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 64.40 64.92 64.40 64.64 464.3K
09:31 64.65 65.10 64.51 65.05 152.9K
09:32 64.88 64.98 64.50 64.50 39.8K
09:33 64.63 64.63 64.12 64.22 63.0K
09:34 64.23 64.84 64.23 64.63 33.9K
09:35 64.67 64.74 64.42 64.70 18.5K
09:36 64.71 64.90 64.68 64.90 37.7K
09:37 64.92 65.20 64.81 65.10 80.9K
09:38 65.01 65.01 64.82 64.94 44.3K
09:39 64.87 64.92 64.70 64.80 37.4K
09:40 64.78 64.78 64.68 64.71 26.3K
09:41 64.71 64.79 64.60 64.72 25.9K
09:42 64.71 65.03 64.64 65.03 91.1K
09:43 65.03 65.03 64.78 64.95 104.1K
09:44 64.96 64.96 64.73 64.81 131.9K
09:45 64.78 64.86 64.66 64.66 115.6K
09:46 64.63 64.69 64.50 64.50 124.4K
09:47 64.53 64.82 64.50 64.80 23.2K
09:48 64.77 64.98 64.71 64.90 44.8K
09:49 64.82 65.20 64.82 65.18 64.2K
09:50 65.20 65.20 64.93 65.03 91.0K
09:51 65.08 65.08 64.75 64.75 50.9K
09:52 64.70 64.85 64.70 64.85 24.7K
09:53 64.85 64.87 64.76 64.86 12.6K
09:54 64.90 64.90 64.80 64.86 21.9K
09:55 64.88 64.91 64.84 64.88 11.9K
09:56 65.01 65.34 65.01 65.28 119.8K
09:57 65.32 65.38 65.03 65.03 50.6K
09:58 65.09 65.09 64.90 65.00 24.3K
09:59 65.00 65.11 64.95 65.03 12.7K
10:00 64.96 65.01 64.78 64.78 42.9K
10:01 64.71 64.87 64.67 64.72 25.1K
10:02 64.75 64.91 64.75 64.75 20.9K
10:03 64.77 64.87 64.66 64.75 11.5K
10:04 64.56 64.72 64.56 64.64 39.2K
10:05 64.58 64.75 64.51 64.70 33.5K
10:06 64.73 64.88 64.73 64.78 16.2K
10:07 64.70 65.19 64.70 65.08 45.3K
10:08 65.14 65.21 65.08 65.15 30.5K
10:09 65.08 65.14 64.79 64.88 21.5K
10:10 64.77 64.92 64.76 64.92 17.8K
10:11 64.91 64.91 64.67 64.74 10.5K
10:12 64.77 64.77 64.41 64.41 35.5K
10:13 64.44 64.52 64.33 64.37 52.3K
10:14 64.41 64.63 64.36 64.53 33.7K
10:15 64.53 64.80 64.52 64.78 30.1K
10:16 64.85 64.85 64.60 64.71 14.4K
10:17 64.66 64.66 64.33 64.33 16.6K
10:18 64.31 64.49 64.31 64.49 16.6K
10:19 64.45 64.45 64.26 64.30 64.3K
10:20 64.27 64.31 64.10 64.10 55.8K
10:21 64.07 64.08 64.01 64.03 59.0K
10:22 64.02 64.02 63.81 63.90 88.4K
10:23 63.91 63.91 63.85 63.91 50.2K
10:24 63.90 63.97 63.88 63.90 15.1K
10:25 63.90 64.02 63.90 64.01 38.3K
10:26 63.98 63.98 63.87 63.89 20.1K
10:27 63.89 63.97 63.89 63.97 24.1K
10:28 63.97 63.97 63.76 63.80 24.8K
10:29 63.85 63.94 63.85 63.88 13.9K
10:30 63.81 63.92 63.81 63.91 19.3K
10:31 63.89 63.93 63.83 63.87 11.6K
10:32 63.88 63.88 63.78 63.84 15.6K
10:33 63.86 64.07 63.77 64.00 34.8K
10:34 64.00 64.00 63.93 63.97 13.5K
10:35 63.98 63.98 63.88 63.91 17.3K
10:36 63.91 63.95 63.86 63.92 11.7K
10:37 63.94 64.05 63.91 63.93 37.3K
10:38 63.99 64.00 63.92 63.92 15.1K
10:39 63.93 63.96 63.89 63.89 13.1K
10:40 63.90 63.95 63.87 63.89 9.3K
10:41 63.89 64.10 63.87 64.10 21.6K
10:42 64.11 64.16 64.00 64.07 28.6K
10:43 64.11 64.20 64.08 64.18 74.0K
10:44 64.18 64.39 64.13 64.34 47.1K
10:45 64.30 64.34 64.21 64.34 19.4K
10:46 64.55 64.74 64.55 64.73 48.8K
10:47 64.73 64.74 64.66 64.67 13.7K
10:48 64.63 64.66 64.52 64.59 12.8K
10:49 64.59 64.71 64.52 64.70 24.3K
10:50 64.69 64.69 64.55 64.62 8.7K
10:51 64.62 64.62 64.55 64.57 8.5K
10:52 64.54 64.58 64.51 64.51 12.4K
10:53 64.55 64.55 64.46 64.48 7.5K
10:54 64.50 64.50 64.40 64.50 8.5K
10:55 64.55 64.59 64.54 64.54 14.9K
10:56 64.53 64.57 64.49 64.56 13.1K
10:57 64.54 64.58 64.45 64.53 28.5K
10:58 64.51 64.51 64.35 64.41 10.8K
10:59 64.43 64.43 64.33 64.34 15.3K
11:00 64.31 64.38 64.31 64.33 11.3K
11:01 64.31 64.36 64.26 64.30 12.8K
11:02 64.34 64.36 64.23 64.26 8.6K
11:03 64.25 64.29 64.21 64.24 5.3K
11:04 64.21 64.21 64.03 64.08 15.4K
11:05 64.09 64.20 64.09 64.19 17.4K
11:06 64.18 64.21 64.18 64.21 24.4K
11:07 64.20 64.25 64.17 64.25 10.1K
11:08 64.24 64.24 64.18 64.21 4.9K
11:09 64.20 64.20 64.07 64.18 11.3K
11:10 64.17 64.19 64.11 64.18 3.5K
11:11 64.16 64.22 64.16 64.17 14.2K
11:12 64.17 64.23 64.14 64.23 7.2K
11:13 64.25 64.25 64.12 64.12 8.4K
11:14 64.09 64.16 64.09 64.14 6.6K
11:15 64.11 64.11 64.06 64.06 4.2K
11:16 64.03 64.06 64.03 64.05 9.1K
11:17 64.04 64.05 63.97 64.00 44.4K
11:18 63.98 63.98 63.86 63.91 26.1K
11:19 63.91 63.91 63.84 63.84 10.5K
11:20 63.85 63.94 63.85 63.85 12.6K
11:21 63.90 63.90 63.80 63.80 11.2K
11:22 63.83 63.83 63.78 63.78 11.1K
11:23 63.78 63.83 63.76 63.79 11.5K
11:24 63.81 63.81 63.71 63.79 12.5K
11:25 63.78 63.78 63.70 63.74 19.8K
11:26 63.73 63.75 63.70 63.75 11.0K
11:27 63.75 63.76 63.74 63.75 6.9K
11:28 63.77 63.77 63.72 63.74 10.5K
11:29 63.75 63.77 63.73 63.77 9.6K
11:30 63.76 63.77 63.72 63.72 18.3K
11:31 63.68 63.68 63.62 63.67 25.5K
11:32 63.54 63.59 63.54 63.57 19.3K
11:33 63.53 63.55 63.45 63.53 40.0K
11:34 63.52 63.68 63.52 63.67 20.7K
11:35 63.69 63.69 63.65 63.65 10.1K
11:36 63.65 63.65 63.58 63.60 16.5K
11:37 63.60 63.62 63.45 63.45 26.0K
11:38 63.48 63.54 63.45 63.51 14.0K
11:39 63.53 63.54 63.51 63.52 13.3K
11:40 63.50 63.60 63.47 63.59 12.1K
11:41 63.62 63.62 63.53 63.57 12.4K
11:42 63.57 63.65 63.57 63.65 9.9K
11:43 63.65 63.65 63.55 63.63 17.8K
11:44 63.63 63.70 63.62 63.68 8.0K
11:45 63.70 63.81 63.68 63.78 34.7K
11:46 63.83 63.83 63.82 63.82 20.1K
11:47 63.79 63.79 63.73 63.75 4.6K
11:48 63.77 63.78 63.75 63.78 4.9K
11:49 63.76 63.76 63.70 63.70 15.4K
11:50 63.69 63.77 63.69 63.77 7.7K
11:51 63.78 63.87 63.78 63.87 9.7K
11:52 63.83 63.88 63.83 63.84 8.2K
11:53 63.83 63.84 63.78 63.78 3.7K
11:54 63.77 63.77 63.65 63.65 12.3K
11:55 63.69 63.69 63.59 63.67 10.4K
11:56 63.64 63.64 63.56 63.56 7.8K
11:57 63.57 63.62 63.56 63.58 4.0K
11:58 63.56 63.56 63.47 63.49 12.5K
11:59 63.51 63.52 63.45 63.49 5.9K
12:00 63.45 63.53 63.43 63.51 13.9K
12:01 63.40 63.44 63.40 63.42 14.8K
12:02 63.45 63.48 63.39 63.41 12.1K
12:03 63.32 63.34 63.26 63.32 20.8K
12:04 63.32 63.42 63.32 63.38 7.9K
12:05 63.40 63.46 63.25 63.29 10.6K
12:06 63.29 63.31 63.25 63.30 9.7K
12:07 63.27 63.32 63.06 63.07 53.4K
12:08 63.07 63.10 63.03 63.10 14.5K
12:09 63.16 63.25 63.16 63.23 13.8K
12:10 63.21 63.25 63.13 63.13 14.5K
12:11 63.12 63.12 62.96 62.96 44.4K
12:12 62.97 63.04 62.97 63.04 16.9K
12:13 63.07 63.11 63.04 63.08 4.5K
12:14 63.13 63.19 63.11 63.19 11.6K
12:15 63.22 63.25 63.20 63.21 10.2K
12:16 63.16 63.19 63.12 63.19 12.5K
12:17 63.19 63.40 63.19 63.39 11.4K
12:18 63.40 63.43 63.36 63.37 10.9K
12:19 63.35 63.40 63.35 63.37 8.9K
12:20 63.37 63.54 63.37 63.50 10.4K
12:21 63.49 63.49 63.42 63.44 8.9K
12:22 63.49 63.53 63.46 63.46 10.1K
12:23 63.42 63.44 63.39 63.39 7.0K
12:24 63.37 63.38 63.26 63.26 13.4K
12:25 63.24 63.24 63.18 63.23 5.5K
12:26 63.15 63.15 62.91 62.91 71.7K
12:27 62.91 63.08 62.91 63.08 10.5K
12:28 63.05 63.14 63.02 63.09 15.2K
12:29 63.14 63.21 63.12 63.19 7.6K
12:30 63.19 63.19 63.06 63.07 8.5K
12:31 63.14 63.20 63.10 63.11 17.5K
12:32 63.05 63.10 62.96 63.02 6.6K
12:33 63.01 63.12 63.01 63.12 8.7K
12:34 63.10 63.10 63.03 63.03 2.0K
12:35 63.09 63.18 62.99 63.13 8.1K
12:36 63.06 63.08 63.05 63.06 4.2K
12:37 63.09 63.09 63.02 63.06 15.6K
12:38 63.06 63.23 63.06 63.23 5.8K
12:39 63.20 63.28 63.20 63.28 5.0K
12:40 63.30 63.36 63.28 63.36 9.7K
12:41 63.35 63.41 63.31 63.39 8.3K
12:42 63.41 63.42 63.38 63.42 4.4K
12:43 63.39 63.43 63.37 63.43 11.7K
12:44 63.42 63.43 63.37 63.37 7.3K
12:45 63.32 63.41 63.32 63.41 2.5K
12:46 63.38 63.38 63.29 63.29 5.4K
12:47 63.30 63.31 63.26 63.31 8.0K
12:48 63.26 63.28 63.17 63.18 3.7K
12:49 63.17 63.27 63.17 63.25 4.8K
12:50 63.30 63.30 63.11 63.11 11.5K
12:51 63.05 63.13 63.05 63.13 5.7K
12:52 63.09 63.16 63.09 63.13 2.3K
12:53 63.10 63.17 63.10 63.17 6.2K
12:54 63.16 63.32 63.16 63.32 4.7K
12:55 63.30 63.30 63.23 63.24 5.1K
12:56 63.24 63.27 63.24 63.24 4.2K
12:57 63.25 63.25 63.24 63.24 1.7K
12:58 63.27 63.36 63.27 63.35 4.1K
12:59 63.32 63.40 63.32 63.40 6.0K
13:00 63.39 63.41 63.39 63.41 8.4K
13:01 63.44 63.44 63.39 63.39 1.7K
13:02 63.40 63.40 63.37 63.37 3.5K
13:03 63.32 63.37 63.32 63.37 1.5K
13:04 63.37 63.42 63.35 63.38 9.4K
13:05 63.45 63.54 63.43 63.51 18.2K
13:06 63.53 63.53 63.41 63.42 11.6K
13:07 63.41 63.42 63.38 63.42 3.5K
13:08 63.39 63.40 63.38 63.38 4.2K
13:09 63.40 63.42 63.36 63.39 15.6K
13:10 63.39 63.45 63.39 63.44 9.6K
13:11 63.42 63.42 63.38 63.38 3.5K
13:12 63.42 63.46 63.39 63.39 7.6K
13:13 63.39 63.46 63.39 63.44 23.3K
13:14 63.46 63.53 63.46 63.51 5.2K
13:15 63.49 63.50 63.44 63.44 4.3K
13:16 63.43 63.45 63.39 63.42 3.3K
13:17 63.40 63.46 63.38 63.46 8.0K
13:18 63.45 63.45 63.39 63.45 2.6K
13:19 63.43 63.46 63.42 63.46 1.9K
13:20 63.47 63.49 63.47 63.49 2.6K
13:21 63.47 63.55 63.46 63.47 6.8K
13:22 63.43 63.44 63.40 63.43 8.4K
13:23 63.42 63.42 63.39 63.39 4.4K
13:24 63.40 63.42 63.37 63.42 6.6K
13:25 63.39 63.39 63.34 63.37 2.8K
13:26 63.40 63.42 63.38 63.38 2.1K
13:27 63.41 63.41 63.41 63.41 4.3K
13:28 63.44 63.47 63.42 63.43 2.5K
13:29 63.40 63.40 63.35 63.35 5.3K
13:30 63.36 63.36 63.35 63.35 0.8K
13:31 63.35 63.42 63.33 63.42 9.8K
13:32 63.39 63.45 63.39 63.41 3.7K
13:33 63.45 63.47 63.44 63.44 4.0K
13:34 63.41 63.44 63.40 63.43 2.0K
13:35 63.42 63.42 63.29 63.29 15.9K
13:36 63.36 63.36 63.32 63.36 3.1K
13:37 63.34 63.38 63.31 63.36 4.9K
13:38 63.35 63.35 63.33 63.35 2.8K
13:39 63.33 63.34 63.31 63.34 2.1K
13:40 63.34 63.34 63.25 63.25 8.6K
13:41 63.29 63.31 63.29 63.31 2.5K
13:42 63.39 63.39 63.30 63.32 3.3K
13:43 63.35 63.37 63.33 63.33 5.6K
13:44 63.38 63.38 63.38 63.38 0.4K
13:45 63.39 63.39 63.35 63.39 2.5K
13:46 63.39 63.40 63.35 63.40 8.7K
13:47 63.35 63.47 63.35 63.47 3.9K
13:48 63.50 63.51 63.44 63.44 7.2K
13:49 63.45 63.48 63.44 63.48 1.3K
13:50 63.45 63.47 63.42 63.42 5.8K
13:51 63.43 63.48 63.43 63.46 8.1K
13:52 63.46 63.60 63.46 63.60 11.4K
13:53 63.58 63.61 63.58 63.60 4.5K
13:54 63.58 63.68 63.58 63.68 9.9K
13:55 63.67 63.67 63.55 63.55 24.7K
13:56 63.54 63.54 63.51 63.52 6.3K
13:57 63.52 63.52 63.43 63.45 8.4K
13:58 63.40 63.40 63.33 63.37 4.3K
13:59 63.38 63.38 63.34 63.35 2.2K
14:00 63.36 63.40 63.36 63.38 2.9K
14:01 63.33 63.38 63.33 63.36 90.3K
14:02 63.35 63.35 63.33 63.35 5.1K
14:03 63.34 63.38 63.33 63.33 2.3K
14:04 63.33 63.38 63.33 63.35 1.3K
14:05 63.38 63.44 63.38 63.44 2.6K
14:06 63.44 63.44 63.35 63.37 8.0K
14:07 63.40 63.47 63.40 63.47 5.5K
14:08 63.48 63.50 63.44 63.47 8.6K
14:09 63.46 63.51 63.46 63.49 1.5K
14:10 63.53 63.60 63.53 63.58 74.3K
14:11 63.63 63.63 63.58 63.61 10.8K
14:12 63.61 63.61 63.57 63.57 3.5K
14:13 63.62 63.74 63.60 63.74 6.7K
14:14 63.73 63.82 63.72 63.82 16.3K
14:15 63.83 63.83 63.75 63.75 6.5K
14:16 63.75 63.82 63.71 63.80 14.5K
14:17 63.82 63.82 63.74 63.76 3.1K
14:18 63.80 63.80 63.73 63.73 10.6K
14:19 63.70 63.73 63.69 63.69 5.5K
14:20 63.73 63.75 63.73 63.73 2.8K
14:21 63.69 63.69 63.69 63.69 4.5K
14:22 63.69 63.69 63.54 63.54 73.9K
14:23 63.51 63.51 63.45 63.47 7.5K
14:24 63.47 63.49 63.44 63.49 4.3K
14:25 63.52 63.52 63.52 63.52 1.8K
14:26 63.51 63.55 63.50 63.54 2.5K
14:27 63.54 63.55 63.50 63.55 6.5K
14:28 63.50 63.54 63.50 63.54 1.9K
14:29 63.50 63.55 63.50 63.54 4.4K
14:30 63.54 63.60 63.54 63.60 3.9K
14:31 63.64 63.81 63.64 63.79 12.1K
14:32 63.75 63.75 63.67 63.67 6.6K
14:33 63.67 63.71 63.65 63.70 4.3K
14:34 63.70 63.70 63.63 63.66 6.1K
14:35 63.64 63.64 63.62 63.63 2.3K
14:36 63.63 63.65 63.63 63.65 1.6K
14:37 63.62 63.68 63.62 63.67 2.5K
14:38 63.71 63.71 63.54 63.56 7.0K
14:39 63.50 63.52 63.48 63.52 1.8K
14:40 63.51 63.53 63.50 63.53 2.3K
14:41 63.59 63.59 63.53 63.53 2.8K
14:42 63.52 63.54 63.51 63.54 2.4K
14:43 63.51 63.55 63.45 63.45 9.4K
14:44 63.50 63.50 63.48 63.48 5.0K
14:45 63.50 63.58 63.42 63.42 9.5K
14:46 63.40 63.53 63.39 63.48 6.5K
14:47 63.46 63.53 63.46 63.53 4.7K
14:48 63.49 63.53 63.46 63.53 4.0K
14:49 63.52 63.55 63.52 63.52 4.0K
14:50 63.57 63.57 63.48 63.50 5.1K
14:51 63.49 63.51 63.49 63.50 1.4K
14:52 63.53 63.61 63.50 63.61 6.2K
14:53 63.65 63.66 63.60 63.65 4.4K
14:54 63.61 63.64 63.60 63.64 4.1K
14:55 63.66 63.69 63.66 63.69 2.8K
14:56 63.72 63.74 63.72 63.72 1.3K
14:57 63.72 63.72 63.48 63.48 14.0K
14:58 63.50 63.56 63.47 63.48 5.3K
14:59 63.50 63.50 63.47 63.48 6.6K
15:00 63.47 63.49 63.47 63.49 2.8K
15:01 63.49 63.55 63.46 63.46 9.9K
15:02 63.48 63.52 63.45 63.45 3.5K
15:03 63.46 63.52 63.46 63.51 7.2K
15:04 63.51 63.55 63.50 63.55 4.7K
15:05 63.56 63.68 63.52 63.52 10.6K
15:06 63.50 63.53 63.50 63.51 6.8K
15:07 63.50 63.50 63.37 63.37 12.3K
15:08 63.32 63.32 63.30 63.30 9.9K
15:09 63.27 63.34 63.27 63.34 20.7K
15:10 63.40 63.45 63.39 63.44 14.8K
15:11 63.44 63.45 63.42 63.44 9.8K
15:12 63.42 63.45 63.39 63.45 35.6K
15:13 63.47 63.50 63.40 63.44 7.9K
15:14 63.44 63.47 63.40 63.47 3.7K
15:15 63.46 63.46 63.44 63.44 2.2K
15:16 63.43 63.43 63.39 63.43 17.3K
15:17 63.51 63.58 63.49 63.57 26.7K
15:18 63.55 63.60 63.53 63.57 4.8K
15:19 63.54 63.56 63.52 63.52 4.5K
15:20 63.53 63.53 63.45 63.46 20.8K
15:21 63.50 63.50 63.46 63.47 5.9K
15:22 63.48 63.48 63.46 63.46 2.4K
15:23 63.46 63.48 63.40 63.40 12.4K
15:24 63.40 63.41 63.33 63.40 20.5K
15:25 63.36 63.36 63.29 63.29 13.3K
15:26 63.29 63.38 63.23 63.38 29.6K
15:27 63.33 63.35 63.33 63.35 4.1K
15:28 63.32 63.40 63.28 63.40 35.6K
15:29 63.38 63.60 63.38 63.60 21.7K
15:30 63.62 63.69 63.60 63.67 9.9K
15:31 63.70 63.81 63.67 63.72 13.2K
15:32 63.76 63.83 63.76 63.78 7.0K
15:33 63.79 63.82 63.76 63.81 14.7K
15:34 63.80 63.88 63.80 63.88 10.7K
15:35 63.88 63.94 63.84 63.84 12.6K
15:36 63.84 63.87 63.84 63.86 3.2K
15:37 63.84 63.91 63.84 63.89 11.4K
15:38 63.90 63.90 63.87 63.87 6.1K
15:39 63.88 63.91 63.87 63.87 7.6K
15:40 63.87 63.90 63.77 63.79 14.0K
15:41 63.73 63.73 63.69 63.73 8.2K
15:42 63.72 63.72 63.64 63.64 15.0K
15:43 63.66 63.73 63.65 63.70 12.3K
15:44 63.68 63.73 63.68 63.70 10.1K
15:45 63.71 63.78 63.71 63.78 4.8K
15:46 63.75 63.80 63.74 63.80 10.4K
15:47 63.78 63.83 63.75 63.81 31.4K
15:48 63.81 63.85 63.74 63.85 11.5K
15:49 63.85 63.85 63.80 63.80 12.8K
15:50 63.80 63.80 63.62 63.69 20.2K
15:51 63.69 63.73 63.66 63.73 16.4K
15:52 63.72 63.72 63.63 63.65 17.0K
15:53 63.66 63.71 63.65 63.65 32.6K
15:54 63.64 63.65 63.55 63.56 22.5K
15:55 63.52 63.52 63.43 63.46 44.3K
15:56 63.48 63.54 63.43 63.44 36.9K
15:57 63.46 63.56 63.46 63.50 37.2K
15:58 63.47 63.51 63.45 63.48 52.6K
15:59 63.44 63.44 63.33 63.34 535.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし