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 76.41 77.04 76.41 76.85 120.8K
09:31 76.92 77.09 76.70 77.06 24.6K
09:32 77.05 77.49 77.02 77.40 43.0K
09:33 77.25 77.25 76.86 76.87 27.1K
09:34 76.72 76.72 76.22 76.22 32.9K
09:35 76.32 76.54 76.15 76.23 19.8K
09:36 76.28 76.35 75.71 75.76 38.8K
09:37 75.84 75.90 75.60 75.66 21.2K
09:38 75.65 75.83 75.58 75.71 15.5K
09:39 75.72 75.75 75.48 75.53 28.6K
09:40 75.41 75.53 75.38 75.38 16.7K
09:41 75.50 75.50 74.80 74.82 71.6K
09:42 74.65 74.99 74.60 74.88 68.7K
09:43 74.82 74.90 74.29 74.32 75.7K
09:44 74.28 74.67 74.24 74.45 43.1K
09:45 74.56 75.18 74.56 75.07 42.6K
09:46 75.04 75.04 74.69 74.87 30.1K
09:47 74.82 75.12 74.82 74.91 23.0K
09:48 74.85 74.92 74.32 74.34 44.5K
09:49 74.37 74.65 74.36 74.58 38.1K
09:50 74.64 74.69 74.52 74.62 18.8K
09:51 74.55 74.72 74.40 74.59 14.1K
09:52 74.44 74.73 74.39 74.48 30.0K
09:53 74.55 74.66 74.34 74.41 21.7K
09:54 74.40 74.73 74.37 74.71 35.0K
09:55 74.65 74.74 74.49 74.49 13.9K
09:56 74.51 75.02 74.51 75.02 22.6K
09:57 75.00 75.31 75.00 75.31 40.8K
09:58 75.32 75.38 75.20 75.26 21.1K
09:59 75.23 75.36 75.16 75.28 27.3K
10:00 75.09 75.12 74.87 75.10 20.2K
10:01 75.00 75.17 74.88 74.88 13.0K
10:02 74.92 74.99 74.64 74.64 12.4K
10:03 74.60 74.73 74.43 74.43 15.9K
10:04 74.46 74.58 74.42 74.45 21.2K
10:05 74.52 74.52 74.22 74.31 33.0K
10:06 74.36 74.40 73.89 74.02 136.8K
10:07 73.97 74.06 73.86 73.95 35.9K
10:08 73.97 74.04 73.93 73.96 17.5K
10:09 73.93 74.09 73.83 73.83 26.3K
10:10 73.88 74.09 73.88 73.94 24.1K
10:11 73.99 74.36 73.99 74.36 18.4K
10:12 74.29 74.45 74.28 74.45 15.3K
10:13 74.31 74.34 74.09 74.10 21.7K
10:14 74.12 74.15 73.77 73.77 32.2K
10:15 73.80 73.91 73.74 73.80 18.3K
10:16 73.79 73.98 73.72 73.72 19.7K
10:17 73.65 73.76 73.63 73.72 26.9K
10:18 73.72 73.72 73.46 73.62 56.5K
10:19 73.62 73.83 73.62 73.62 17.3K
10:20 73.65 73.80 73.63 73.76 24.0K
10:21 73.82 73.96 73.82 73.88 8.8K
10:22 73.85 73.89 73.64 73.67 15.8K
10:23 73.63 73.94 73.63 73.91 14.7K
10:24 73.95 73.99 73.87 73.99 11.2K
10:25 74.02 74.04 73.88 74.00 11.3K
10:26 74.01 74.01 73.75 73.75 31.6K
10:27 73.75 73.82 73.66 73.68 12.3K
10:28 73.62 73.88 73.61 73.87 16.2K
10:29 73.91 73.96 73.90 73.90 7.7K
10:30 73.94 73.94 73.87 73.87 6.4K
10:31 73.83 74.10 73.83 73.91 21.5K
10:32 73.90 74.21 73.84 74.18 20.8K
10:33 74.08 74.19 74.02 74.10 25.4K
10:34 74.10 74.28 74.10 74.24 16.7K
10:35 74.21 74.27 74.11 74.11 9.1K
10:36 74.14 74.22 74.08 74.18 6.9K
10:37 74.20 74.46 74.20 74.46 11.9K
10:38 74.41 74.52 74.40 74.48 11.7K
10:39 74.51 74.64 74.51 74.60 23.0K
10:40 74.62 74.75 74.56 74.69 21.0K
10:41 74.71 74.76 74.64 74.64 19.5K
10:42 74.67 74.73 74.51 74.51 15.9K
10:43 74.51 74.59 74.45 74.45 11.8K
10:44 74.47 74.53 74.44 74.48 10.0K
10:45 74.45 74.63 74.45 74.61 7.3K
10:46 74.55 74.58 74.39 74.49 15.5K
10:47 74.48 74.48 74.26 74.28 35.8K
10:48 74.26 74.37 74.26 74.36 9.5K
10:49 74.27 74.43 74.27 74.43 10.2K
10:50 74.47 74.65 74.37 74.61 11.7K
10:51 74.70 74.70 74.43 74.48 5.7K
10:52 74.57 74.57 74.43 74.50 21.7K
10:53 74.48 74.54 74.43 74.50 5.8K
10:54 74.43 74.56 74.39 74.56 8.5K
10:55 74.49 74.52 74.25 74.25 15.6K
10:56 74.25 74.28 74.15 74.15 15.0K
10:57 74.17 74.20 74.04 74.14 12.9K
10:58 74.11 74.17 74.06 74.15 5.9K
10:59 74.16 74.28 74.15 74.24 10.3K
11:00 74.25 74.25 74.14 74.14 5.1K
11:01 74.11 74.16 74.11 74.16 3.5K
11:02 74.15 74.39 74.14 74.39 3.5K
11:03 74.31 74.44 74.27 74.27 6.7K
11:04 74.28 74.28 74.23 74.23 4.8K
11:05 74.27 74.36 74.26 74.30 6.3K
11:06 74.31 74.33 74.23 74.25 6.0K
11:07 74.22 74.26 74.19 74.26 12.7K
11:08 74.25 74.27 74.24 74.25 1.8K
11:09 74.26 74.48 74.26 74.48 19.0K
11:10 74.48 74.48 74.30 74.30 7.0K
11:11 74.24 74.24 74.00 74.00 32.3K
11:12 73.99 74.10 73.92 73.92 27.2K
11:13 73.94 73.95 73.77 73.77 21.1K
11:14 73.75 73.90 73.73 73.89 15.0K
11:15 73.86 73.89 73.83 73.89 8.5K
11:16 73.80 73.90 73.80 73.84 12.8K
11:17 73.82 73.85 73.77 73.80 11.8K
11:18 73.85 73.85 73.73 73.80 5.9K
11:19 73.81 74.01 73.79 74.01 10.3K
11:20 74.00 74.00 73.85 73.93 5.9K
11:21 73.94 74.01 73.83 73.97 16.5K
11:22 73.97 73.98 73.88 73.98 4.1K
11:23 73.91 73.91 73.79 73.81 6.7K
11:24 73.81 73.87 73.80 73.86 5.6K
11:25 73.87 73.90 73.87 73.88 6.2K
11:26 73.87 73.90 73.81 73.87 7.5K
11:27 73.95 74.06 73.92 74.06 4.8K
11:28 74.08 74.16 73.99 74.15 7.5K
11:29 74.23 74.36 74.18 74.36 21.7K
11:30 74.36 74.42 74.33 74.40 5.5K
11:31 74.38 74.39 74.30 74.39 18.9K
11:32 74.39 74.41 74.31 74.39 5.7K
11:33 74.41 74.44 74.33 74.39 8.9K
11:34 74.47 74.47 74.38 74.38 3.8K
11:35 74.38 74.40 74.33 74.33 6.2K
11:36 74.35 74.35 74.34 74.35 2.7K
11:37 74.39 74.39 74.19 74.19 11.3K
11:38 74.26 74.32 74.20 74.28 4.2K
11:39 74.20 74.30 74.20 74.30 2.3K
11:40 74.23 74.29 74.23 74.27 2.7K
11:41 74.26 74.31 74.15 74.25 7.1K
11:42 74.22 74.47 74.15 74.47 5.5K
11:43 74.44 74.55 74.41 74.41 8.5K
11:44 74.41 74.43 74.38 74.43 3.2K
11:45 74.39 74.45 74.39 74.44 1.9K
11:46 74.41 74.44 74.34 74.34 5.5K
11:47 74.35 74.35 74.25 74.25 1.5K
11:48 74.21 74.22 74.08 74.08 11.1K
11:49 74.11 74.17 74.05 74.17 6.6K
11:50 74.11 74.19 74.11 74.19 1.5K
11:51 74.15 74.32 74.11 74.32 5.0K
11:52 74.28 74.40 74.21 74.26 8.0K
11:53 74.37 74.45 74.37 74.41 5.1K
11:54 74.42 74.45 74.40 74.40 9.6K
11:55 74.41 74.42 74.36 74.42 3.7K
11:56 74.37 74.37 74.19 74.25 3.4K
11:57 74.27 74.27 74.18 74.23 4.0K
11:58 74.16 74.16 74.03 74.09 6.9K
11:59 74.07 74.11 74.03 74.08 6.0K
12:00 74.08 74.17 74.08 74.13 3.2K
12:01 74.21 74.38 74.21 74.34 7.5K
12:02 74.35 74.39 74.29 74.30 11.6K
12:03 74.33 74.39 74.31 74.37 12.1K
12:04 74.34 74.36 74.34 74.35 4.9K
12:05 74.36 74.41 74.25 74.25 7.9K
12:06 74.26 74.26 74.21 74.21 6.6K
12:07 74.23 74.34 74.23 74.34 6.0K
12:08 74.33 74.34 74.30 74.30 4.3K
12:09 74.32 74.37 74.31 74.37 4.7K
12:10 74.40 74.52 74.40 74.52 10.8K
12:11 74.54 74.55 74.45 74.48 19.2K
12:12 74.50 74.60 74.49 74.60 15.0K
12:13 74.66 74.66 74.55 74.61 10.6K
12:14 74.64 74.64 74.56 74.63 12.3K
12:15 74.64 74.71 74.63 74.69 9.9K
12:16 74.71 74.71 74.64 74.64 6.1K
12:17 74.68 74.70 74.66 74.67 2.6K
12:18 74.69 74.69 74.66 74.67 3.0K
12:19 74.74 74.74 74.70 74.69 3.3K
12:20 74.70 74.74 74.70 74.74 3.5K
12:21 74.71 74.71 74.44 74.49 13.9K
12:22 74.50 74.53 74.46 74.52 5.7K
12:23 74.53 74.66 74.53 74.59 4.4K
12:24 74.53 74.64 74.53 74.64 1.6K
12:25 74.61 74.62 74.55 74.55 5.3K
12:26 74.55 74.61 74.55 74.61 2.1K
12:27 74.55 74.58 74.50 74.52 9.0K
12:28 74.52 74.56 74.51 74.56 6.4K
12:29 74.58 74.59 74.56 74.59 2.1K
12:30 74.59 74.77 74.59 74.77 5.0K
12:31 74.78 74.78 74.73 74.76 4.1K
12:32 74.76 74.76 74.68 74.73 10.6K
12:33 74.78 74.94 74.78 74.94 8.1K
12:34 74.89 75.00 74.89 74.96 27.0K
12:35 74.95 75.08 74.95 75.01 38.2K
12:36 75.05 75.21 75.05 75.21 10.9K
12:37 75.21 75.27 75.19 75.26 17.0K
12:38 75.25 75.28 75.17 75.21 4.1K
12:39 75.21 75.21 75.12 75.13 9.5K
12:40 75.14 75.19 75.05 75.16 8.7K
12:41 75.15 75.15 75.04 75.11 2.1K
12:42 75.20 75.28 75.18 75.28 15.9K
12:43 75.28 75.35 75.28 75.33 5.1K
12:44 75.35 75.35 75.27 75.27 9.8K
12:45 75.29 75.32 75.26 75.26 7.4K
12:46 75.12 75.15 75.07 75.10 3.3K
12:47 75.19 75.25 75.19 75.25 1.9K
12:48 75.30 75.45 75.23 75.45 17.6K
12:49 75.50 75.61 75.44 75.60 34.5K
12:50 75.64 75.64 75.50 75.61 11.2K
12:51 75.62 75.63 75.50 75.57 8.4K
12:52 75.58 75.76 75.58 75.76 32.3K
12:53 75.75 75.91 75.75 75.88 11.7K
12:54 75.90 75.94 75.89 75.93 14.4K
12:55 75.93 76.10 75.83 76.07 34.6K
12:56 76.08 76.17 76.07 76.17 10.3K
12:57 76.19 76.25 76.11 76.13 22.9K
12:58 76.09 76.12 76.01 76.01 13.0K
12:59 76.00 76.11 75.98 76.00 8.1K
13:00 76.04 76.43 76.04 76.41 51.5K
13:01 76.43 76.61 76.43 76.58 15.5K
13:02 76.54 76.69 76.54 76.61 26.8K
13:03 76.63 76.69 76.61 76.62 9.3K
13:04 76.65 76.80 76.65 76.75 12.5K
13:05 76.75 76.93 76.75 76.87 18.6K
13:06 76.94 77.06 76.88 77.06 45.3K
13:07 77.10 77.14 76.76 76.80 28.9K
13:08 76.81 77.07 76.77 76.93 28.2K
13:09 76.91 77.02 76.86 77.01 10.4K
13:10 77.04 77.08 76.89 76.93 11.2K
13:11 77.00 77.00 76.57 76.57 21.7K
13:12 76.65 76.85 76.65 76.77 10.2K
13:13 76.77 76.96 76.76 76.83 5.5K
13:14 76.88 76.88 76.72 76.72 8.1K
13:15 76.76 76.91 76.73 76.91 4.2K
13:16 76.94 77.01 76.85 77.01 9.2K
13:17 77.03 77.13 77.03 77.11 11.9K
13:18 77.20 77.24 77.15 77.17 15.1K
13:19 77.14 77.46 77.14 77.37 50.4K
13:20 77.41 77.44 77.25 77.28 20.5K
13:21 77.38 77.48 77.29 77.47 16.9K
13:22 77.51 77.51 77.36 77.46 12.7K
13:23 77.42 77.42 77.33 77.36 7.7K
13:24 77.39 77.52 77.36 77.50 14.4K
13:25 77.49 77.60 77.42 77.60 11.2K
13:26 77.74 77.94 77.74 77.92 72.0K
13:27 77.94 77.94 77.83 77.87 15.6K
13:28 77.85 77.85 77.72 77.82 54.9K
13:29 77.84 77.93 77.83 77.93 8.9K
13:30 77.95 77.97 77.90 77.94 34.3K
13:31 77.93 78.01 77.87 78.01 16.3K
13:32 78.02 78.22 77.97 77.99 29.0K
13:33 78.03 78.03 77.65 77.76 15.5K
13:34 77.76 77.78 77.67 77.66 11.8K
13:35 77.75 77.91 77.70 77.91 17.3K
13:36 77.84 77.94 77.84 77.94 3.5K
13:37 77.91 77.91 77.57 77.62 11.4K
13:38 77.68 77.69 77.57 77.63 8.0K
13:39 77.61 77.84 77.61 77.80 12.5K
13:40 77.79 77.81 77.55 77.55 8.1K
13:41 77.61 77.61 77.46 77.51 21.6K
13:42 77.51 77.63 77.46 77.60 7.0K
13:43 77.64 77.70 77.64 77.65 6.2K
13:44 77.67 77.76 77.66 77.69 8.2K
13:45 77.69 77.87 77.69 77.85 17.9K
13:46 77.84 78.01 77.78 78.00 22.3K
13:47 78.02 78.02 77.91 77.93 8.2K
13:48 77.94 78.15 77.90 78.11 14.2K
13:49 78.10 78.25 78.10 78.23 26.8K
13:50 78.20 78.27 78.20 78.22 20.3K
13:51 78.22 78.25 78.15 78.15 14.8K
13:52 78.11 78.11 78.03 78.04 5.9K
13:53 77.98 78.03 77.84 77.98 21.7K
13:54 77.97 77.97 77.72 77.72 11.5K
13:55 77.72 77.77 77.60 77.77 13.3K
13:56 77.75 77.77 77.65 77.65 3.5K
13:57 77.68 77.73 77.61 77.73 7.3K
13:58 77.74 77.85 77.70 77.73 10.0K
13:59 77.72 77.79 77.69 77.73 5.6K
14:00 77.81 77.90 77.80 77.83 7.6K
14:01 77.78 77.80 77.68 77.68 10.1K
14:02 77.67 77.74 77.66 77.67 3.0K
14:03 77.68 77.78 77.65 77.74 7.5K
14:04 77.73 77.80 77.65 77.68 10.4K
14:05 77.64 77.70 77.64 77.65 5.0K
14:06 77.63 77.67 77.61 77.61 7.5K
14:07 77.64 77.69 77.59 77.61 8.4K
14:08 77.59 77.62 77.54 77.60 5.4K
14:09 77.60 77.78 77.60 77.77 12.5K
14:10 77.80 77.82 77.75 77.80 3.9K
14:11 77.80 77.82 77.67 77.73 4.0K
14:12 77.70 77.75 77.64 77.74 7.4K
14:13 77.70 77.80 77.62 77.80 14.7K
14:14 77.79 77.98 77.79 77.91 8.3K
14:15 77.97 78.16 77.97 78.05 19.3K
14:16 78.13 78.20 78.05 78.05 12.9K
14:17 78.08 78.08 77.86 77.86 7.0K
14:18 77.93 77.94 77.82 77.82 5.6K
14:19 77.86 78.07 77.86 78.07 8.8K
14:20 78.09 78.09 77.97 78.02 11.6K
14:21 78.05 78.05 77.90 77.90 11.2K
14:22 77.88 78.05 77.88 78.00 5.7K
14:23 78.05 78.05 77.95 78.05 5.1K
14:24 78.04 78.10 78.03 78.05 5.0K
14:25 78.07 78.13 78.07 78.11 6.5K
14:26 78.12 78.12 77.94 77.94 6.9K
14:27 77.84 77.90 77.84 77.89 23.5K
14:28 77.86 77.86 77.78 77.81 8.2K
14:29 77.80 77.82 77.76 77.76 14.6K
14:30 77.81 77.88 77.81 77.88 2.1K
14:31 77.92 77.99 77.91 77.94 3.9K
14:32 77.96 78.10 77.96 78.10 7.9K
14:33 78.10 78.17 78.06 78.15 6.9K
14:34 78.17 78.18 78.10 78.10 6.2K
14:35 78.13 78.25 78.13 78.22 15.2K
14:36 78.20 78.24 78.14 78.14 6.7K
14:37 78.14 78.18 78.08 78.18 5.0K
14:38 78.16 78.20 78.07 78.18 21.0K
14:39 78.14 78.20 78.11 78.11 9.4K
14:40 78.16 78.24 78.16 78.24 6.1K
14:41 78.26 78.28 78.15 78.24 28.3K
14:42 78.24 78.25 78.24 78.24 4.1K
14:43 78.25 78.37 78.24 78.30 14.0K
14:44 78.24 78.24 78.14 78.14 5.7K
14:45 78.14 78.25 78.14 78.25 6.5K
14:46 78.27 78.35 78.26 78.35 4.9K
14:47 78.24 78.32 78.22 78.30 5.5K
14:48 78.31 78.31 78.13 78.19 26.1K
14:49 78.14 78.18 78.13 78.16 23.6K
14:50 78.16 78.19 78.12 78.12 6.6K
14:51 78.14 78.19 78.10 78.19 5.8K
14:52 78.19 78.22 78.15 78.15 8.1K
14:53 78.14 78.16 78.14 78.15 2.6K
14:54 78.15 78.15 77.99 78.04 10.4K
14:55 78.04 78.07 78.02 78.07 2.6K
14:56 78.05 78.07 78.00 78.03 3.1K
14:57 78.00 78.00 77.93 77.93 6.2K
14:58 77.90 77.93 77.90 77.92 6.9K
14:59 77.96 77.96 77.90 77.90 6.0K
15:00 78.17 78.20 78.08 78.20 10.1K
15:01 78.17 78.22 78.07 78.07 12.2K
15:02 78.08 78.08 77.95 77.98 3.9K
15:03 77.94 78.04 77.94 78.04 3.2K
15:04 78.04 78.07 78.03 78.03 0.9K
15:05 78.01 78.05 77.86 77.87 8.2K
15:06 77.85 77.85 77.70 77.77 13.5K
15:07 77.77 77.87 77.77 77.80 3.9K
15:08 77.79 77.79 77.63 77.66 7.1K
15:09 77.68 77.72 77.66 77.72 3.9K
15:10 77.72 77.72 77.71 77.71 4.5K
15:11 77.72 77.77 77.70 77.77 5.1K
15:12 77.69 77.84 77.69 77.76 9.3K
15:13 77.71 77.76 77.71 77.75 4.6K
15:14 77.76 77.90 77.76 77.88 7.7K
15:15 77.88 77.92 77.85 77.88 6.8K
15:16 77.88 77.90 77.78 77.78 6.6K
15:17 77.73 77.75 77.73 77.75 3.5K
15:18 77.72 77.72 77.63 77.67 6.5K
15:19 77.75 77.80 77.66 77.80 4.2K
15:20 77.84 77.90 77.84 77.86 7.4K
15:21 77.86 77.90 77.86 77.88 9.1K
15:22 77.85 77.88 77.83 77.87 3.6K
15:23 77.82 77.83 77.78 77.78 6.3K
15:24 77.79 77.81 77.74 77.74 6.2K
15:25 77.79 77.80 77.74 77.74 2.2K
15:26 77.74 77.85 77.74 77.85 6.6K
15:27 77.85 77.91 77.80 77.90 9.9K
15:28 77.90 77.99 77.87 77.93 10.9K
15:29 78.00 78.03 77.96 78.01 8.7K
15:30 78.00 78.09 77.90 78.07 8.2K
15:31 78.13 78.18 78.08 78.15 13.0K
15:32 78.10 78.16 78.06 78.16 7.0K
15:33 78.13 78.39 78.13 78.39 45.8K
15:34 78.36 78.40 78.29 78.33 13.2K
15:35 78.33 78.40 78.31 78.32 23.9K
15:36 78.31 78.32 78.24 78.30 6.9K
15:37 78.32 78.37 78.28 78.33 8.0K
15:38 78.33 78.35 78.27 78.34 8.8K
15:39 78.30 78.35 78.30 78.35 13.7K
15:40 78.33 78.46 78.33 78.42 54.4K
15:41 78.44 78.48 78.44 78.45 11.7K
15:42 78.42 78.49 78.42 78.44 25.8K
15:43 78.43 78.47 78.39 78.39 33.7K
15:44 78.38 78.42 78.35 78.37 12.8K
15:45 78.35 78.39 78.33 78.33 8.7K
15:46 78.34 78.36 78.31 78.34 18.4K
15:47 78.37 78.42 78.34 78.42 12.9K
15:48 78.41 78.48 78.39 78.47 45.9K
15:49 78.48 78.48 78.40 78.41 18.7K
15:50 78.50 78.50 78.39 78.45 24.8K
15:51 78.44 78.44 78.26 78.29 20.0K
15:52 78.30 78.40 78.26 78.39 16.5K
15:53 78.35 78.38 78.27 78.30 22.0K
15:54 78.31 78.44 78.28 78.41 28.3K
15:55 78.47 78.47 78.39 78.44 35.9K
15:56 78.48 78.48 78.42 78.43 48.5K
15:57 78.39 78.39 78.31 78.33 36.3K
15:58 78.35 78.35 78.27 78.28 66.0K
15:59 78.29 78.29 78.09 78.12 446.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし