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 66.70 68.73 66.70 68.69 959.0K
09:31 68.70 69.26 68.70 68.77 154.7K
09:32 69.10 69.55 68.25 69.51 101.1K
09:33 69.49 70.26 69.49 70.26 249.7K
09:34 70.01 70.18 69.46 69.73 138.6K
09:35 69.76 71.13 69.76 71.01 200.8K
09:36 70.97 71.38 70.84 71.13 247.8K
09:37 71.26 71.29 70.64 70.78 121.5K
09:38 70.75 70.76 70.27 70.75 84.4K
09:39 70.73 70.74 70.20 70.68 78.1K
09:40 70.53 70.56 70.08 70.42 74.5K
09:41 70.46 70.75 70.19 70.39 132.5K
09:42 70.40 70.40 69.84 70.00 68.3K
09:43 69.90 70.32 69.84 70.04 67.3K
09:44 70.13 70.33 69.88 70.24 66.8K
09:45 70.27 70.35 69.87 69.87 46.0K
09:46 70.03 70.60 69.93 70.60 88.4K
09:47 70.59 70.93 70.59 70.76 89.9K
09:48 70.76 70.80 70.41 70.58 75.6K
09:49 70.64 70.87 70.61 70.73 60.9K
09:50 70.65 71.18 70.55 71.18 191.3K
09:51 71.17 71.67 71.17 71.66 204.9K
09:52 71.71 72.24 71.47 72.18 275.8K
09:53 72.19 72.34 72.06 72.30 181.8K
09:54 72.31 72.91 72.31 72.86 157.6K
09:55 72.83 73.07 72.69 72.69 185.5K
09:56 72.90 72.97 72.60 72.60 97.0K
09:57 72.60 72.60 72.19 72.33 91.5K
09:58 72.30 73.00 72.30 73.00 138.0K
09:59 73.26 73.75 73.20 73.67 161.5K
10:00 73.63 73.97 73.63 73.81 360.7K
10:01 73.73 73.90 73.46 73.51 101.1K
10:02 73.46 74.12 73.46 74.12 126.6K
10:03 74.03 74.40 74.03 74.32 242.0K
10:04 74.35 74.35 73.27 73.31 218.2K
10:05 73.06 73.10 72.72 72.89 127.3K
10:06 72.78 73.21 72.73 73.00 77.9K
10:07 73.04 73.05 72.60 72.69 128.3K
10:08 72.75 73.14 72.75 72.86 53.5K
10:09 72.91 72.92 72.55 72.66 76.6K
10:10 72.69 72.75 72.35 72.49 90.9K
10:11 72.55 72.79 72.32 72.32 81.0K
10:12 72.26 72.49 72.26 72.29 92.9K
10:13 72.22 72.26 72.06 72.17 157.3K
10:14 72.21 72.40 72.04 72.26 76.8K
10:15 72.21 72.79 72.21 72.44 113.9K
10:16 72.41 72.48 71.92 71.95 73.5K
10:17 72.11 72.11 71.80 72.08 71.2K
10:18 72.04 72.25 71.97 72.16 68.5K
10:19 72.10 72.30 72.05 72.13 52.4K
10:20 72.05 72.53 71.89 72.45 61.7K
10:21 72.48 72.51 72.31 72.36 67.0K
10:22 72.27 72.71 72.21 72.62 50.2K
10:23 72.64 72.78 72.50 72.50 73.5K
10:24 72.57 72.65 72.47 72.50 75.4K
10:25 72.52 72.63 72.02 72.06 48.9K
10:26 72.10 72.50 71.98 72.46 96.1K
10:27 72.42 72.50 72.19 72.50 80.0K
10:28 72.63 72.78 72.63 72.69 78.0K
10:29 72.76 73.06 72.69 73.06 74.4K
10:30 73.14 73.16 72.76 72.85 54.5K
10:31 72.87 72.89 72.56 72.61 36.2K
10:32 72.63 72.63 72.51 72.57 32.8K
10:33 72.51 72.61 72.31 72.49 36.6K
10:34 72.41 72.86 72.41 72.86 24.3K
10:35 72.81 73.10 72.71 72.94 41.1K
10:36 72.97 73.03 72.85 72.87 27.1K
10:37 72.80 72.86 72.56 72.78 30.6K
10:38 72.75 72.91 72.75 72.91 28.3K
10:39 72.94 73.09 72.89 73.03 23.1K
10:40 73.10 73.10 72.38 72.38 39.4K
10:41 72.61 72.69 72.51 72.67 22.2K
10:42 72.66 72.66 72.50 72.60 15.8K
10:43 72.61 72.65 72.52 72.57 16.8K
10:44 72.50 72.66 72.50 72.59 21.2K
10:45 72.55 72.55 72.22 72.33 29.2K
10:46 72.29 72.52 72.28 72.52 30.3K
10:47 72.53 72.59 72.46 72.56 17.4K
10:48 72.47 72.52 72.27 72.29 27.3K
10:49 72.37 72.55 72.30 72.50 22.8K
10:50 72.39 72.61 72.33 72.33 19.1K
10:51 72.24 72.43 72.07 72.11 26.3K
10:52 71.94 72.10 71.94 72.00 72.1K
10:53 71.98 72.18 71.89 72.16 25.7K
10:54 72.14 72.14 72.05 72.09 26.2K
10:55 72.03 72.06 71.96 72.06 26.2K
10:56 71.96 71.96 71.77 71.82 61.3K
10:57 71.83 72.09 71.80 71.99 45.3K
10:58 71.95 72.08 71.84 72.08 18.9K
10:59 72.09 72.09 71.91 71.98 22.4K
11:00 72.05 72.07 71.92 72.05 18.7K
11:01 72.04 72.37 72.02 72.32 27.6K
11:02 72.32 72.43 72.30 72.34 23.2K
11:03 72.36 72.36 72.09 72.11 15.0K
11:04 72.06 72.10 71.96 71.96 14.7K
11:05 71.97 72.04 71.89 72.04 17.7K
11:06 72.04 72.29 72.04 72.29 17.6K
11:07 72.14 72.32 72.14 72.27 28.2K
11:08 72.20 72.23 71.95 72.01 12.5K
11:09 71.99 72.16 71.99 72.14 15.3K
11:10 72.12 72.13 71.95 71.95 28.2K
11:11 71.89 71.89 71.69 71.78 29.7K
11:12 71.80 72.05 71.80 71.95 40.2K
11:13 71.98 72.00 71.93 71.95 13.8K
11:14 71.95 71.97 71.76 71.76 24.8K
11:15 71.69 71.91 71.69 71.91 17.6K
11:16 71.95 72.18 71.95 72.18 25.0K
11:17 72.30 72.30 72.10 72.20 25.6K
11:18 72.26 72.27 72.09 72.10 26.8K
11:19 72.16 72.30 72.16 72.26 17.8K
11:20 72.26 72.26 71.87 71.90 24.8K
11:21 71.95 71.95 71.66 71.66 33.2K
11:22 71.54 71.63 71.52 71.63 55.2K
11:23 71.60 71.61 71.55 71.57 20.5K
11:24 71.59 71.59 71.42 71.45 23.4K
11:25 71.38 71.44 71.11 71.11 74.8K
11:26 71.11 71.16 70.95 70.97 71.2K
11:27 70.91 71.08 70.91 70.98 34.5K
11:28 70.93 71.22 70.93 71.19 47.7K
11:29 71.25 71.46 71.23 71.42 36.2K
11:30 71.46 71.66 71.28 71.58 49.4K
11:31 71.59 71.59 71.37 71.52 28.9K
11:32 71.62 71.77 71.59 71.63 27.0K
11:33 71.72 71.72 71.40 71.41 20.7K
11:34 71.40 71.42 71.18 71.23 42.8K
11:35 71.19 71.27 71.10 71.10 23.5K
11:36 71.16 71.26 71.11 71.11 33.3K
11:37 71.06 71.10 70.90 70.92 26.6K
11:38 70.99 70.99 70.70 70.75 39.4K
11:39 70.77 70.95 70.75 70.89 27.0K
11:40 70.74 70.90 70.74 70.84 25.7K
11:41 70.82 71.00 70.82 70.98 24.2K
11:42 70.87 70.95 70.68 70.76 26.3K
11:43 70.78 70.82 70.65 70.70 16.2K
11:44 70.70 70.82 70.60 70.70 46.0K
11:45 70.66 70.82 70.64 70.67 7.5K
11:46 70.68 70.85 70.66 70.85 31.0K
11:47 70.88 71.00 70.85 71.00 15.2K
11:48 71.00 71.11 70.86 71.06 26.3K
11:49 71.05 71.10 71.02 71.02 13.4K
11:50 71.00 71.11 70.96 71.07 13.9K
11:51 71.07 71.13 71.04 71.13 12.5K
11:52 71.24 71.32 71.20 71.26 30.3K
11:53 71.21 71.32 71.15 71.32 38.9K
11:54 71.30 71.41 71.30 71.38 21.4K
11:55 71.38 71.38 71.13 71.17 26.8K
11:56 71.13 71.33 71.13 71.33 8.8K
11:57 71.35 71.45 71.32 71.41 18.6K
11:58 71.42 71.46 71.34 71.46 20.4K
11:59 71.47 71.59 71.47 71.55 27.0K
12:00 71.52 71.52 71.33 71.43 23.8K
12:01 71.45 71.45 71.25 71.27 10.1K
12:02 71.11 71.22 71.11 71.21 11.0K
12:03 71.21 71.23 71.14 71.22 11.3K
12:04 71.11 71.18 71.07 71.11 8.5K
12:05 71.01 71.01 70.85 70.94 15.5K
12:06 70.88 70.90 70.57 70.60 27.2K
12:07 70.60 70.70 70.56 70.60 24.2K
12:08 70.64 70.74 70.60 70.65 9.1K
12:09 70.59 70.70 70.58 70.58 12.9K
12:10 70.58 70.60 70.53 70.54 17.3K
12:11 70.52 70.54 70.20 70.20 35.5K
12:12 70.16 70.30 70.11 70.30 27.1K
12:13 70.21 70.31 70.20 70.29 10.0K
12:14 70.28 70.30 69.92 69.94 47.6K
12:15 69.89 70.01 69.77 69.99 84.7K
12:16 70.00 70.00 69.81 69.85 26.3K
12:17 69.84 70.05 69.81 70.05 20.2K
12:18 70.06 70.34 70.06 70.30 29.6K
12:19 70.30 70.40 70.26 70.28 26.1K
12:20 70.24 70.24 70.15 70.16 9.5K
12:21 70.12 70.30 70.02 70.30 14.9K
12:22 70.26 70.48 70.26 70.48 21.4K
12:23 70.41 70.50 70.33 70.38 15.4K
12:24 70.36 70.36 70.25 70.35 17.7K
12:25 70.35 70.35 70.28 70.35 6.1K
12:26 70.35 70.52 70.27 70.27 15.6K
12:27 70.25 70.26 70.07 70.20 17.8K
12:28 70.11 70.11 69.91 69.96 27.1K
12:29 70.00 70.15 69.99 70.08 12.4K
12:30 70.07 70.20 70.01 70.01 16.2K
12:31 70.09 70.13 69.98 70.09 9.2K
12:32 70.10 70.18 70.10 70.18 14.8K
12:33 70.15 70.25 70.15 70.25 5.4K
12:34 70.23 70.32 70.21 70.22 10.4K
12:35 70.22 70.29 70.16 70.19 7.4K
12:36 70.17 70.17 69.99 70.04 6.8K
12:37 70.04 70.22 70.04 70.22 7.8K
12:38 70.20 70.21 70.14 70.20 6.0K
12:39 70.21 70.34 70.21 70.30 16.3K
12:40 70.29 70.29 70.08 70.09 11.3K
12:41 70.11 70.16 70.10 70.15 7.3K
12:42 70.19 70.19 69.94 69.99 14.6K
12:43 70.03 70.21 70.03 70.21 14.8K
12:44 70.14 70.18 70.13 70.15 6.6K
12:45 70.15 70.29 70.15 70.29 10.8K
12:46 70.29 70.46 70.27 70.38 17.2K
12:47 70.37 70.37 70.28 70.36 7.6K
12:48 70.36 70.42 70.30 70.30 6.5K
12:49 70.31 70.38 70.29 70.34 12.2K
12:50 70.36 70.50 70.35 70.41 12.8K
12:51 70.40 70.50 70.40 70.50 10.8K
12:52 70.51 70.68 70.51 70.61 14.5K
12:53 70.64 70.71 70.60 70.71 12.7K
12:54 70.71 70.71 70.59 70.62 17.5K
12:55 70.60 70.62 70.37 70.37 19.6K
12:56 70.37 70.43 70.37 70.43 4.9K
12:57 70.42 70.46 70.42 70.42 7.6K
12:58 70.46 70.51 70.44 70.51 10.7K
12:59 70.49 70.58 70.49 70.54 11.2K
13:00 70.49 70.60 70.49 70.60 3.9K
13:01 70.58 70.63 70.50 70.54 11.5K
13:02 70.53 70.57 70.42 70.46 18.0K
13:03 70.45 70.49 70.45 70.48 8.8K
13:04 70.45 70.55 70.44 70.52 8.6K
13:05 70.52 70.55 70.47 70.55 10.7K
13:06 70.55 70.65 70.50 70.54 12.4K
13:07 70.55 70.60 70.48 70.48 9.6K
13:08 70.48 70.61 70.48 70.56 9.7K
13:09 70.62 70.64 70.57 70.62 7.2K
13:10 70.62 70.62 70.42 70.49 21.3K
13:11 70.48 70.54 70.28 70.39 12.8K
13:12 70.35 70.47 70.35 70.47 6.4K
13:13 70.46 70.48 70.40 70.40 4.1K
13:14 70.40 70.40 70.34 70.37 4.6K
13:15 70.23 70.23 70.11 70.16 27.6K
13:16 70.22 70.23 70.17 70.20 8.6K
13:17 70.21 70.22 70.16 70.20 9.3K
13:18 70.19 70.27 70.19 70.20 7.8K
13:19 70.23 70.23 70.12 70.17 5.3K
13:20 70.17 70.21 70.04 70.04 17.2K
13:21 70.06 70.15 70.06 70.06 28.8K
13:22 70.06 70.11 70.03 70.03 4.9K
13:23 70.03 70.06 69.91 70.06 13.2K
13:24 69.98 70.00 69.85 69.98 29.4K
13:25 69.99 70.01 69.92 69.94 16.8K
13:26 70.04 70.04 69.90 69.93 9.9K
13:27 69.94 69.97 69.92 69.92 8.7K
13:28 69.96 69.96 69.95 69.95 7.7K
13:29 69.96 70.00 69.92 70.00 6.9K
13:30 70.01 70.06 70.01 70.04 5.3K
13:31 70.08 70.19 70.07 70.19 9.4K
13:32 70.15 70.30 70.15 70.24 15.1K
13:33 70.24 70.33 70.24 70.30 12.2K
13:34 70.33 70.33 70.21 70.21 10.7K
13:35 70.21 70.26 70.19 70.21 6.6K
13:36 70.21 70.21 70.12 70.15 7.5K
13:37 70.15 70.19 70.07 70.08 18.5K
13:38 70.08 70.13 70.08 70.10 6.0K
13:39 70.07 70.11 69.90 69.91 20.0K
13:40 69.91 69.98 69.72 69.77 24.7K
13:41 69.81 69.81 69.52 69.52 65.7K
13:42 69.49 69.66 69.49 69.63 23.1K
13:43 69.62 69.74 69.62 69.67 48.0K
13:44 69.70 69.71 69.59 69.59 41.9K
13:45 69.59 69.64 69.57 69.60 27.1K
13:46 69.63 69.66 69.53 69.53 11.9K
13:47 69.53 69.53 69.34 69.51 21.2K
13:48 69.53 69.60 69.48 69.55 21.9K
13:49 69.55 69.69 69.54 69.69 10.5K
13:50 69.71 69.75 69.68 69.68 6.5K
13:51 69.70 69.72 69.66 69.66 6.9K
13:52 69.57 69.57 69.52 69.57 27.3K
13:53 69.52 69.62 69.52 69.61 14.3K
13:54 69.65 69.90 69.65 69.90 27.5K
13:55 69.85 70.11 69.85 70.08 33.4K
13:56 70.08 70.24 70.05 70.11 15.9K
13:57 70.04 70.04 69.85 69.87 12.8K
13:58 69.88 69.88 69.75 69.86 5.4K
13:59 69.83 69.86 69.83 69.86 4.3K
14:00 69.95 70.03 69.91 69.93 18.7K
14:01 69.96 70.02 69.95 69.95 3.7K
14:02 70.01 70.01 69.95 69.94 4.8K
14:03 69.95 69.95 69.83 69.90 6.0K
14:04 69.95 69.95 69.83 69.86 5.9K
14:05 69.87 69.87 69.80 69.81 9.4K
14:06 69.75 69.82 69.75 69.82 3.9K
14:07 69.77 69.78 69.75 69.75 3.0K
14:08 69.76 69.76 69.64 69.66 6.3K
14:09 69.60 69.60 69.54 69.58 9.7K
14:10 69.65 69.65 69.52 69.53 3.4K
14:11 69.57 69.63 69.57 69.63 4.2K
14:12 69.65 69.77 69.62 69.62 8.6K
14:13 69.62 69.65 69.57 69.63 5.7K
14:14 69.60 69.60 69.57 69.58 4.5K
14:15 69.57 69.65 69.56 69.57 6.4K
14:16 69.63 69.69 69.50 69.50 10.0K
14:17 69.52 69.59 69.50 69.59 22.1K
14:18 69.63 69.73 69.56 69.65 6.5K
14:19 69.66 69.73 69.64 69.71 10.9K
14:20 69.73 69.78 69.68 69.76 7.7K
14:21 69.84 69.84 69.63 69.69 5.3K
14:22 69.61 69.66 69.54 69.54 4.9K
14:23 69.52 69.61 69.52 69.61 4.1K
14:24 69.61 69.63 69.56 69.61 8.1K
14:25 69.68 69.68 69.56 69.64 4.7K
14:26 69.64 69.65 69.63 69.65 7.5K
14:27 69.62 69.65 69.47 69.49 8.2K
14:28 69.52 69.58 69.51 69.57 5.7K
14:29 69.57 69.61 69.55 69.58 5.5K
14:30 69.67 69.79 69.64 69.64 13.6K
14:31 69.61 69.67 69.53 69.63 6.7K
14:32 69.59 69.73 69.59 69.69 10.5K
14:33 69.67 69.67 69.53 69.59 8.1K
14:34 69.57 69.57 69.50 69.51 4.4K
14:35 69.51 69.55 69.50 69.55 13.0K
14:36 69.56 69.70 69.56 69.67 6.4K
14:37 69.62 69.68 69.58 69.58 7.4K
14:38 69.60 69.75 69.60 69.74 9.1K
14:39 69.74 69.78 69.70 69.77 7.5K
14:40 69.77 69.89 69.76 69.88 4.5K
14:41 69.90 70.04 69.90 70.02 26.2K
14:42 70.01 70.08 70.01 70.03 19.9K
14:43 70.00 70.02 69.91 70.00 10.6K
14:44 69.92 70.00 69.92 69.99 11.9K
14:45 70.02 70.02 69.95 69.95 8.2K
14:46 69.97 70.02 69.94 69.94 14.1K
14:47 69.95 70.00 69.95 69.97 2.7K
14:48 69.93 70.01 69.93 70.01 6.5K
14:49 70.01 70.01 69.93 69.98 8.4K
14:50 69.99 70.07 69.94 70.04 6.7K
14:51 70.00 70.10 70.00 70.09 6.6K
14:52 70.11 70.22 70.05 70.22 16.1K
14:53 70.21 70.35 70.18 70.19 24.2K
14:54 70.19 70.22 70.15 70.18 7.8K
14:55 70.20 70.32 70.20 70.32 9.1K
14:56 70.28 70.31 70.07 70.10 19.6K
14:57 70.09 70.16 70.04 70.16 6.4K
14:58 70.12 70.20 70.11 70.16 2.3K
14:59 70.15 70.19 70.08 70.14 8.9K
15:00 70.15 70.24 70.13 70.22 5.6K
15:01 70.25 70.34 70.23 70.34 7.4K
15:02 70.31 70.33 70.20 70.20 16.0K
15:03 70.22 70.27 70.19 70.19 17.6K
15:04 70.19 70.27 70.19 70.27 4.7K
15:05 70.28 70.37 70.25 70.34 12.2K
15:06 70.34 70.47 70.34 70.40 12.0K
15:07 70.39 70.42 70.34 70.42 20.0K
15:08 70.43 70.47 70.35 70.35 18.3K
15:09 70.34 70.36 70.30 70.36 12.0K
15:10 70.37 70.37 70.22 70.23 13.5K
15:11 70.23 70.35 70.23 70.27 18.4K
15:12 70.31 70.35 70.27 70.27 11.0K
15:13 70.22 70.22 70.12 70.19 13.8K
15:14 70.19 70.23 70.17 70.21 12.2K
15:15 70.18 70.22 70.18 70.22 2.9K
15:16 70.18 70.21 70.12 70.16 10.1K
15:17 70.09 70.19 70.08 70.19 13.1K
15:18 70.22 70.25 70.18 70.21 16.3K
15:19 70.26 70.31 70.25 70.31 7.3K
15:20 70.29 70.36 70.24 70.33 11.0K
15:21 70.35 70.51 70.35 70.46 22.8K
15:22 70.38 70.42 70.32 70.42 12.6K
15:23 70.42 70.43 70.38 70.43 5.9K
15:24 70.45 70.51 70.41 70.44 11.1K
15:25 70.42 70.48 70.40 70.42 10.8K
15:26 70.47 70.52 70.47 70.52 7.4K
15:27 70.50 70.67 70.50 70.64 23.4K
15:28 70.66 70.85 70.66 70.80 33.4K
15:29 70.80 70.95 70.79 70.95 36.2K
15:30 70.99 70.99 70.89 70.89 42.7K
15:31 70.90 71.14 70.89 71.12 31.2K
15:32 71.12 71.20 71.10 71.20 30.0K
15:33 71.21 71.22 71.11 71.14 23.9K
15:34 71.11 71.16 71.05 71.13 17.3K
15:35 71.15 71.17 71.15 71.15 16.0K
15:36 71.18 71.36 71.18 71.26 27.6K
15:37 71.27 71.32 71.17 71.17 17.7K
15:38 71.20 71.32 71.16 71.32 16.8K
15:39 71.30 71.32 71.07 71.07 77.2K
15:40 71.10 71.16 70.95 71.01 47.0K
15:41 71.01 71.16 71.01 71.14 22.8K
15:42 71.13 71.31 71.13 71.31 22.3K
15:43 71.35 71.42 71.34 71.42 19.3K
15:44 71.42 71.50 71.41 71.41 60.5K
15:45 71.38 71.44 71.33 71.36 23.7K
15:46 71.33 71.39 71.17 71.39 21.9K
15:47 71.39 71.49 71.35 71.48 25.3K
15:48 71.49 71.53 71.40 71.44 32.2K
15:49 71.46 71.50 71.39 71.42 23.6K
15:50 71.44 71.60 71.44 71.47 50.4K
15:51 71.46 71.49 71.40 71.42 45.5K
15:52 71.41 71.41 71.29 71.32 15.8K
15:53 71.29 71.34 71.23 71.31 28.2K
15:54 71.31 71.46 71.03 71.46 66.9K
15:55 71.49 71.61 71.47 71.61 52.6K
15:56 71.64 71.64 71.55 71.56 59.1K
15:57 71.58 71.61 71.52 71.52 74.2K
15:58 71.55 71.58 71.53 71.57 75.1K
15:59 71.58 71.66 71.58 71.59 891.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし