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 61.14 61.14 60.39 60.49 563.9K
09:31 60.57 60.98 60.52 60.61 66.5K
09:32 60.58 60.62 60.30 60.36 124.5K
09:33 60.28 60.88 60.28 60.64 60.6K
09:34 60.62 60.66 60.51 60.51 31.3K
09:35 60.51 60.53 60.15 60.28 90.3K
09:36 60.40 60.70 60.38 60.70 41.8K
09:37 60.63 60.97 60.63 60.65 43.0K
09:38 60.60 60.86 60.60 60.86 31.0K
09:39 60.86 60.87 60.70 60.76 26.4K
09:40 60.81 60.85 60.63 60.67 26.4K
09:41 60.65 60.73 60.35 60.41 39.5K
09:42 60.31 60.31 60.02 60.05 258.8K
09:43 60.12 60.19 60.01 60.08 50.1K
09:44 60.15 60.16 59.98 60.15 75.3K
09:45 60.20 60.50 60.20 60.44 34.5K
09:46 60.44 60.52 60.22 60.22 59.1K
09:47 60.22 60.28 60.10 60.10 21.3K
09:48 60.10 60.19 60.02 60.19 44.4K
09:49 60.13 60.13 59.38 59.47 266.2K
09:50 59.57 59.59 59.17 59.17 112.3K
09:51 59.13 59.60 59.13 59.60 58.2K
09:52 59.59 59.60 59.41 59.41 57.1K
09:53 59.41 59.46 59.36 59.46 103.0K
09:54 59.54 59.56 59.46 59.56 37.9K
09:55 59.56 59.62 59.24 59.28 44.9K
09:56 59.28 59.48 59.28 59.44 31.6K
09:57 59.39 59.51 59.38 59.38 31.6K
09:58 59.42 59.51 59.39 59.44 52.5K
09:59 59.46 59.46 59.38 59.44 22.9K
10:00 59.49 59.55 59.33 59.41 47.9K
10:01 59.35 59.46 59.22 59.27 36.7K
10:02 59.25 59.25 58.93 59.20 150.9K
10:03 59.20 59.20 58.87 58.89 70.1K
10:04 58.87 58.90 58.79 58.90 65.1K
10:05 58.91 59.03 58.89 58.98 37.7K
10:06 58.97 59.02 58.89 58.90 47.1K
10:07 58.91 58.95 58.85 58.86 33.0K
10:08 58.89 59.00 58.89 59.00 32.4K
10:09 58.97 58.97 58.83 58.89 43.9K
10:10 58.91 59.15 58.89 59.12 55.8K
10:11 59.16 59.31 59.16 59.20 50.3K
10:12 59.33 59.39 59.31 59.34 38.8K
10:13 59.35 59.36 59.27 59.29 34.2K
10:14 59.31 59.34 59.26 59.29 51.0K
10:15 59.30 59.36 59.30 59.33 27.4K
10:16 59.36 59.36 59.13 59.17 15.6K
10:17 59.19 59.19 59.06 59.06 21.0K
10:18 59.07 59.14 59.04 59.14 15.5K
10:19 59.13 59.16 59.10 59.14 17.9K
10:20 59.15 59.15 58.95 58.98 69.4K
10:21 58.96 58.96 58.88 58.90 26.4K
10:22 58.88 58.92 58.80 58.90 30.0K
10:23 58.95 59.07 58.95 58.98 29.9K
10:24 59.04 59.07 59.00 59.02 13.4K
10:25 59.00 59.09 59.00 59.03 24.3K
10:26 59.05 59.05 58.92 58.98 15.8K
10:27 58.91 58.91 58.80 58.89 48.5K
10:28 58.86 58.92 58.85 58.91 21.7K
10:29 58.94 58.98 58.89 58.89 12.9K
10:30 58.85 58.87 58.66 58.74 59.4K
10:31 58.70 58.87 58.66 58.77 44.1K
10:32 58.82 58.93 58.82 58.85 20.1K
10:33 58.86 58.86 58.73 58.80 46.7K
10:34 58.77 58.92 58.77 58.92 19.1K
10:35 58.94 59.07 58.94 59.05 42.6K
10:36 59.06 59.06 58.94 58.98 20.5K
10:37 58.95 58.97 58.92 58.96 19.6K
10:38 58.95 58.99 58.90 58.99 27.0K
10:39 58.98 58.99 58.96 58.98 11.7K
10:40 58.95 58.96 58.79 58.85 33.5K
10:41 58.87 59.04 58.82 59.00 25.3K
10:42 58.99 58.99 58.90 58.90 13.1K
10:43 58.90 58.92 58.80 58.88 18.4K
10:44 58.88 58.88 58.71 58.75 44.0K
10:45 58.74 58.89 58.74 58.87 22.7K
10:46 58.89 58.90 58.80 58.82 18.6K
10:47 58.87 58.88 58.79 58.82 30.9K
10:48 58.83 58.90 58.79 58.88 16.0K
10:49 58.95 59.08 58.92 59.05 19.2K
10:50 59.07 59.07 58.96 59.01 12.2K
10:51 58.98 58.98 58.91 58.91 13.2K
10:52 58.91 58.95 58.91 58.92 13.5K
10:53 58.90 58.90 58.77 58.78 22.9K
10:54 58.79 58.90 58.79 58.90 17.4K
10:55 58.90 58.90 58.86 58.90 11.9K
10:56 58.93 58.93 58.83 58.83 8.0K
10:57 58.88 58.88 58.79 58.82 12.6K
10:58 58.82 59.01 58.82 58.99 19.5K
10:59 59.01 59.01 58.85 58.92 17.6K
11:00 58.89 59.04 58.89 59.00 27.0K
11:01 59.02 59.02 58.94 58.94 22.6K
11:02 58.89 58.96 58.86 58.86 14.3K
11:03 58.82 58.87 58.79 58.87 22.6K
11:04 58.86 58.86 58.72 58.77 17.0K
11:05 58.77 58.81 58.69 58.70 33.3K
11:06 58.70 58.82 58.68 58.73 13.0K
11:07 58.77 58.80 58.69 58.75 34.8K
11:08 58.74 58.78 58.73 58.75 11.4K
11:09 58.75 58.80 58.72 58.72 10.9K
11:10 58.74 58.74 58.62 58.68 31.7K
11:11 58.66 58.76 58.66 58.75 15.8K
11:12 58.76 58.76 58.69 58.69 17.9K
11:13 58.67 58.82 58.66 58.82 19.9K
11:14 58.80 58.81 58.63 58.63 21.5K
11:15 58.65 58.71 58.55 58.57 34.9K
11:16 58.54 58.66 58.53 58.65 19.0K
11:17 58.62 58.62 58.47 58.47 58.2K
11:18 58.47 58.54 58.46 58.46 30.5K
11:19 58.47 58.53 58.45 58.47 23.6K
11:20 58.45 58.47 58.40 58.42 21.2K
11:21 58.43 58.43 58.25 58.26 43.1K
11:22 58.27 58.35 58.22 58.23 35.1K
11:23 58.20 58.31 58.20 58.31 16.8K
11:24 58.30 58.34 58.27 58.28 17.3K
11:25 58.28 58.35 58.28 58.31 22.3K
11:26 58.30 58.32 58.29 58.30 8.0K
11:27 58.28 58.36 58.28 58.34 24.9K
11:28 58.30 58.31 58.14 58.14 47.9K
11:29 58.10 58.10 58.02 58.06 56.5K
11:30 58.06 58.30 58.06 58.19 31.8K
11:31 58.16 58.17 58.04 58.06 17.3K
11:32 58.06 58.19 58.05 58.17 13.4K
11:33 58.25 58.35 58.21 58.32 13.8K
11:34 58.37 58.39 58.35 58.37 15.7K
11:35 58.35 58.39 58.25 58.27 18.9K
11:36 58.29 58.33 58.21 58.32 28.4K
11:37 58.26 58.33 58.22 58.33 12.3K
11:38 58.33 58.36 58.29 58.36 9.6K
11:39 58.33 58.33 58.18 58.18 14.2K
11:40 58.25 58.25 58.19 58.22 13.2K
11:41 58.21 58.21 57.92 57.94 157.2K
11:42 57.96 57.96 57.89 57.91 32.2K
11:43 57.88 57.98 57.87 57.98 30.8K
11:44 57.97 58.07 57.96 57.99 23.9K
11:45 58.07 58.23 58.05 58.18 15.9K
11:46 58.22 58.26 58.19 58.24 15.9K
11:47 58.21 58.23 58.15 58.23 24.2K
11:48 58.24 58.27 58.18 58.18 17.3K
11:49 58.19 58.23 58.16 58.21 12.6K
11:50 58.20 58.27 58.18 58.23 13.6K
11:51 58.28 58.28 58.20 58.20 13.6K
11:52 58.22 58.32 58.20 58.25 12.7K
11:53 58.26 58.34 58.25 58.34 13.0K
11:54 58.38 58.44 58.36 58.41 21.9K
11:55 58.43 58.46 58.41 58.45 13.6K
11:56 58.47 58.48 58.42 58.44 18.8K
11:57 58.41 58.44 58.40 58.44 8.6K
11:58 58.44 58.45 58.35 58.37 17.5K
11:59 58.34 58.34 58.26 58.27 10.6K
12:00 58.27 58.32 58.23 58.30 16.7K
12:01 58.23 58.32 58.23 58.30 13.0K
12:02 58.29 58.33 58.27 58.33 18.0K
12:03 58.32 58.32 58.24 58.24 9.1K
12:04 58.24 58.24 58.17 58.21 19.3K
12:05 58.24 58.24 58.21 58.23 8.9K
12:06 58.23 58.26 58.17 58.22 12.8K
12:07 58.21 58.21 58.08 58.10 20.5K
12:08 58.13 58.23 58.13 58.23 11.3K
12:09 58.20 58.24 58.20 58.23 6.5K
12:10 58.25 58.26 58.18 58.22 11.8K
12:11 58.25 58.25 58.13 58.14 8.8K
12:12 58.13 58.17 58.13 58.16 7.5K
12:13 58.15 58.24 58.14 58.23 10.4K
12:14 58.27 58.29 58.12 58.13 19.5K
12:15 58.15 58.16 58.10 58.10 18.3K
12:16 58.10 58.22 58.09 58.17 16.2K
12:17 58.21 58.21 58.17 58.20 4.8K
12:18 58.17 58.22 58.15 58.22 9.0K
12:19 58.18 58.19 58.17 58.19 6.0K
12:20 58.20 58.20 58.10 58.13 8.2K
12:21 58.13 58.21 58.13 58.21 9.1K
12:22 58.22 58.23 58.22 58.23 2.8K
12:23 58.24 58.29 58.22 58.28 8.7K
12:24 58.28 58.28 58.21 58.21 9.1K
12:25 58.22 58.22 58.16 58.16 6.6K
12:26 58.13 58.25 58.12 58.25 12.0K
12:27 58.31 58.31 58.07 58.07 25.7K
12:28 58.07 58.16 58.06 58.07 9.5K
12:29 58.12 58.12 58.09 58.11 8.9K
12:30 58.11 58.28 58.11 58.28 7.2K
12:31 58.28 58.28 58.24 58.24 6.9K
12:32 58.25 58.27 58.25 58.26 5.9K
12:33 58.25 58.25 58.20 58.21 5.9K
12:34 58.21 58.23 58.19 58.19 6.2K
12:35 58.22 58.27 58.22 58.26 7.8K
12:36 58.24 58.27 58.18 58.27 9.3K
12:37 58.21 58.23 58.16 58.16 5.6K
12:38 58.14 58.18 58.14 58.17 5.3K
12:39 58.14 58.15 58.10 58.11 12.5K
12:40 58.13 58.17 58.13 58.17 5.2K
12:41 58.20 58.30 58.20 58.27 9.5K
12:42 58.25 58.28 58.24 58.26 4.8K
12:43 58.26 58.26 58.22 58.22 8.7K
12:44 58.23 58.32 58.23 58.31 14.0K
12:45 58.32 58.33 58.26 58.32 8.6K
12:46 58.31 58.54 58.31 58.54 18.9K
12:47 58.55 58.57 58.49 58.53 18.2K
12:48 58.48 58.55 58.48 58.54 8.2K
12:49 58.53 58.55 58.50 58.50 20.7K
12:50 58.53 58.56 58.51 58.56 7.1K
12:51 58.53 58.58 58.53 58.57 3.4K
12:52 58.59 58.60 58.54 58.54 7.7K
12:53 58.54 58.59 58.53 58.59 7.6K
12:54 58.60 58.60 58.53 58.56 16.0K
12:55 58.56 58.67 58.56 58.67 4.9K
12:56 58.65 58.66 58.64 58.65 10.3K
12:57 58.69 58.70 58.65 58.67 14.0K
12:58 58.66 58.70 58.66 58.70 25.1K
12:59 58.72 58.73 58.68 58.68 35.6K
13:00 58.67 58.70 58.61 58.70 10.0K
13:01 58.75 58.83 58.73 58.83 22.1K
13:02 58.81 58.83 58.76 58.82 26.7K
13:03 58.81 58.87 58.81 58.87 21.2K
13:04 58.83 58.87 58.83 58.84 11.9K
13:05 58.85 58.87 58.85 58.86 10.3K
13:06 58.86 58.96 58.86 58.96 12.8K
13:07 58.96 58.97 58.92 58.95 8.8K
13:08 58.95 59.04 58.95 59.04 13.2K
13:09 59.04 59.06 58.99 59.02 11.5K
13:10 59.04 59.05 59.03 59.03 8.8K
13:11 59.03 59.04 59.00 59.01 14.2K
13:12 59.02 59.04 59.00 59.03 8.6K
13:13 59.04 59.06 59.03 59.06 8.2K
13:14 59.06 59.06 59.01 59.04 9.2K
13:15 59.06 59.07 59.03 59.06 8.6K
13:16 59.06 59.11 59.06 59.11 11.4K
13:17 59.13 59.13 59.02 59.05 18.1K
13:18 59.05 59.07 59.00 59.00 11.8K
13:19 59.02 59.05 59.02 59.05 2.8K
13:20 59.05 59.05 59.02 59.03 3.6K
13:21 59.02 59.11 59.01 59.09 5.8K
13:22 59.13 59.14 59.11 59.14 4.3K
13:23 59.14 59.16 59.11 59.11 14.7K
13:24 59.11 59.11 59.08 59.08 5.3K
13:25 59.17 59.26 59.17 59.26 12.1K
13:26 59.25 59.26 59.18 59.18 12.8K
13:27 59.20 59.20 59.17 59.17 5.9K
13:28 59.17 59.22 59.10 59.10 13.2K
13:29 59.13 59.15 59.13 59.14 2.7K
13:30 59.14 59.24 59.12 59.24 4.6K
13:31 59.26 59.30 59.23 59.26 7.5K
13:32 59.20 59.25 59.20 59.20 4.0K
13:33 59.17 59.23 59.17 59.19 10.2K
13:34 59.21 59.21 59.18 59.18 4.1K
13:35 59.20 59.20 59.13 59.14 7.2K
13:36 59.15 59.34 59.15 59.34 6.1K
13:37 59.28 59.34 59.27 59.29 9.4K
13:38 59.24 59.24 59.05 59.17 9.0K
13:39 59.21 59.21 59.12 59.15 7.9K
13:40 59.15 59.17 59.12 59.17 9.5K
13:41 59.15 59.16 59.09 59.09 4.7K
13:42 59.08 59.09 59.02 59.02 12.6K
13:43 59.00 59.04 58.96 58.98 26.3K
13:44 58.99 59.05 58.97 59.05 8.5K
13:45 59.08 59.08 59.06 59.08 6.3K
13:46 59.06 59.06 58.96 58.96 22.5K
13:47 58.98 59.09 58.98 59.09 9.4K
13:48 59.07 59.07 59.05 59.07 4.4K
13:49 59.06 59.06 59.03 59.05 3.8K
13:50 59.04 59.08 59.04 59.07 5.9K
13:51 59.06 59.10 59.06 59.10 5.6K
13:52 59.04 59.06 59.03 59.06 5.1K
13:53 59.04 59.14 59.04 59.13 17.5K
13:54 59.16 59.19 59.14 59.18 4.5K
13:55 59.17 59.24 59.17 59.24 14.8K
13:56 59.22 59.33 59.22 59.31 14.4K
13:57 59.30 59.34 59.30 59.31 9.0K
13:58 59.18 59.20 59.17 59.19 13.3K
13:59 59.17 59.21 59.16 59.21 5.8K
14:00 59.18 59.18 59.15 59.16 5.6K
14:01 59.20 59.29 59.18 59.29 26.5K
14:02 59.30 59.33 59.24 59.24 7.9K
14:03 59.24 59.25 59.23 59.23 3.6K
14:04 59.21 59.21 59.20 59.21 4.0K
14:05 59.20 59.27 59.20 59.26 5.1K
14:06 59.31 59.34 59.31 59.31 19.8K
14:07 59.27 59.27 59.19 59.23 20.4K
14:08 59.25 59.25 59.14 59.14 10.3K
14:09 59.13 59.13 59.01 59.01 11.7K
14:10 59.04 59.09 59.01 59.08 4.6K
14:11 59.12 59.12 59.06 59.06 8.8K
14:12 59.06 59.06 59.02 59.03 10.6K
14:13 59.02 59.11 59.02 59.11 5.2K
14:14 59.08 59.08 59.00 59.05 5.4K
14:15 59.05 59.07 59.04 59.06 2.2K
14:16 59.06 59.13 59.06 59.13 6.1K
14:17 59.12 59.18 59.11 59.18 5.3K
14:18 59.17 59.20 59.15 59.20 5.5K
14:19 59.22 59.22 59.19 59.20 7.8K
14:20 59.17 59.21 59.16 59.17 9.9K
14:21 59.17 59.20 59.17 59.18 4.3K
14:22 59.18 59.18 59.14 59.14 3.5K
14:23 59.13 59.15 59.12 59.12 3.4K
14:24 59.08 59.20 59.08 59.18 5.5K
14:25 59.19 59.20 59.16 59.17 3.4K
14:26 59.20 59.20 59.17 59.17 1.7K
14:27 59.18 59.19 59.17 59.17 4.8K
14:28 59.20 59.20 59.16 59.16 8.2K
14:29 59.18 59.20 59.14 59.16 8.2K
14:30 59.16 59.25 59.16 59.24 10.0K
14:31 59.26 59.28 59.26 59.28 3.3K
14:32 59.28 59.32 59.25 59.28 14.4K
14:33 59.29 59.34 59.29 59.34 10.5K
14:34 59.34 59.37 59.31 59.32 11.0K
14:35 59.32 59.32 59.28 59.28 8.0K
14:36 59.28 59.36 59.28 59.34 4.6K
14:37 59.35 59.40 59.34 59.40 7.0K
14:38 59.40 59.43 59.40 59.42 7.2K
14:39 59.42 59.42 59.38 59.42 4.6K
14:40 59.44 59.48 59.43 59.48 7.8K
14:41 59.44 59.46 59.38 59.40 4.1K
14:42 59.38 59.39 59.34 59.34 9.9K
14:43 59.32 59.34 59.29 59.30 5.9K
14:44 59.29 59.32 59.27 59.28 11.9K
14:45 59.29 59.33 59.28 59.33 8.9K
14:46 59.33 59.34 59.29 59.34 22.2K
14:47 59.34 59.35 59.32 59.32 4.7K
14:48 59.34 59.34 59.31 59.31 1.4K
14:49 59.33 59.36 59.31 59.36 3.0K
14:50 59.37 59.44 59.37 59.44 6.8K
14:51 59.41 59.41 59.38 59.39 3.5K
14:52 59.42 59.44 59.39 59.44 2.1K
14:53 59.44 59.44 59.40 59.40 11.6K
14:54 59.39 59.39 59.37 59.39 4.7K
14:55 59.38 59.38 59.37 59.37 3.4K
14:56 59.32 59.33 59.27 59.27 13.8K
14:57 59.30 59.33 59.30 59.31 4.0K
14:58 59.31 59.33 59.30 59.33 3.0K
14:59 59.33 59.35 59.32 59.32 5.6K
15:00 59.33 59.35 59.32 59.35 7.6K
15:01 59.38 59.47 59.38 59.47 5.8K
15:02 59.46 59.49 59.43 59.49 13.6K
15:03 59.40 59.43 59.40 59.40 6.2K
15:04 59.40 59.42 59.39 59.39 5.8K
15:05 59.41 59.41 59.33 59.37 5.7K
15:06 59.38 59.46 59.38 59.46 5.1K
15:07 59.44 59.46 59.42 59.46 3.3K
15:08 59.45 59.45 59.42 59.44 5.7K
15:09 59.44 59.44 59.40 59.40 9.5K
15:10 59.37 59.40 59.37 59.40 3.7K
15:11 59.35 59.35 59.32 59.32 4.5K
15:12 59.32 59.38 59.32 59.38 13.3K
15:13 59.36 59.38 59.36 59.36 3.2K
15:14 59.39 59.40 59.36 59.39 8.4K
15:15 59.38 59.38 59.34 59.35 7.4K
15:16 59.34 59.38 59.33 59.37 5.2K
15:17 59.37 59.37 59.29 59.29 6.6K
15:18 59.29 59.30 59.27 59.30 5.2K
15:19 59.32 59.34 59.31 59.34 6.7K
15:20 59.29 59.30 59.28 59.29 4.7K
15:21 59.29 59.30 59.29 59.30 7.5K
15:22 59.31 59.31 59.27 59.27 12.0K
15:23 59.27 59.28 59.22 59.23 7.2K
15:24 59.25 59.25 59.22 59.22 9.6K
15:25 59.23 59.23 59.19 59.23 8.1K
15:26 59.21 59.21 59.18 59.21 6.6K
15:27 59.17 59.17 59.04 59.06 10.0K
15:28 59.05 59.05 58.92 58.94 29.7K
15:29 58.95 58.97 58.92 58.95 11.0K
15:30 58.93 58.99 58.93 58.99 15.6K
15:31 58.97 58.98 58.91 58.91 19.7K
15:32 58.95 59.00 58.95 59.00 10.1K
15:33 58.98 59.02 58.96 58.96 13.8K
15:34 58.96 58.96 58.84 58.84 12.1K
15:35 58.82 58.83 58.77 58.77 22.2K
15:36 58.73 58.73 58.60 58.63 23.6K
15:37 58.61 58.68 58.60 58.65 13.9K
15:38 58.67 58.67 58.54 58.54 15.1K
15:39 58.50 58.55 58.50 58.53 29.4K
15:40 58.52 58.59 58.50 58.55 23.8K
15:41 58.57 58.57 58.51 58.51 18.2K
15:42 58.54 58.58 58.54 58.55 9.3K
15:43 58.53 58.56 58.53 58.54 6.6K
15:44 58.53 58.58 58.53 58.58 20.3K
15:45 58.59 58.64 58.57 58.64 10.1K
15:46 58.63 58.64 58.51 58.51 12.9K
15:47 58.50 58.55 58.46 58.53 27.5K
15:48 58.50 58.57 58.50 58.55 16.8K
15:49 58.55 58.56 58.53 58.55 8.9K
15:50 58.49 58.50 58.41 58.49 26.0K
15:51 58.45 58.47 58.37 58.37 44.6K
15:52 58.34 58.37 58.32 58.34 21.6K
15:53 58.33 58.44 58.33 58.44 40.2K
15:54 58.42 58.42 58.20 58.20 38.9K
15:55 58.18 58.29 58.18 58.27 36.5K
15:56 58.28 58.30 58.26 58.30 37.9K
15:57 58.31 58.38 58.31 58.38 39.9K
15:58 58.38 58.38 58.32 58.32 79.2K
15:59 58.32 58.32 58.25 58.29 692.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし