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 63.28 63.28 62.50 62.50 308.1K
09:31 62.57 62.77 62.37 62.77 56.8K
09:32 62.84 62.92 62.43 62.43 44.2K
09:33 62.40 62.75 62.37 62.67 22.1K
09:34 62.82 63.06 62.77 62.99 16.6K
09:35 62.88 63.08 62.84 63.01 23.4K
09:36 62.93 62.99 62.85 62.95 13.4K
09:37 63.00 63.00 62.80 62.86 15.8K
09:38 62.94 62.94 62.86 62.86 17.4K
09:39 62.85 62.87 62.71 62.71 15.6K
09:40 62.68 62.71 62.44 62.48 14.8K
09:41 62.36 62.45 62.32 62.32 34.7K
09:42 62.34 62.37 62.26 62.32 36.3K
09:43 62.37 62.37 62.28 62.33 24.0K
09:44 62.29 62.37 62.28 62.37 27.4K
09:45 62.38 62.53 62.37 62.37 15.7K
09:46 62.35 62.39 62.30 62.39 15.5K
09:47 62.40 62.63 62.40 62.61 33.5K
09:48 62.56 62.70 62.54 62.70 33.2K
09:49 62.68 62.68 62.57 62.57 16.2K
09:50 62.54 62.60 62.50 62.50 8.4K
09:51 62.50 62.69 62.50 62.69 10.7K
09:52 62.67 62.76 62.59 62.76 10.4K
09:53 62.71 62.84 62.70 62.79 7.4K
09:54 62.78 62.83 62.74 62.83 14.0K
09:55 62.86 62.87 62.72 62.85 17.4K
09:56 62.81 62.81 62.71 62.78 12.9K
09:57 62.79 62.82 62.77 62.79 11.3K
09:58 62.78 63.06 62.74 63.02 24.0K
09:59 63.05 63.11 63.02 63.04 17.3K
10:00 63.06 63.23 63.06 63.23 18.4K
10:01 63.22 63.23 63.14 63.20 21.4K
10:02 63.11 63.11 62.75 62.77 32.4K
10:03 62.73 62.73 62.50 62.60 30.2K
10:04 62.58 62.58 62.46 62.48 14.4K
10:05 62.49 62.64 62.46 62.63 48.1K
10:06 62.58 62.74 62.58 62.73 9.6K
10:07 62.60 62.70 62.59 62.69 17.2K
10:08 62.69 62.72 62.63 62.64 4.7K
10:09 62.70 62.70 62.61 62.65 3.4K
10:10 62.62 62.67 62.62 62.64 6.6K
10:11 62.66 62.72 62.64 62.72 14.8K
10:12 62.73 62.78 62.70 62.72 6.6K
10:13 62.69 62.69 62.59 62.63 9.1K
10:14 62.65 62.65 62.60 62.61 6.4K
10:15 62.61 62.64 62.56 62.58 7.1K
10:16 62.65 62.65 62.54 62.57 7.1K
10:17 62.59 62.68 62.54 62.68 16.6K
10:18 62.70 62.84 62.70 62.81 12.5K
10:19 62.83 63.01 62.81 63.01 18.3K
10:20 63.05 63.05 62.94 62.98 14.3K
10:21 63.00 63.01 62.92 62.92 5.5K
10:22 63.05 63.05 62.98 62.98 10.8K
10:23 62.90 62.93 62.84 62.88 9.1K
10:24 62.94 62.94 62.90 62.94 4.4K
10:25 62.92 62.93 62.89 62.89 6.8K
10:26 62.89 63.00 62.89 63.00 7.6K
10:27 63.05 63.08 62.95 62.96 14.2K
10:28 62.94 63.00 62.94 62.96 10.2K
10:29 62.90 62.95 62.90 62.95 5.7K
10:30 62.97 62.98 62.93 62.96 8.1K
10:31 62.95 62.95 62.73 62.73 9.2K
10:32 62.72 62.86 62.72 62.86 10.7K
10:33 62.86 62.93 62.85 62.85 4.8K
10:34 62.88 62.96 62.88 62.96 10.0K
10:35 63.07 63.40 63.07 63.29 68.6K
10:36 63.32 63.32 63.11 63.11 23.2K
10:37 63.19 63.26 63.18 63.21 32.2K
10:38 63.25 63.32 63.25 63.32 16.5K
10:39 63.30 63.30 63.14 63.14 19.1K
10:40 63.20 63.25 63.18 63.25 3.4K
10:41 63.24 63.32 63.24 63.32 22.4K
10:42 63.32 63.49 63.32 63.48 27.1K
10:43 63.48 63.59 63.43 63.58 25.7K
10:44 63.57 63.88 63.57 63.84 52.0K
10:45 63.82 63.91 63.76 63.90 23.7K
10:46 63.93 64.03 63.87 63.90 51.7K
10:47 63.92 64.06 63.92 64.06 47.6K
10:48 64.05 64.15 64.05 64.10 30.5K
10:49 64.16 64.17 64.14 64.16 21.7K
10:50 64.17 64.17 64.04 64.09 18.9K
10:51 64.07 64.24 64.06 64.19 38.3K
10:52 64.14 64.28 64.12 64.26 21.2K
10:53 64.28 64.32 64.23 64.31 25.4K
10:54 64.34 64.34 64.22 64.24 20.8K
10:55 64.20 64.31 64.11 64.11 23.5K
10:56 64.16 64.19 64.10 64.15 30.7K
10:57 64.10 64.15 64.07 64.07 18.7K
10:58 64.04 64.12 64.00 64.05 65.9K
10:59 64.04 64.15 64.04 64.15 12.7K
11:00 64.17 64.22 64.14 64.18 16.0K
11:01 64.18 64.23 64.02 64.23 17.8K
11:02 64.24 64.38 64.19 64.20 28.7K
11:03 64.20 64.23 64.11 64.15 12.7K
11:04 64.12 64.21 64.10 64.13 12.7K
11:05 64.12 64.12 63.99 64.00 15.0K
11:06 63.98 63.98 63.92 63.93 13.9K
11:07 63.92 63.98 63.92 63.98 7.2K
11:08 63.98 64.00 63.94 63.95 11.5K
11:09 63.95 63.99 63.95 63.99 6.1K
11:10 63.95 63.98 63.92 63.98 13.2K
11:11 63.97 64.02 63.75 63.76 23.4K
11:12 63.71 63.77 63.71 63.73 23.3K
11:13 63.72 63.76 63.69 63.76 19.2K
11:14 63.73 63.74 63.71 63.72 15.6K
11:15 63.70 63.82 63.70 63.79 27.3K
11:16 63.81 63.87 63.79 63.87 22.6K
11:17 63.85 63.92 63.85 63.85 16.7K
11:18 63.88 63.90 63.85 63.88 2.9K
11:19 63.85 63.92 63.83 63.90 24.8K
11:20 63.90 63.94 63.88 63.90 10.8K
11:21 63.87 63.89 63.85 63.89 10.6K
11:22 63.91 63.97 63.91 63.97 8.4K
11:23 63.96 64.02 63.94 63.95 38.0K
11:24 63.94 64.03 63.93 64.03 6.5K
11:25 63.98 64.00 63.92 64.00 12.3K
11:26 64.01 64.02 63.97 63.99 5.4K
11:27 63.94 63.98 63.94 63.96 5.8K
11:28 63.96 63.96 63.87 63.96 10.3K
11:29 63.97 63.98 63.92 63.97 4.9K
11:30 63.95 63.99 63.95 63.96 4.5K
11:31 63.96 64.00 63.95 63.95 6.3K
11:32 63.95 63.95 63.85 63.89 7.2K
11:33 63.92 64.14 63.92 64.14 29.1K
11:34 64.12 64.14 64.01 64.01 11.3K
11:35 63.96 63.97 63.91 63.94 5.2K
11:36 63.94 63.97 63.91 63.91 4.4K
11:37 63.87 64.10 63.86 64.10 5.9K
11:38 64.07 64.07 64.00 64.00 5.1K
11:39 63.98 64.04 63.98 64.04 4.6K
11:40 64.01 64.02 63.98 64.00 4.5K
11:41 63.98 63.98 63.91 63.91 3.7K
11:42 63.92 63.92 63.78 63.83 7.8K
11:43 63.79 63.79 63.66 63.69 12.0K
11:44 63.71 63.80 63.71 63.80 5.0K
11:45 63.82 63.92 63.82 63.92 4.6K
11:46 64.04 64.06 64.00 64.06 6.9K
11:47 64.05 64.08 64.03 64.08 3.3K
11:48 64.06 64.07 64.04 64.06 7.2K
11:49 64.08 64.13 64.07 64.13 16.4K
11:50 64.15 64.19 64.13 64.19 12.6K
11:51 64.18 64.20 64.15 64.20 11.7K
11:52 64.18 64.18 64.17 64.18 4.4K
11:53 64.18 64.23 64.16 64.16 5.3K
11:54 64.18 64.22 64.04 64.04 10.4K
11:55 64.11 64.19 64.11 64.18 8.8K
11:56 64.19 64.22 64.13 64.15 9.7K
11:57 64.15 64.20 64.15 64.16 11.4K
11:58 64.15 64.18 64.12 64.18 4.6K
11:59 64.17 64.19 64.08 64.13 22.1K
12:00 64.11 64.11 63.77 63.83 25.4K
12:01 63.75 63.76 62.96 63.01 126.0K
12:02 63.00 63.26 62.98 63.19 41.5K
12:03 63.13 63.28 63.12 63.28 22.4K
12:04 63.24 63.37 63.23 63.27 17.5K
12:05 63.35 63.37 63.19 63.19 15.1K
12:06 63.23 63.43 63.23 63.42 11.7K
12:07 63.36 63.36 63.26 63.27 16.4K
12:08 63.25 63.31 63.19 63.26 26.1K
12:09 63.30 63.46 63.30 63.41 16.6K
12:10 63.39 63.42 63.38 63.39 12.1K
12:11 63.30 63.51 63.30 63.32 46.0K
12:12 63.34 63.42 63.34 63.41 9.3K
12:13 63.39 63.48 63.36 63.48 18.4K
12:14 63.51 63.54 63.42 63.46 9.4K
12:15 63.43 63.43 63.34 63.34 5.6K
12:16 63.22 63.27 63.17 63.17 18.6K
12:17 63.16 63.26 63.16 63.23 14.8K
12:18 63.25 63.33 63.22 63.32 7.1K
12:19 63.32 63.36 63.27 63.27 4.8K
12:20 63.29 63.30 63.12 63.12 13.7K
12:21 63.12 63.19 63.05 63.19 18.9K
12:22 63.22 63.31 63.22 63.30 7.3K
12:23 63.30 63.38 63.28 63.33 8.1K
12:24 63.35 63.44 63.33 63.39 6.5K
12:25 63.40 63.53 63.40 63.53 12.4K
12:26 63.54 63.65 63.53 63.64 12.8K
12:27 63.70 63.76 63.67 63.67 23.6K
12:28 63.72 63.78 63.71 63.75 13.6K
12:29 63.76 63.79 63.73 63.77 20.0K
12:30 63.73 63.75 63.65 63.68 9.4K
12:31 63.68 63.70 63.58 63.60 6.3K
12:32 63.62 63.64 63.58 63.58 9.4K
12:33 63.53 63.53 63.45 63.45 12.4K
12:34 63.44 63.45 63.38 63.38 14.3K
12:35 63.31 63.32 63.23 63.23 13.5K
12:36 63.19 63.25 63.19 63.23 12.1K
12:37 63.25 63.40 63.25 63.32 11.9K
12:38 63.34 63.38 63.34 63.38 7.0K
12:39 63.38 63.41 63.35 63.35 9.5K
12:40 63.31 63.31 63.20 63.25 8.0K
12:41 63.22 63.25 63.21 63.25 4.7K
12:42 63.20 63.21 63.18 63.18 6.1K
12:43 63.17 63.17 63.11 63.13 9.0K
12:44 63.16 63.17 63.13 63.15 5.1K
12:45 63.13 63.17 63.08 63.10 14.0K
12:46 63.09 63.16 63.08 63.12 13.1K
12:47 63.12 63.18 63.08 63.14 6.7K
12:48 63.15 63.21 63.15 63.21 10.7K
12:49 63.20 63.25 63.20 63.23 6.2K
12:50 63.25 63.26 63.23 63.26 12.9K
12:51 63.24 63.34 63.24 63.32 7.5K
12:52 63.37 63.37 63.27 63.27 5.0K
12:53 63.25 63.36 63.25 63.36 7.1K
12:54 63.31 63.34 63.31 63.32 6.3K
12:55 63.35 63.40 63.32 63.32 7.7K
12:56 63.34 63.38 63.34 63.38 2.3K
12:57 63.38 63.43 63.38 63.42 5.3K
12:58 63.39 63.42 63.36 63.41 7.8K
12:59 63.38 63.41 63.37 63.39 2.8K
13:00 63.40 63.40 63.38 63.40 1.6K
13:01 63.40 63.40 63.33 63.38 10.4K
13:02 63.43 63.45 63.42 63.43 6.8K
13:03 63.44 63.48 63.41 63.41 6.8K
13:04 63.41 63.44 63.39 63.44 5.6K
13:05 63.45 63.53 63.45 63.52 7.0K
13:06 63.52 63.59 63.52 63.58 7.7K
13:07 63.62 63.70 63.62 63.69 7.1K
13:08 63.70 63.72 63.65 63.65 14.2K
13:09 63.69 63.75 63.69 63.74 11.7K
13:10 63.73 63.79 63.73 63.77 7.0K
13:11 63.78 63.78 63.66 63.69 9.0K
13:12 63.74 63.78 63.73 63.78 3.9K
13:13 63.78 63.79 63.68 63.79 10.0K
13:14 63.79 63.80 63.79 63.79 3.0K
13:15 63.80 63.80 63.66 63.66 7.0K
13:16 63.62 63.65 63.62 63.63 4.2K
13:17 63.68 63.73 63.67 63.69 6.2K
13:18 63.72 63.79 63.72 63.76 3.6K
13:19 63.73 63.75 63.71 63.71 3.1K
13:20 63.61 63.65 63.57 63.61 8.2K
13:21 63.61 63.62 63.59 63.60 3.2K
13:22 63.64 63.66 63.63 63.66 1.9K
13:23 63.65 63.69 63.64 63.66 5.5K
13:24 63.66 63.72 63.65 63.72 13.5K
13:25 63.73 63.76 63.70 63.70 10.3K
13:26 63.75 63.75 63.68 63.72 3.8K
13:27 63.71 63.73 63.71 63.73 2.2K
13:28 63.72 63.73 63.71 63.71 4.2K
13:29 63.70 63.72 63.68 63.68 8.8K
13:30 63.70 63.79 63.68 63.79 5.3K
13:31 63.79 63.92 63.79 63.86 21.4K
13:32 63.82 63.91 63.82 63.86 7.3K
13:33 63.88 63.88 63.84 63.85 2.3K
13:34 63.87 63.87 63.87 63.87 2.5K
13:35 63.86 63.94 63.86 63.94 7.5K
13:36 63.93 63.97 63.91 63.97 6.0K
13:37 63.97 63.98 63.96 63.97 10.9K
13:38 63.98 64.05 63.97 64.01 17.1K
13:39 64.03 64.07 64.02 64.02 19.7K
13:40 64.00 64.01 63.93 63.93 32.3K
13:41 63.93 63.99 63.92 63.94 11.6K
13:42 63.91 63.95 63.91 63.93 3.7K
13:43 64.00 64.04 64.00 64.04 7.6K
13:44 64.02 64.04 64.00 64.00 6.5K
13:45 64.07 64.24 64.05 64.24 37.8K
13:46 64.21 64.29 64.20 64.26 15.9K
13:47 64.25 64.27 64.22 64.27 8.7K
13:48 64.29 64.29 64.25 64.25 13.0K
13:49 64.26 64.27 64.19 64.19 11.5K
13:50 64.17 64.19 64.15 64.19 7.0K
13:51 64.18 64.19 64.11 64.11 7.8K
13:52 64.15 64.16 64.07 64.07 9.7K
13:53 64.07 64.08 64.03 64.04 8.0K
13:54 64.03 64.06 64.01 64.03 6.3K
13:55 64.01 64.05 63.97 64.00 6.9K
13:56 63.94 63.94 63.81 63.81 8.4K
13:57 63.80 64.04 63.80 63.99 20.0K
13:58 63.99 63.99 63.92 63.94 5.9K
13:59 63.92 63.92 63.84 63.86 3.9K
14:00 63.85 63.89 63.84 63.88 5.9K
14:01 63.91 63.95 63.90 63.93 7.5K
14:02 63.90 63.90 63.81 63.82 8.5K
14:03 63.82 63.82 63.75 63.79 5.7K
14:04 63.80 63.88 63.80 63.88 2.8K
14:05 63.89 63.98 63.89 63.98 3.9K
14:06 63.95 64.03 63.94 64.03 4.8K
14:07 64.07 64.07 64.04 64.07 8.5K
14:08 64.07 64.07 63.99 64.01 5.5K
14:09 64.01 64.07 63.98 64.07 6.8K
14:10 64.06 64.07 64.01 64.02 6.4K
14:11 64.01 64.09 64.01 64.05 6.9K
14:12 64.09 64.13 64.08 64.13 4.7K
14:13 64.13 64.22 64.13 64.20 30.7K
14:14 64.22 64.27 64.18 64.19 15.3K
14:15 64.21 64.26 64.21 64.26 7.3K
14:16 64.27 64.29 64.19 64.19 10.3K
14:17 64.19 64.22 64.15 64.19 6.8K
14:18 64.21 64.24 64.20 64.24 4.5K
14:19 64.21 64.23 64.21 64.22 2.4K
14:20 64.22 64.29 64.22 64.29 7.9K
14:21 64.29 64.38 64.26 64.38 14.4K
14:22 64.38 64.49 64.37 64.49 27.0K
14:23 64.49 64.57 64.49 64.49 36.7K
14:24 64.47 64.47 64.42 64.43 9.0K
14:25 64.43 64.46 64.43 64.43 6.6K
14:26 64.48 64.48 64.42 64.48 6.6K
14:27 64.55 64.55 64.51 64.54 15.5K
14:28 64.52 64.52 64.45 64.45 19.6K
14:29 64.37 64.42 64.37 64.39 10.7K
14:30 64.38 64.46 64.37 64.46 19.8K
14:31 64.46 64.49 64.46 64.48 5.9K
14:32 64.46 64.52 64.46 64.52 11.8K
14:33 64.51 64.58 64.51 64.54 11.2K
14:34 64.53 64.58 64.53 64.56 4.7K
14:35 64.56 64.67 64.56 64.67 8.6K
14:36 64.66 64.66 64.54 64.54 17.0K
14:37 64.54 64.55 64.50 64.53 5.3K
14:38 64.55 64.60 64.54 64.59 3.2K
14:39 64.57 64.61 64.54 64.61 14.1K
14:40 64.62 64.69 64.62 64.68 12.0K
14:41 64.67 64.67 64.60 64.65 18.6K
14:42 64.64 64.67 64.64 64.67 8.7K
14:43 64.67 64.75 64.67 64.75 22.5K
14:44 64.74 64.75 64.73 64.75 6.0K
14:45 64.74 64.74 64.66 64.71 9.0K
14:46 64.73 64.73 64.64 64.64 7.5K
14:47 64.66 64.66 64.63 64.65 7.2K
14:48 64.67 64.68 64.64 64.66 8.6K
14:49 64.67 64.68 64.64 64.67 6.8K
14:50 64.66 64.66 64.59 64.60 11.3K
14:51 64.65 64.69 64.65 64.68 9.2K
14:52 64.68 64.68 64.60 64.61 6.0K
14:53 64.63 64.68 64.62 64.62 6.5K
14:54 64.65 64.67 64.64 64.64 3.4K
14:55 64.63 64.63 64.46 64.46 16.2K
14:56 64.46 64.53 64.45 64.53 8.0K
14:57 64.48 64.56 64.47 64.55 15.6K
14:58 64.55 64.55 64.52 64.55 7.1K
14:59 64.50 64.53 64.48 64.50 12.3K
15:00 64.48 64.51 64.47 64.51 3.7K
15:01 64.52 64.64 64.52 64.62 11.3K
15:02 64.59 64.60 64.48 64.48 8.6K
15:03 64.49 64.51 64.48 64.48 8.3K
15:04 64.49 64.49 64.46 64.46 9.2K
15:05 64.51 64.52 64.41 64.44 4.5K
15:06 64.42 64.53 64.42 64.53 9.5K
15:07 64.51 64.57 64.49 64.57 9.0K
15:08 64.61 64.62 64.59 64.62 10.6K
15:09 64.59 64.72 64.59 64.72 15.1K
15:10 64.74 64.74 64.66 64.74 27.7K
15:11 64.74 64.76 64.70 64.70 22.6K
15:12 64.70 64.71 64.68 64.68 5.0K
15:13 64.67 64.98 64.67 64.89 194.8K
15:14 64.95 65.06 64.95 65.04 37.5K
15:15 65.02 65.11 65.02 65.10 17.9K
15:16 65.10 65.12 65.07 65.12 16.6K
15:17 65.14 65.26 65.14 65.26 27.7K
15:18 65.25 65.26 65.20 65.24 13.3K
15:19 65.23 65.28 65.19 65.19 38.3K
15:20 65.19 65.19 65.11 65.14 27.1K
15:21 65.14 65.16 65.05 65.05 27.1K
15:22 65.07 65.13 65.04 65.12 19.7K
15:23 65.14 65.14 65.04 65.10 11.6K
15:24 65.06 65.08 64.94 64.94 12.9K
15:25 64.94 65.03 64.93 65.03 16.0K
15:26 65.04 65.07 65.02 65.03 9.8K
15:27 65.00 65.04 65.00 65.02 7.4K
15:28 65.00 65.02 64.97 65.01 15.7K
15:29 65.01 65.02 64.98 64.97 16.3K
15:30 64.99 65.04 64.92 65.04 22.4K
15:31 65.00 65.00 64.92 64.93 10.9K
15:32 64.93 64.93 64.85 64.90 86.9K
15:33 64.89 64.91 64.81 64.81 9.8K
15:34 64.81 64.83 64.76 64.81 18.0K
15:35 64.79 64.81 64.77 64.79 15.8K
15:36 64.78 64.82 64.78 64.81 11.6K
15:37 64.81 64.81 64.75 64.76 20.1K
15:38 64.78 64.78 64.77 64.77 10.1K
15:39 64.76 64.77 64.64 64.65 15.9K
15:40 64.67 64.69 64.65 64.69 13.3K
15:41 64.69 64.69 64.66 64.66 7.1K
15:42 64.66 64.67 64.62 64.67 20.0K
15:43 64.66 64.73 64.66 64.68 14.6K
15:44 64.67 64.74 64.67 64.74 8.9K
15:45 64.74 64.76 64.73 64.76 9.7K
15:46 64.77 64.79 64.77 64.79 10.2K
15:47 64.78 64.83 64.76 64.83 25.0K
15:48 64.82 64.88 64.79 64.88 23.6K
15:49 64.87 64.89 64.82 64.88 11.3K
15:50 64.87 64.88 64.75 64.75 23.6K
15:51 64.73 64.73 64.61 64.61 47.3K
15:52 64.64 64.64 64.61 64.63 19.5K
15:53 64.65 64.68 64.61 64.61 33.9K
15:54 64.64 64.64 64.47 64.50 30.3K
15:55 64.41 64.52 64.34 64.51 56.1K
15:56 64.52 64.55 64.50 64.51 59.8K
15:57 64.51 64.52 64.48 64.52 36.2K
15:58 64.49 64.55 64.49 64.53 114.2K
15:59 64.53 64.53 64.47 64.49 431.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし