:05 61.16 61.18 61.12 61.18 7.2K
15:06 61.15 61.15 61.12 61.12 6.9K
15:07 61.16 61.17 61.06 61.10 10.9K
15:08 61.11 61.12 61.04 61.04 11.2K
15:09 61.06 61.06 60.99 61.01 8.8K
15:10 61.02 61.05 61.02 61.05 4.7K
15:11 61.03 61.05 61.02 61.04 5.5K
15:12 61.09 61.17 61.09 61.15 10.0K
15:13 61.15 61.17 61.09 61.09 6.1K
15:14 61.13 61.15 61.06 61.15 8.2K
15:15 61.15 61.22 61.14 61.20 13.4K
15:16 61.15 61.15 61.07 61.11 9.6K
15:17 61.06 61.07 60.96 60.96 11.9K
15:18 60.95 61.02 60.94 61.00 8.2K
15:19 60.99 61.07 60.99 61.07 8.6K
15:20 61.06 61.09 61.05 61.05 4.0K
15:21 61.07 61.09 61.04 61.04 3.7K
15:22 60.94 61.05 60.94 61.01 7.7K
15:23 61.02 61.05 61.02 61.05 8.1K
15:24 61.02 61.02 60.91 60.95 11.0K
15:25 60.95 60.95 60.82 60.85 9.7K
15:26 60.88 60.88 60.83 60.83 4.6K
15:27 60.85 60.90 60.84 60.89 7.0K
15:28 60.89 60.89 60.78 60.88 22.0K
15:29 60.82 60.87 60.71 60.80 16.9K
15:30 60.78 60.81 60.70 60.70 8.4K
15:31 60.72 60.75 60.69 60.72 7.9K
15:32 60.71 60.74 60.68 60.68 9.9K
15:33 60.71 60.75 60.62 60.67 14.2K
15:34 60.66 60.69 60.66 60.68 8.1K
15:35 60.67 60.70 60.64 60.70 11.8K
15:36 60.68 60.79 60.68 60.76 9.2K
15:37 60.79 60.80 60.67 60.68 38.2K
15:38 60.70 60.70 60.62 60.65 12.8K
15:39 60.65 60.65 60.60 60.64 19.2K
15:40 60.65 60.66 60.63 60.63 5.6K
15:41 60.64 60.67 60.63 60.63 7.7K
15:42 60.61 60.67 60.57 60.65 27.6K
15:43 60.66 60.66 60.62 60.64 18.7K
15:44 60.68 60.75 60.63 60.73 19.8K
15:45 60.71 60.77 60.71 60.75 22.6K
15:46 60.78 60.79 60.64 60.64 15.4K
15:47 60.67 60.67 60.57 60.60 15.0K
15:48 60.60 60.64 60.53 60.58 14.7K
15:49 60.59 60.75 60.58 60.62 35.0K
15:50 60.64 60.67 60.56 60.65 31.6K
15:51 60.66 60.72 60.62 60.67 28.8K
15:52 60.66 60.69 60.55 60.55 22.4K
15:53 60.55 60.66 60.52 60.60 36.3K
15:54 60.66 60.72 60.61 60.71 31.9K
15:55 60.66 60.79 60.65 60.79 41.3K
15:56 60.77 60.77 60.66 60.72 58.1K
15:57 60.72 60.72 60.62 60.69 35.4K
15:58 60.65 60.66 60.63 60.63 80.7K
15:59 60.60 60.67 60.60 60.65 506.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし