Tempus AI Inc (TEM)

TEM
🏛️ アメリカ →
78.55
最終更新: 2025-09-29
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 73.42 73.53 72.79 72.85 597.6K
09:31 72.94 72.94 71.54 71.82 226.9K
09:32 71.89 72.83 71.89 72.52 80.3K
09:33 72.52 72.76 72.24 72.68 47.9K
09:34 72.57 72.70 72.43 72.57 36.2K
09:35 72.58 72.92 72.50 72.82 13.2K
09:36 72.91 73.20 72.81 73.17 39.1K
09:37 73.13 73.73 73.13 73.73 42.7K
09:38 73.58 73.80 73.45 73.49 38.6K
09:39 73.44 73.47 73.20 73.20 16.9K
09:40 73.20 73.61 73.20 73.61 23.8K
09:41 73.71 74.17 73.58 74.14 57.9K
09:42 74.07 74.18 73.89 74.18 87.5K
09:43 74.23 74.33 74.13 74.33 33.5K
09:44 74.32 74.49 74.24 74.27 47.9K
09:45 74.18 74.71 74.18 74.67 52.2K
09:46 74.70 74.70 74.37 74.50 32.9K
09:47 74.37 74.37 73.73 73.77 62.5K
09:48 73.80 74.31 73.80 74.31 35.3K
09:49 74.20 74.27 74.09 74.20 23.8K
09:50 74.14 74.50 74.14 74.50 27.4K
09:51 74.44 74.65 74.44 74.52 28.0K
09:52 74.38 74.63 74.34 74.57 21.5K
09:53 74.61 74.90 74.45 74.45 57.9K
09:54 74.48 74.80 74.48 74.76 13.5K
09:55 74.93 74.93 74.73 74.87 24.8K
09:56 74.84 74.84 74.57 74.63 35.5K
09:57 74.65 74.65 74.44 74.52 14.4K
09:58 74.60 74.70 74.37 74.41 22.2K
09:59 74.34 74.64 74.30 74.64 55.0K
10:00 74.61 75.24 74.61 75.11 50.2K
10:01 75.20 75.40 75.20 75.33 55.9K
10:02 75.35 75.36 75.11 75.11 30.0K
10:03 75.11 75.50 75.11 75.29 42.8K
10:04 75.09 75.10 74.71 74.72 56.9K
10:05 74.84 74.92 74.41 74.47 29.5K
10:06 74.45 74.74 74.40 74.50 12.9K
10:07 74.49 74.57 74.24 74.36 14.8K
10:08 74.27 74.40 74.11 74.14 20.4K
10:09 74.22 74.26 74.10 74.19 15.8K
10:10 74.11 74.24 73.91 73.91 52.0K
10:11 74.02 74.20 73.90 74.10 23.5K
10:12 74.07 74.26 74.07 74.26 15.7K
10:13 74.17 74.34 74.04 74.04 14.4K
10:14 73.99 74.10 73.91 73.96 54.5K
10:15 73.96 74.12 73.76 73.76 37.7K
10:16 73.75 73.96 73.71 73.96 22.5K
10:17 73.88 74.12 73.83 74.06 28.2K
10:18 74.07 74.07 73.83 73.83 7.4K
10:19 74.09 74.09 73.89 73.90 6.7K
10:20 73.88 74.07 73.58 73.63 32.8K
10:21 73.59 73.72 73.59 73.67 7.1K
10:22 73.70 73.85 73.66 73.85 23.9K
10:23 73.76 73.81 73.55 73.74 20.6K
10:24 73.68 73.85 73.46 73.57 30.4K
10:25 73.66 73.66 73.43 73.50 98.9K
10:26 73.40 73.61 73.40 73.60 9.1K
10:27 73.69 73.91 73.65 73.85 32.6K
10:28 73.90 74.22 73.85 74.22 12.3K
10:29 74.20 74.47 74.20 74.43 26.0K
10:30 74.33 74.36 74.28 74.36 16.3K
10:31 74.36 74.61 74.33 74.44 22.7K
10:32 74.56 74.64 74.44 74.62 8.9K
10:33 74.64 74.78 74.61 74.73 18.3K
10:34 74.69 74.96 74.69 74.75 8.2K
10:35 74.71 74.93 74.71 74.83 16.3K
10:36 74.76 74.89 74.75 74.75 18.6K
10:37 74.74 74.88 74.66 74.82 13.3K
10:38 74.77 74.84 74.72 74.75 13.6K
10:39 74.74 74.87 74.67 74.80 10.2K
10:40 74.78 74.86 74.66 74.66 8.2K
10:41 74.71 74.88 74.71 74.77 15.6K
10:42 74.74 74.79 74.64 74.64 11.7K
10:43 74.63 74.70 74.52 74.70 11.2K
10:44 74.67 74.87 74.67 74.83 17.1K
10:45 74.80 74.80 74.58 74.70 11.8K
10:46 74.70 75.14 74.68 75.01 46.0K
10:47 74.94 75.06 74.84 74.84 15.9K
10:48 74.90 74.92 74.64 74.64 8.3K
10:49 74.66 74.71 74.55 74.55 19.3K
10:50 74.52 74.58 74.44 74.57 19.1K
10:51 74.58 74.60 74.48 74.47 9.9K
10:52 74.58 74.75 74.44 74.71 11.8K
10:53 74.81 75.00 74.77 75.00 23.7K
10:54 75.02 75.18 75.02 75.05 54.9K
10:55 75.05 75.10 74.86 74.89 16.5K
10:56 75.03 75.20 75.03 75.17 20.3K
10:57 75.16 75.35 75.10 75.35 23.6K
10:58 75.31 75.47 75.27 75.27 19.3K
10:59 75.26 75.69 75.26 75.68 45.0K
11:00 75.84 76.12 75.84 76.12 101.8K
11:01 76.13 76.34 76.13 76.31 72.5K
11:02 76.24 76.35 76.08 76.08 59.8K
11:03 76.13 76.24 76.00 76.06 38.7K
11:04 76.08 76.32 75.87 75.90 41.6K
11:05 75.87 75.99 75.75 75.80 45.8K
11:06 75.80 75.87 75.68 75.83 23.4K
11:07 75.86 76.18 75.86 76.15 57.1K
11:08 76.25 76.27 76.20 76.23 45.1K
11:09 76.26 76.64 76.25 76.60 56.4K
11:10 76.62 76.78 76.57 76.57 72.7K
11:11 76.62 76.62 76.31 76.54 23.2K
11:12 76.46 76.46 76.34 76.45 30.7K
11:13 76.44 76.79 76.22 76.79 34.3K
11:14 76.79 76.86 76.69 76.72 30.3K
11:15 76.73 76.87 76.57 76.61 26.8K
11:16 76.65 76.86 76.64 76.80 29.2K
11:17 76.76 76.76 75.95 75.95 29.1K
11:18 76.13 76.13 75.89 75.91 31.9K
11:19 75.88 75.88 75.70 75.70 49.0K
11:20 75.67 75.79 75.51 75.55 40.4K
11:21 75.53 75.74 75.53 75.68 25.4K
11:22 75.66 75.66 75.47 75.52 31.0K
11:23 75.49 76.13 75.49 76.13 54.6K
11:24 76.26 76.46 76.26 76.38 72.2K
11:25 76.37 76.37 76.16 76.21 30.4K
11:26 76.11 76.23 76.05 76.05 11.2K
11:27 76.06 76.34 76.06 76.30 25.9K
11:28 76.29 76.33 76.19 76.19 17.5K
11:29 76.20 76.20 76.07 76.17 15.6K
11:30 75.97 75.97 75.85 75.91 37.2K
11:31 75.84 75.93 75.77 75.93 46.2K
11:32 75.90 76.07 75.89 75.90 17.5K
11:33 75.95 76.05 75.95 76.01 7.2K
11:34 75.98 76.04 75.93 75.93 10.8K
11:35 75.93 75.95 75.52 75.52 25.9K
11:36 75.48 75.50 75.36 75.36 58.4K
11:37 75.26 75.59 75.26 75.51 42.5K
11:38 75.45 75.52 75.35 75.35 26.5K
11:39 75.40 75.43 75.25 75.28 34.7K
11:40 75.28 75.34 75.22 75.22 24.9K
11:41 75.36 75.51 75.32 75.34 48.3K
11:42 75.37 75.37 75.20 75.33 13.8K
11:43 75.42 75.42 75.32 75.35 13.1K
11:44 75.27 75.31 75.15 75.17 11.4K
11:45 75.19 75.37 75.17 75.37 11.9K
11:46 75.42 75.43 75.17 75.17 47.9K
11:47 75.18 75.21 75.13 75.13 11.1K
11:48 75.06 75.20 75.06 75.14 15.7K
11:49 75.11 75.16 74.88 74.88 24.2K
11:50 74.92 74.98 74.80 74.80 25.8K
11:51 74.77 74.89 74.76 74.88 19.0K
11:52 74.90 74.90 74.72 74.72 9.7K
11:53 74.72 74.74 74.61 74.61 29.1K
11:54 74.66 74.80 74.66 74.80 9.6K
11:55 74.77 75.04 74.71 75.04 10.2K
11:56 75.05 75.09 75.01 75.01 17.6K
11:57 74.97 75.01 74.86 74.86 18.2K
11:58 74.91 75.09 74.91 75.07 13.2K
11:59 75.06 75.20 75.04 75.20 15.6K
12:00 75.30 75.37 75.14 75.19 39.2K
12:01 75.05 75.16 75.00 75.00 19.2K
12:02 75.01 75.09 74.85 74.85 18.8K
12:03 75.07 75.17 75.05 75.12 9.7K
12:04 75.16 75.16 74.85 74.87 10.2K
12:05 74.92 75.08 74.88 74.89 10.8K
12:06 74.89 75.21 74.89 75.12 39.2K
12:07 75.06 75.06 74.81 74.86 9.8K
12:08 74.86 74.88 74.59 74.59 22.1K
12:09 74.62 74.74 74.61 74.61 13.9K
12:10 74.61 74.67 74.51 74.60 25.6K
12:11 74.61 74.66 74.59 74.61 10.9K
12:12 74.57 74.67 74.54 74.62 24.0K
12:13 74.63 74.90 74.63 74.90 39.3K
12:14 74.89 74.94 74.86 74.94 40.7K
12:15 74.87 75.22 74.87 75.22 15.8K
12:16 75.28 75.29 75.04 75.22 40.2K
12:17 75.23 75.26 75.10 75.10 15.1K
12:18 75.17 75.23 75.10 75.10 7.1K
12:19 75.10 75.28 75.10 75.27 7.1K
12:20 75.20 75.26 75.16 75.26 3.6K
12:21 75.29 75.32 75.04 75.06 4.5K
12:22 75.03 75.03 74.80 74.83 10.1K
12:23 74.83 74.83 74.64 74.64 12.6K
12:24 74.64 74.67 74.45 74.48 10.0K
12:25 74.43 74.43 74.26 74.26 27.3K
12:26 74.29 74.47 74.28 74.38 10.8K
12:27 74.35 74.37 74.23 74.28 8.7K
12:28 74.34 74.36 74.21 74.29 17.1K
12:29 74.25 74.26 74.23 74.26 3.8K
12:30 74.22 74.32 74.21 74.32 6.7K
12:31 74.29 74.38 74.27 74.35 6.2K
12:32 74.34 74.34 74.27 74.27 6.2K
12:33 74.30 74.32 74.23 74.23 7.7K
12:34 74.20 74.28 74.20 74.24 5.4K
12:35 74.21 74.30 74.21 74.30 5.9K
12:36 74.43 74.51 74.43 74.48 9.2K
12:37 74.50 74.59 74.46 74.46 9.3K
12:38 74.37 74.39 74.20 74.21 7.3K
12:39 74.20 74.31 74.19 74.31 4.7K
12:40 74.31 74.49 74.31 74.49 13.6K
12:41 74.56 74.56 74.49 74.50 14.6K
12:42 74.56 74.64 74.56 74.61 15.5K
12:43 74.60 74.64 74.51 74.51 12.6K
12:44 74.42 74.43 74.37 74.39 6.9K
12:45 74.41 74.47 74.41 74.47 1.8K
12:46 74.51 74.60 74.45 74.60 7.2K
12:47 74.57 74.63 74.46 74.46 5.2K
12:48 74.48 74.49 74.33 74.33 7.6K
12:49 74.35 74.42 74.35 74.42 1.4K
12:50 74.41 74.54 74.40 74.54 2.2K
12:51 74.65 74.66 74.58 74.66 4.9K
12:52 74.70 74.77 74.70 74.77 4.7K
12:53 74.74 74.77 74.59 74.69 10.5K
12:54 74.76 74.76 74.57 74.75 1.9K
12:55 74.80 75.00 74.80 75.00 7.5K
12:56 75.06 75.35 75.00 75.33 27.0K
12:57 75.31 75.31 75.12 75.25 6.1K
12:58 75.25 75.30 75.16 75.30 6.4K
12:59 75.24 75.24 75.17 75.24 4.0K
13:00 75.25 75.40 75.15 75.40 8.0K
13:01 75.40 75.55 75.39 75.53 8.3K
13:02 75.53 75.70 75.53 75.70 54.8K
13:03 75.68 75.68 75.56 75.56 20.5K
13:04 75.58 75.66 75.57 75.60 10.9K
13:05 75.65 75.69 75.62 75.68 6.2K
13:06 75.70 75.84 75.65 75.76 7.9K
13:07 75.84 75.85 75.58 75.65 8.5K
13:08 75.62 75.74 75.62 75.74 4.3K
13:09 75.74 75.77 75.74 75.77 2.5K
13:10 75.67 75.75 75.65 75.72 4.3K
13:11 75.66 75.72 75.57 75.57 7.3K
13:12 75.53 75.56 75.43 75.43 5.8K
13:13 75.43 75.70 75.43 75.65 11.6K
13:14 75.66 75.70 75.55 75.69 5.3K
13:15 75.57 75.85 75.57 75.85 8.5K
13:16 75.80 75.82 75.71 75.72 5.1K
13:17 75.64 75.64 75.53 75.59 3.5K
13:18 75.48 75.61 75.48 75.61 5.8K
13:19 75.69 75.72 75.61 75.72 3.1K
13:20 75.76 75.91 75.76 75.83 10.1K
13:21 75.85 75.95 75.83 75.95 10.3K
13:22 75.99 76.10 75.92 76.08 18.1K
13:23 75.99 75.99 75.90 75.93 3.8K
13:24 76.05 76.13 76.00 76.08 9.7K
13:25 76.08 76.08 76.03 76.06 4.4K
13:26 76.05 76.15 76.03 76.15 7.1K
13:27 76.13 76.16 76.05 76.16 11.7K
13:28 76.23 76.54 76.23 76.40 31.2K
13:29 76.41 76.44 76.28 76.39 14.8K
13:30 76.44 76.47 76.31 76.47 8.1K
13:31 76.35 76.35 76.21 76.22 5.4K
13:32 76.24 76.40 76.24 76.40 11.1K
13:33 76.46 76.46 76.26 76.26 37.2K
13:34 76.25 76.40 76.25 76.35 21.0K
13:35 76.41 76.44 76.36 76.41 24.5K
13:36 76.40 76.44 76.26 76.27 9.5K
13:37 76.23 76.32 76.20 76.20 4.9K
13:38 76.25 76.25 76.17 76.20 6.9K
13:39 76.14 76.31 76.14 76.24 13.3K
13:40 76.25 76.28 76.16 76.28 2.2K
13:41 76.23 76.32 76.23 76.29 6.8K
13:42 76.18 76.19 76.15 76.19 2.5K
13:43 76.18 76.24 76.11 76.24 4.4K
13:44 76.25 76.25 76.16 76.23 2.1K
13:45 76.23 76.23 76.19 76.22 4.2K
13:46 76.25 76.41 76.25 76.38 11.6K
13:47 76.37 76.42 76.27 76.40 10.7K
13:48 76.40 76.50 76.39 76.50 29.0K
13:49 76.50 76.50 76.40 76.49 7.9K
13:50 76.55 76.59 76.47 76.51 8.8K
13:51 76.49 76.56 76.49 76.50 22.6K
13:52 76.41 76.48 76.31 76.35 5.1K
13:53 76.37 76.42 76.37 76.40 3.3K
13:54 76.37 76.44 76.31 76.31 10.1K
13:55 76.32 76.40 76.30 76.40 3.0K
13:56 76.38 76.44 76.33 76.36 9.5K
13:57 76.31 76.33 76.29 76.29 2.6K
13:58 76.26 76.34 76.25 76.34 13.8K
13:59 76.33 76.43 76.33 76.41 4.2K
14:00 76.41 76.67 76.41 76.67 12.3K
14:01 76.65 76.65 76.58 76.62 12.1K
14:02 76.62 76.70 76.62 76.66 18.7K
14:03 76.63 76.70 76.60 76.66 10.4K
14:04 76.67 76.74 76.64 76.64 17.1K
14:05 76.64 76.64 76.54 76.58 6.3K
14:06 76.50 76.66 76.49 76.63 16.2K
14:07 76.63 76.64 76.61 76.62 6.5K
14:08 76.53 76.56 76.46 76.49 9.6K
14:09 76.44 76.48 76.44 76.47 6.2K
14:10 76.47 76.55 76.41 76.55 2.9K
14:11 76.59 76.83 76.59 76.83 13.2K
14:12 76.74 76.85 76.68 76.72 12.6K
14:13 76.77 76.77 76.62 76.62 4.7K
14:14 76.65 76.65 76.51 76.54 6.2K
14:15 76.58 76.58 76.50 76.50 3.3K
14:16 76.53 76.58 76.49 76.58 3.6K
14:17 76.56 76.56 76.48 76.51 2.6K
14:18 76.58 76.58 76.45 76.47 3.6K
14:19 76.45 76.50 76.41 76.41 3.2K
14:20 76.41 76.58 76.39 76.50 35.9K
14:21 76.52 76.52 76.48 76.50 2.8K
14:22 76.56 76.78 76.56 76.77 46.6K
14:23 76.72 76.85 76.72 76.76 19.7K
14:24 76.77 76.80 76.59 76.59 7.2K
14:25 76.51 76.66 76.49 76.50 19.1K
14:26 76.53 76.57 76.51 76.51 2.9K
14:27 76.46 76.51 76.40 76.41 35.1K
14:28 76.40 76.49 76.40 76.48 6.7K
14:29 76.52 76.56 76.48 76.56 4.7K
14:30 76.51 76.70 76.51 76.66 5.4K
14:31 76.77 76.78 76.43 76.43 42.0K
14:32 76.44 76.51 76.40 76.51 11.5K
14:33 76.53 76.62 76.53 76.57 5.6K
14:34 76.58 76.64 76.56 76.58 3.8K
14:35 76.58 76.60 76.45 76.44 16.4K
14:36 76.47 76.48 76.43 76.48 9.2K
14:37 76.49 76.53 76.44 76.50 6.4K
14:38 76.50 76.66 76.50 76.66 7.2K
14:39 76.59 76.60 76.58 76.60 2.2K
14:40 76.57 76.57 76.44 76.48 12.5K
14:41 76.50 76.54 76.38 76.40 25.5K
14:42 76.42 76.46 76.40 76.46 6.2K
14:43 76.43 76.43 76.30 76.35 43.7K
14:44 76.37 76.47 76.37 76.45 3.6K
14:45 76.45 76.46 76.41 76.44 4.9K
14:46 76.43 76.51 76.39 76.47 7.3K
14:47 76.43 76.46 76.41 76.46 3.8K
14:48 76.52 76.82 76.52 76.82 48.5K
14:49 76.81 76.82 76.70 76.78 15.2K
14:50 76.81 77.43 76.81 77.43 105.8K
14:51 77.36 77.53 77.24 77.48 53.3K
14:52 77.39 77.49 77.36 77.39 18.9K
14:53 77.40 77.80 77.36 77.80 24.6K
14:54 77.76 77.76 77.61 77.68 22.4K
14:55 77.64 77.66 77.40 77.40 23.8K
14:56 77.38 77.51 77.38 77.51 18.2K
14:57 77.50 77.54 77.46 77.46 8.9K
14:58 77.53 77.62 77.40 77.40 20.1K
14:59 77.45 77.59 77.45 77.56 9.2K
15:00 77.65 77.79 77.65 77.73 29.6K
15:01 77.66 77.80 77.66 77.75 22.1K
15:02 77.70 77.97 77.70 77.82 47.3K
15:03 77.80 77.80 77.60 77.60 26.3K
15:04 77.75 77.79 77.67 77.73 16.4K
15:05 77.74 77.74 77.50 77.50 14.1K
15:06 77.54 77.75 77.51 77.73 10.9K
15:07 77.73 77.83 77.72 77.72 21.0K
15:08 77.76 77.82 77.71 77.77 13.1K
15:09 77.78 77.78 77.55 77.57 7.9K
15:10 77.59 77.59 77.51 77.57 9.9K
15:11 77.61 77.66 77.56 77.58 10.9K
15:12 77.58 77.77 77.58 77.77 13.4K
15:13 77.77 77.81 77.68 77.81 11.8K
15:14 77.85 77.88 77.81 77.83 4.1K
15:15 77.81 77.81 77.73 77.80 10.5K
15:16 77.82 77.84 77.75 77.84 12.3K
15:17 77.82 77.88 77.79 77.82 13.6K
15:18 77.82 77.90 77.81 77.86 15.8K
15:19 77.88 78.04 77.78 78.04 103.4K
15:20 77.93 78.00 77.87 77.90 30.1K
15:21 77.93 77.94 77.86 77.90 10.8K
15:22 77.94 78.00 77.94 77.97 8.9K
15:23 77.97 77.97 77.86 77.86 9.2K
15:24 77.90 77.93 77.82 77.93 10.9K
15:25 77.97 77.98 77.85 77.89 14.3K
15:26 77.83 77.83 77.70 77.70 19.3K
15:27 77.70 77.75 77.70 77.75 6.3K
15:28 77.74 77.87 77.74 77.87 6.6K
15:29 77.83 77.92 77.80 77.88 16.3K
15:30 77.86 78.02 77.86 77.99 28.4K
15:31 77.97 78.02 77.96 77.99 10.1K
15:32 77.93 77.96 77.85 77.92 13.5K
15:33 77.91 77.95 77.81 77.83 13.2K
15:34 77.90 77.90 77.70 77.70 7.2K
15:35 77.70 77.84 77.70 77.80 10.0K
15:36 77.80 77.89 77.74 77.89 10.8K
15:37 77.87 77.95 77.87 77.93 12.8K
15:38 77.92 78.00 77.91 77.97 22.3K
15:39 78.00 78.02 77.93 78.02 11.8K
15:40 78.03 78.16 78.03 78.14 49.3K
15:41 78.15 78.15 78.06 78.08 28.4K
15:42 78.10 78.18 78.09 78.17 15.9K
15:43 78.16 78.20 77.98 77.98 18.2K
15:44 78.00 78.08 77.94 78.08 12.9K
15:45 78.06 78.06 77.98 78.04 16.4K
15:46 78.01 78.01 77.78 77.91 19.0K
15:47 77.90 77.91 77.77 77.81 13.5K
15:48 77.81 77.85 77.78 77.84 11.9K
15:49 77.83 77.84 77.80 77.82 18.3K
15:50 77.90 78.21 77.90 78.19 38.0K
15:51 78.11 78.19 78.09 78.11 19.2K
15:52 78.05 78.21 78.04 78.20 39.0K
15:53 78.19 78.25 78.13 78.14 48.6K
15:54 78.12 78.27 78.12 78.27 31.0K
15:55 78.22 78.29 78.06 78.28 85.3K
15:56 78.29 78.32 78.25 78.29 39.3K
15:57 78.29 78.38 78.20 78.38 60.1K
15:58 78.38 78.38 78.25 78.31 82.0K
15:59 78.29 78.37 78.24 78.34 516.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし