Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
80.71
最終更新: 2025-09-30
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 67.23 69.17 67.23 69.17 1,269.6K
09:31 69.26 69.94 69.26 69.81 454.6K
09:32 69.94 70.15 69.22 70.15 436.2K
09:33 70.22 70.22 69.88 70.01 299.5K
09:34 70.29 70.29 69.94 70.19 218.0K
09:35 70.25 70.26 69.52 69.67 218.6K
09:36 69.75 70.38 69.74 69.94 286.1K
09:37 69.96 70.34 69.83 70.18 228.5K
09:38 70.22 70.91 70.18 70.82 270.7K
09:39 70.73 70.95 70.28 70.84 156.9K
09:40 70.84 70.86 70.49 70.49 186.3K
09:41 70.44 70.55 70.14 70.38 166.0K
09:42 70.37 70.95 70.37 70.66 258.1K
09:43 70.88 71.00 70.67 70.93 174.5K
09:44 70.89 70.93 70.60 70.88 117.1K
09:45 71.05 71.05 70.40 70.81 174.5K
09:46 70.80 70.92 70.53 70.75 143.8K
09:47 70.60 70.71 70.54 70.65 76.2K
09:48 70.67 70.93 70.53 70.53 139.5K
09:49 70.70 70.70 70.47 70.57 108.8K
09:50 70.57 70.57 69.97 70.12 151.3K
09:51 70.03 70.10 69.88 70.02 141.1K
09:52 70.02 70.37 70.01 70.33 102.0K
09:53 70.28 70.65 69.90 69.93 115.9K
09:54 69.77 70.00 69.69 69.79 97.7K
09:55 69.80 69.99 69.49 69.49 123.6K
09:56 69.51 69.52 69.12 69.18 107.2K
09:57 69.15 69.25 69.07 69.10 92.7K
09:58 69.15 69.27 68.96 69.27 221.5K
09:59 69.29 69.48 69.06 69.24 97.8K
10:00 69.32 69.32 68.96 68.97 81.0K
10:01 68.96 69.65 68.73 69.65 110.7K
10:02 69.66 69.77 69.31 69.39 74.1K
10:03 69.43 69.71 69.23 69.23 95.9K
10:04 69.03 69.09 68.87 68.95 54.3K
10:05 68.90 69.22 68.90 69.14 50.8K
10:06 69.17 69.70 69.17 69.70 59.9K
10:07 69.65 69.84 69.59 69.84 72.2K
10:08 69.76 69.84 69.69 69.80 57.7K
10:09 69.80 69.87 69.41 69.53 26.4K
10:10 69.50 69.52 69.13 69.13 39.2K
10:11 69.02 69.03 68.80 68.86 61.5K
10:12 68.84 69.05 68.80 69.05 46.4K
10:13 69.17 69.35 69.05 69.29 49.4K
10:14 69.25 69.51 69.22 69.50 40.0K
10:15 69.51 69.64 69.35 69.40 45.8K
10:16 69.47 69.58 69.30 69.44 34.6K
10:17 69.40 69.68 69.30 69.68 40.8K
10:18 69.69 69.74 69.55 69.55 42.4K
10:19 69.68 69.85 69.64 69.85 40.8K
10:20 69.87 70.10 69.87 69.90 122.1K
10:21 70.10 70.25 70.09 70.23 82.6K
10:22 70.30 70.65 70.26 70.41 94.8K
10:23 70.50 70.55 70.17 70.17 59.2K
10:24 70.13 70.13 69.70 69.73 51.5K
10:25 69.71 70.06 69.71 69.99 42.9K
10:26 69.86 69.86 69.69 69.76 35.3K
10:27 69.83 70.14 69.77 70.01 33.0K
10:28 70.09 70.10 69.89 69.92 40.9K
10:29 69.90 70.12 69.83 70.12 39.3K
10:30 70.14 70.24 70.08 70.12 33.7K
10:31 70.12 70.17 70.00 70.04 37.5K
10:32 70.06 70.22 69.94 70.15 33.7K
10:33 70.11 70.11 69.83 69.95 28.5K
10:34 69.96 70.00 69.81 69.93 25.5K
10:35 69.94 70.08 69.85 69.96 26.8K
10:36 69.98 69.99 69.77 69.78 26.0K
10:37 69.80 70.13 69.80 69.90 29.2K
10:38 69.88 70.13 69.88 70.13 21.7K
10:39 70.09 70.24 70.09 70.15 36.2K
10:40 70.16 70.16 69.96 70.01 34.5K
10:41 70.06 70.06 69.85 69.89 33.9K
10:42 69.88 69.89 69.51 69.56 50.6K
10:43 69.53 69.56 69.44 69.50 57.4K
10:44 69.53 69.72 69.52 69.72 43.8K
10:45 69.69 69.76 69.52 69.56 32.1K
10:46 69.56 69.58 69.38 69.38 20.4K
10:47 69.29 69.43 69.29 69.41 42.7K
10:48 69.38 69.38 69.16 69.37 44.8K
10:49 69.32 69.35 69.24 69.25 32.5K
10:50 69.31 69.31 69.14 69.17 18.9K
10:51 69.14 69.30 68.98 69.16 42.6K
10:52 69.12 69.55 69.12 69.54 61.0K
10:53 69.45 69.46 69.34 69.43 24.8K
10:54 69.46 69.65 69.43 69.60 21.8K
10:55 69.56 69.67 69.52 69.62 27.4K
10:56 69.61 69.61 69.36 69.37 14.3K
10:57 69.42 69.51 69.30 69.45 22.6K
10:58 69.50 69.63 69.40 69.63 18.8K
10:59 69.63 69.64 69.61 69.64 14.3K
11:00 69.62 69.75 69.60 69.61 22.8K
11:01 69.62 69.62 69.32 69.32 22.9K
11:02 69.34 69.42 69.32 69.32 15.3K
11:03 69.32 69.45 69.32 69.45 43.6K
11:04 69.42 69.58 69.42 69.51 11.4K
11:05 69.57 69.59 69.27 69.27 19.2K
11:06 69.29 69.30 69.18 69.19 28.0K
11:07 69.16 69.16 69.01 69.11 33.9K
11:08 69.08 69.14 69.04 69.08 18.2K
11:09 69.05 69.07 68.88 68.91 45.7K
11:10 68.95 69.08 68.92 69.06 20.8K
11:11 69.01 69.03 68.84 68.84 25.6K
11:12 68.91 68.91 68.57 68.63 62.3K
11:13 68.65 68.65 68.52 68.64 101.7K
11:14 68.63 68.66 68.41 68.41 45.4K
11:15 68.41 68.54 68.37 68.47 24.9K
11:16 68.43 68.43 68.25 68.36 31.1K
11:17 68.37 68.81 68.28 68.81 43.5K
11:18 68.80 68.85 68.77 68.78 43.1K
11:19 68.80 68.83 68.73 68.80 37.2K
11:20 68.76 69.14 68.76 69.14 40.5K
11:21 69.14 69.35 69.11 69.29 41.6K
11:22 69.34 69.55 69.30 69.49 29.6K
11:23 69.53 69.83 69.53 69.79 25.1K
11:24 69.81 70.02 69.78 69.87 111.6K
11:25 69.87 70.08 69.77 69.77 32.8K
11:26 69.79 69.94 69.79 69.89 37.6K
11:27 69.90 69.90 69.72 69.72 23.7K
11:28 69.74 69.85 69.70 69.85 25.1K
11:29 69.87 69.94 69.87 69.89 20.6K
11:30 69.87 69.87 69.67 69.75 32.1K
11:31 69.77 69.77 69.61 69.61 24.0K
11:32 69.56 69.73 69.56 69.72 19.1K
11:33 69.77 69.79 69.61 69.79 24.7K
11:34 69.79 69.86 69.69 69.77 61.2K
11:35 69.68 69.76 69.68 69.73 16.1K
11:36 69.68 69.88 69.68 69.82 42.5K
11:37 69.80 70.23 69.71 70.23 61.6K
11:38 70.19 70.25 70.09 70.14 32.6K
11:39 70.19 70.49 70.09 70.49 53.1K
11:40 70.47 70.96 70.47 70.96 127.2K
11:41 71.05 71.21 71.01 71.07 267.7K
11:42 71.06 71.35 70.90 71.30 82.9K
11:43 71.28 71.80 71.27 71.77 238.0K
11:44 71.68 71.75 71.46 71.50 113.5K
11:45 71.55 71.55 71.36 71.37 67.8K
11:46 71.37 71.40 71.14 71.23 50.7K
11:47 71.22 71.76 71.22 71.34 122.6K
11:48 71.32 71.50 71.31 71.47 46.1K
11:49 71.51 71.57 71.35 71.46 50.1K
11:50 71.43 71.52 71.24 71.24 42.9K
11:51 71.18 71.20 71.01 71.01 53.7K
11:52 70.94 71.16 70.91 71.09 60.6K
11:53 71.09 71.09 70.79 70.85 37.3K
11:54 70.73 70.80 70.64 70.67 61.7K
11:55 70.65 70.75 70.61 70.63 36.6K
11:56 70.63 70.88 70.63 70.88 28.3K
11:57 70.90 71.07 70.89 70.90 57.2K
11:58 70.98 71.05 70.96 71.01 27.0K
11:59 71.11 71.11 70.89 71.01 39.8K
12:00 70.95 71.00 70.87 70.93 32.8K
12:01 70.91 70.93 70.77 70.83 20.7K
12:02 70.77 70.93 70.75 70.93 15.9K
12:03 70.87 70.91 70.77 70.86 25.5K
12:04 70.87 70.89 70.54 70.54 28.4K
12:05 70.52 70.55 70.33 70.33 33.0K
12:06 70.39 70.62 70.39 70.54 36.4K
12:07 70.58 70.58 70.28 70.33 21.5K
12:08 70.31 70.31 70.03 70.07 64.9K
12:09 70.10 70.11 70.00 70.02 44.6K
12:10 70.05 70.10 69.97 69.97 27.0K
12:11 69.96 70.13 69.95 70.10 39.6K
12:12 70.06 70.35 70.02 70.35 28.0K
12:13 70.33 70.45 70.33 70.41 21.5K
12:14 70.38 70.38 70.28 70.36 18.3K
12:15 70.36 70.43 70.34 70.33 25.9K
12:16 70.34 70.36 70.25 70.25 14.5K
12:17 70.22 70.25 70.14 70.15 26.2K
12:18 70.12 70.15 70.05 70.06 22.0K
12:19 70.13 70.22 70.10 70.19 16.3K
12:20 70.14 70.15 70.08 70.08 97.2K
12:21 70.10 70.14 70.07 70.14 16.7K
12:22 70.12 70.12 70.00 70.02 29.4K
12:23 69.96 70.06 69.93 69.97 31.4K
12:24 70.15 70.20 70.14 70.15 32.3K
12:25 70.20 70.21 69.97 70.01 96.0K
12:26 69.88 70.01 69.88 70.01 18.3K
12:27 70.00 70.02 69.96 70.02 17.4K
12:28 70.01 70.20 69.93 70.17 38.3K
12:29 70.13 70.14 69.93 70.01 11.7K
12:30 70.00 70.07 69.78 69.78 31.2K
12:31 69.86 69.89 69.76 69.89 17.2K
12:32 69.85 69.95 69.84 69.91 13.3K
12:33 69.89 69.89 69.76 69.82 22.2K
12:34 69.87 69.87 69.72 69.72 12.9K
12:35 69.73 69.78 69.60 69.61 17.7K
12:36 69.64 69.75 69.58 69.70 18.5K
12:37 69.64 69.65 69.60 69.60 11.8K
12:38 69.62 69.62 69.47 69.53 26.6K
12:39 69.53 69.61 69.50 69.61 13.0K
12:40 69.63 69.70 69.63 69.66 13.7K
12:41 69.65 69.66 69.56 69.56 9.2K
12:42 69.53 69.63 69.52 69.58 12.7K
12:43 69.55 69.70 69.55 69.70 20.4K
12:44 69.77 69.89 69.74 69.83 22.8K
12:45 69.85 69.92 69.70 69.70 25.9K
12:46 69.71 69.76 69.65 69.72 19.4K
12:47 69.74 69.90 69.74 69.80 19.7K
12:48 69.77 69.81 69.61 69.66 11.1K
12:49 69.65 69.73 69.65 69.73 8.6K
12:50 69.70 69.71 69.51 69.53 27.3K
12:51 69.56 69.73 69.56 69.73 13.0K
12:52 69.70 69.74 69.67 69.71 8.3K
12:53 69.65 69.72 69.65 69.72 9.4K
12:54 69.72 69.80 69.72 69.75 13.9K
12:55 69.72 69.72 69.54 69.54 14.6K
12:56 69.61 69.61 69.50 69.56 29.7K
12:57 69.50 69.58 69.35 69.35 26.0K
12:58 69.44 69.44 69.25 69.30 32.0K
12:59 69.26 69.41 69.26 69.28 28.5K
13:00 69.28 69.53 69.28 69.35 41.1K
13:01 69.38 69.58 69.38 69.57 31.5K
13:02 69.54 69.63 69.47 69.50 20.3K
13:03 69.53 69.82 69.53 69.73 25.5K
13:04 69.84 69.89 69.68 69.68 17.5K
13:05 69.63 69.72 69.63 69.67 15.7K
13:06 69.69 69.69 69.61 69.61 20.5K
13:07 69.52 69.57 69.47 69.56 14.7K
13:08 69.51 69.53 69.44 69.47 17.0K
13:09 69.47 69.61 69.45 69.60 21.1K
13:10 69.59 69.69 69.49 69.52 21.8K
13:11 69.54 69.54 69.30 69.32 17.2K
13:12 69.35 69.35 69.15 69.19 65.6K
13:13 69.16 69.25 69.06 69.09 34.2K
13:14 69.15 69.19 69.00 69.07 62.3K
13:15 68.95 69.13 68.95 69.01 35.5K
13:16 69.02 69.02 68.93 68.97 13.8K
13:17 68.97 69.05 68.95 69.00 13.3K
13:18 69.05 69.08 68.98 69.08 15.1K
13:19 69.08 69.19 69.08 69.15 16.1K
13:20 69.17 69.28 69.10 69.28 20.7K
13:21 69.24 69.26 69.22 69.24 24.7K
13:22 69.21 69.22 69.09 69.10 36.7K
13:23 69.15 69.18 69.12 69.15 18.7K
13:24 69.15 69.30 69.05 69.30 17.0K
13:25 69.28 69.28 69.12 69.22 14.7K
13:26 69.20 69.22 69.17 69.20 8.5K
13:27 69.22 69.35 69.19 69.35 10.6K
13:28 69.34 69.51 69.34 69.41 19.7K
13:29 69.40 69.50 69.34 69.45 12.3K
13:30 69.49 69.68 69.49 69.67 17.9K
13:31 69.71 69.77 69.68 69.71 13.6K
13:32 69.67 69.83 69.64 69.64 16.4K
13:33 69.68 69.74 69.63 69.67 7.2K
13:34 69.69 69.69 69.25 69.25 22.3K
13:35 69.25 69.40 69.25 69.30 15.2K
13:36 69.33 69.56 69.33 69.56 19.2K
13:37 69.56 69.73 69.56 69.72 10.2K
13:38 69.72 69.75 69.63 69.71 12.3K
13:39 69.75 69.89 69.71 69.87 20.6K
13:40 69.89 69.96 69.78 69.86 14.1K
13:41 69.87 69.97 69.82 69.83 14.1K
13:42 69.91 69.95 69.79 69.79 11.1K
13:43 69.82 69.82 69.71 69.82 10.5K
13:44 69.77 69.77 69.61 69.70 27.6K
13:45 69.70 69.70 69.52 69.61 17.5K
13:46 69.64 69.64 69.57 69.60 7.4K
13:47 69.60 69.60 69.47 69.47 28.0K
13:48 69.51 69.51 69.44 69.45 13.1K
13:49 69.54 69.58 69.44 69.44 11.0K
13:50 69.47 69.47 69.24 69.24 38.8K
13:51 69.28 69.38 69.23 69.38 27.3K
13:52 69.37 69.37 69.25 69.31 9.5K
13:53 69.31 69.39 69.26 69.29 8.7K
13:54 69.24 69.36 69.20 69.34 10.7K
13:55 69.33 69.45 69.33 69.45 9.2K
13:56 69.33 69.62 69.33 69.62 18.4K
13:57 69.61 69.77 69.57 69.74 15.2K
13:58 69.74 69.78 69.73 69.73 9.9K
13:59 69.79 69.82 69.75 69.77 11.4K
14:00 69.76 69.91 69.76 69.91 16.1K
14:01 69.90 69.95 69.87 69.94 45.2K
14:02 69.93 70.06 69.93 70.04 24.7K
14:03 70.03 70.13 70.01 70.11 18.6K
14:04 70.07 70.17 70.07 70.16 22.6K
14:05 70.08 70.11 70.03 70.06 12.8K
14:06 70.03 70.03 69.97 69.98 12.4K
14:07 69.97 70.02 69.93 69.98 26.1K
14:08 69.94 69.94 69.87 69.89 15.9K
14:09 69.89 69.93 69.84 69.93 8.9K
14:10 69.93 69.93 69.78 69.81 16.9K
14:11 69.84 69.84 69.81 69.81 7.2K
14:12 69.86 69.92 69.84 69.88 9.1K
14:13 69.87 69.90 69.81 69.86 16.3K
14:14 69.91 69.94 69.89 69.94 10.6K
14:15 69.88 69.95 69.87 69.95 15.7K
14:16 69.97 70.05 69.95 70.04 32.9K
14:17 70.05 70.05 70.00 70.00 6.8K
14:18 69.99 69.99 69.91 69.93 7.9K
14:19 69.96 70.00 69.93 69.94 7.6K
14:20 69.94 69.98 69.89 69.89 17.4K
14:21 69.92 70.00 69.85 69.85 29.5K
14:22 69.74 69.86 69.73 69.75 15.0K
14:23 69.79 69.90 69.79 69.85 14.6K
14:24 69.83 69.89 69.83 69.89 4.6K
14:25 69.94 69.94 69.87 69.90 10.0K
14:26 69.88 69.92 69.87 69.90 12.2K
14:27 69.87 69.95 69.87 69.95 7.0K
14:28 69.97 69.98 69.86 69.92 24.5K
14:29 69.91 69.97 69.91 69.96 6.6K
14:30 69.97 70.16 69.95 70.16 23.9K
14:31 70.19 70.21 70.15 70.15 23.7K
14:32 70.16 70.18 70.15 70.16 12.9K
14:33 70.17 70.19 70.11 70.11 18.3K
14:34 70.17 70.20 70.12 70.12 14.8K
14:35 70.12 70.14 69.98 69.98 12.6K
14:36 70.00 70.05 70.00 70.03 20.9K
14:37 70.01 70.02 69.63 69.63 36.2K
14:38 69.64 69.69 69.56 69.56 17.9K
14:39 69.54 69.66 69.54 69.54 7.1K
14:40 69.54 69.55 69.42 69.53 14.4K
14:41 69.52 69.64 69.48 69.60 14.3K
14:42 69.56 69.67 69.56 69.66 7.3K
14:43 69.66 69.72 69.64 69.69 11.5K
14:44 69.72 69.79 69.70 69.70 14.6K
14:45 69.72 69.85 69.72 69.85 13.5K
14:46 69.81 69.89 69.79 69.88 13.2K
14:47 69.89 69.89 69.77 69.77 7.7K
14:48 69.75 69.85 69.75 69.82 17.8K
14:49 69.82 69.82 69.73 69.75 13.1K
14:50 69.80 69.90 69.79 69.87 10.1K
14:51 69.87 69.92 69.82 69.82 10.9K
14:52 69.89 69.97 69.89 69.93 10.7K
14:53 69.89 69.97 69.88 69.97 9.3K
14:54 69.96 69.96 69.93 69.93 9.9K
14:55 69.94 69.95 69.83 69.83 11.5K
14:56 69.85 69.85 69.75 69.75 10.2K
14:57 69.76 69.79 69.74 69.79 22.4K
14:58 69.75 69.75 69.62 69.63 16.7K
14:59 69.54 69.71 69.50 69.71 26.4K
15:00 69.74 69.82 69.74 69.80 6.7K
15:01 69.87 69.87 69.75 69.75 19.0K
15:02 69.69 69.72 69.65 69.72 24.3K
15:03 69.74 69.82 69.74 69.77 12.5K
15:04 69.80 69.91 69.80 69.90 8.8K
15:05 69.88 69.89 69.85 69.88 11.4K
15:06 69.87 69.93 69.87 69.91 23.2K
15:07 69.92 69.92 69.86 69.88 9.4K
15:08 69.88 69.88 69.82 69.82 11.1K
15:09 69.86 69.86 69.83 69.86 9.6K
15:10 69.89 69.96 69.89 69.96 25.1K
15:11 69.96 69.96 69.92 69.96 14.7K
15:12 69.96 69.99 69.95 69.99 10.3K
15:13 69.99 70.14 69.99 70.14 37.5K
15:14 70.13 70.19 70.11 70.16 23.0K
15:15 70.19 70.22 70.16 70.20 14.5K
15:16 70.18 70.22 70.17 70.22 11.3K
15:17 70.20 70.20 70.13 70.15 101.6K
15:18 70.18 70.21 70.13 70.19 17.1K
15:19 70.21 70.29 70.19 70.24 34.2K
15:20 70.18 70.18 70.00 70.02 45.3K
15:21 70.01 70.04 69.94 70.01 48.8K
15:22 70.02 70.02 69.88 69.88 30.8K
15:23 69.90 69.96 69.88 69.90 22.9K
15:24 69.91 69.93 69.87 69.87 21.1K
15:25 69.87 69.87 69.78 69.83 26.6K
15:26 69.81 69.83 69.78 69.82 27.0K
15:27 69.83 69.86 69.77 69.86 25.6K
15:28 69.83 69.88 69.81 69.82 25.9K
15:29 69.84 69.84 69.78 69.78 15.0K
15:30 69.77 69.87 69.77 69.80 30.1K
15:31 69.81 69.84 69.77 69.82 18.8K
15:32 69.82 69.89 69.81 69.85 16.4K
15:33 69.84 69.84 69.76 69.81 19.2K
15:34 69.75 69.76 69.66 69.76 34.6K
15:35 69.73 69.73 69.67 69.72 18.7K
15:36 69.73 69.79 69.73 69.75 22.0K
15:37 69.73 69.78 69.70 69.71 15.9K
15:38 69.66 69.70 69.64 69.70 23.3K
15:39 69.67 69.72 69.64 69.70 18.1K
15:40 69.58 69.67 69.57 69.67 27.9K
15:41 69.68 69.71 69.63 69.64 29.9K
15:42 69.65 69.72 69.56 69.56 42.9K
15:43 69.61 69.61 69.48 69.53 35.3K
15:44 69.50 69.52 69.36 69.36 51.5K
15:45 69.41 69.43 69.39 69.42 55.2K
15:46 69.37 69.37 69.25 69.29 46.2K
15:47 69.30 69.47 69.30 69.40 79.6K
15:48 69.47 69.47 69.32 69.34 51.5K
15:49 69.35 69.39 69.24 69.24 28.7K
15:50 69.36 69.49 69.36 69.43 75.8K
15:51 69.43 69.47 69.38 69.40 37.2K
15:52 69.41 69.46 69.33 69.33 50.5K
15:53 69.32 69.38 69.30 69.33 39.2K
15:54 69.34 69.34 69.04 69.23 146.2K
15:55 69.29 69.47 69.29 69.46 110.4K
15:56 69.47 69.58 69.43 69.58 101.9K
15:57 69.60 69.63 69.56 69.62 106.7K
15:58 69.64 69.73 69.59 69.73 163.5K
15:59 69.71 69.73 69.58 69.63 1,205.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし