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 79.56 80.55 79.54 80.24 405.4K
09:31 80.24 80.66 79.99 80.13 94.2K
09:32 79.86 79.92 78.86 79.10 102.9K
09:33 79.20 79.84 79.20 79.22 46.2K
09:34 79.06 79.68 79.05 79.30 271.2K
09:35 79.10 79.27 78.90 79.03 77.2K
09:36 78.91 79.42 78.83 79.32 40.7K
09:37 79.55 79.64 79.38 79.38 181.8K
09:38 79.49 79.49 78.40 78.40 70.7K
09:39 78.49 78.63 78.38 78.41 27.3K
09:40 78.48 78.67 78.40 78.40 31.2K
09:41 78.50 78.89 78.50 78.62 36.0K
09:42 78.65 79.25 78.64 79.20 28.9K
09:43 79.20 79.34 79.11 79.11 40.7K
09:44 79.22 79.25 78.80 78.80 37.0K
09:45 78.96 78.96 78.30 78.30 71.0K
09:46 78.40 78.50 78.15 78.27 37.2K
09:47 78.21 78.75 78.21 78.61 32.0K
09:48 78.55 78.75 78.54 78.75 15.0K
09:49 78.75 78.95 78.56 78.95 32.6K
09:50 78.92 79.20 78.92 79.20 81.0K
09:51 79.20 79.47 79.04 79.47 36.0K
09:52 79.43 79.53 79.09 79.30 59.5K
09:53 79.27 79.48 79.24 79.27 27.3K
09:54 79.32 79.40 79.14 79.30 32.3K
09:55 79.25 79.25 78.68 78.77 33.7K
09:56 78.87 79.07 78.82 78.85 12.0K
09:57 78.84 78.84 78.59 78.59 13.6K
09:58 78.58 78.68 78.49 78.68 19.1K
09:59 78.63 78.94 78.63 78.94 16.2K
10:00 78.88 78.94 78.39 78.44 31.9K
10:01 78.34 78.62 78.32 78.45 16.5K
10:02 78.52 78.81 78.52 78.79 18.7K
10:03 78.96 79.38 78.96 79.25 63.5K
10:04 79.23 79.65 79.23 79.65 29.1K
10:05 79.65 79.70 79.12 79.13 34.0K
10:06 79.16 79.22 78.95 79.15 26.2K
10:07 79.23 79.23 78.67 78.67 50.0K
10:08 78.66 78.89 78.52 78.52 31.2K
10:09 78.48 78.57 78.41 78.46 26.1K
10:10 78.53 78.53 78.22 78.49 56.4K
10:11 78.48 78.48 78.13 78.22 33.5K
10:12 78.18 78.24 78.10 78.10 74.8K
10:13 78.14 78.25 78.02 78.11 68.8K
10:14 78.14 78.14 77.87 77.87 57.9K
10:15 77.90 77.99 77.62 77.71 47.3K
10:16 77.65 77.75 77.36 77.36 251.0K
10:17 77.39 77.42 77.20 77.20 80.6K
10:18 77.23 77.30 76.87 76.88 54.9K
10:19 76.89 77.08 76.78 76.85 43.9K
10:20 76.85 77.76 76.85 77.62 46.2K
10:21 77.61 77.61 77.32 77.39 28.2K
10:22 77.50 77.79 77.44 77.46 30.0K
10:23 77.40 77.47 76.96 77.00 25.3K
10:24 76.99 77.00 76.70 76.76 60.1K
10:25 76.89 77.06 76.73 76.97 34.4K
10:26 76.91 76.91 76.61 76.71 37.1K
10:27 76.76 77.18 76.76 77.07 27.3K
10:28 77.00 77.00 76.41 76.47 57.0K
10:29 76.55 76.81 76.52 76.61 31.1K
10:30 76.64 76.98 76.45 76.88 27.8K
10:31 76.87 77.06 76.75 76.90 19.0K
10:32 76.87 77.29 76.87 77.01 25.9K
10:33 77.19 77.33 77.12 77.32 19.4K
10:34 77.14 77.18 76.94 77.18 12.5K
10:35 77.17 77.25 76.88 76.88 20.3K
10:36 76.96 77.40 76.92 77.16 20.4K
10:37 77.03 77.32 76.93 77.32 8.1K
10:38 77.28 77.34 77.19 77.28 10.9K
10:39 77.30 77.31 76.92 77.01 17.4K
10:40 77.03 77.12 76.79 77.03 14.4K
10:41 77.02 77.02 76.50 76.50 29.9K
10:42 76.55 76.60 76.36 76.44 31.5K
10:43 76.45 76.45 76.26 76.38 29.6K
10:44 76.28 76.41 76.15 76.30 23.2K
10:45 76.24 76.24 76.01 76.10 32.9K
10:46 76.02 76.02 75.80 75.97 111.6K
10:47 75.91 75.95 75.78 75.95 34.0K
10:48 75.96 75.96 75.75 75.75 26.3K
10:49 75.67 75.80 75.67 75.80 41.3K
10:50 75.85 75.90 75.68 75.70 29.1K
10:51 75.74 76.21 75.73 76.16 23.0K
10:52 76.07 76.45 76.03 76.38 20.5K
10:53 76.35 76.68 76.29 76.68 15.2K
10:54 76.63 77.00 76.63 77.00 24.2K
10:55 77.07 77.14 76.95 77.13 24.8K
10:56 77.13 77.13 76.76 76.76 18.6K
10:57 76.89 76.92 76.76 76.83 10.7K
10:58 76.76 76.76 76.39 76.39 21.2K
10:59 76.43 76.43 76.15 76.15 26.8K
11:00 76.07 76.40 76.07 76.14 19.5K
11:01 76.05 76.08 75.80 75.80 26.0K
11:02 75.88 76.00 75.77 75.79 29.0K
11:03 75.78 75.92 75.78 75.87 25.2K
11:04 75.88 75.88 75.67 75.82 22.3K
11:05 75.76 76.09 75.76 75.83 35.3K
11:06 75.88 76.20 75.82 75.97 27.6K
11:07 76.19 76.25 75.86 75.86 44.1K
11:08 75.90 76.14 75.90 76.06 15.9K
11:09 76.00 76.08 75.90 76.08 13.0K
11:10 76.06 76.06 75.80 75.93 18.6K
11:11 75.94 76.29 75.89 76.29 33.4K
11:12 76.29 76.29 76.08 76.16 17.5K
11:13 76.22 76.60 76.20 76.56 17.6K
11:14 76.54 76.61 76.51 76.54 24.3K
11:15 76.53 76.72 76.52 76.72 12.5K
11:16 76.70 76.88 76.70 76.83 34.6K
11:17 76.88 76.88 76.66 76.80 12.2K
11:18 76.77 76.78 76.42 76.44 21.6K
11:19 76.45 76.72 76.41 76.62 10.8K
11:20 76.59 76.85 76.59 76.85 8.4K
11:21 76.82 76.89 76.68 76.83 6.5K
11:22 76.81 77.18 76.81 77.14 19.8K
11:23 77.09 77.13 77.01 77.10 7.9K
11:24 77.10 77.11 76.97 76.99 11.4K
11:25 77.01 77.11 76.97 77.01 15.6K
11:26 76.93 76.93 76.72 76.75 6.5K
11:27 76.87 77.00 76.79 77.00 17.8K
11:28 76.89 77.05 76.89 77.01 6.2K
11:29 77.01 77.15 77.01 77.15 6.7K
11:30 77.10 77.16 76.94 77.00 18.2K
11:31 77.04 77.10 76.94 77.00 5.4K
11:32 76.88 76.90 76.78 76.87 5.6K
11:33 76.81 77.02 76.81 77.02 4.4K
11:34 76.96 76.96 76.68 76.74 9.7K
11:35 76.72 76.78 76.70 76.78 6.0K
11:36 76.88 76.91 76.88 76.91 3.0K
11:37 76.95 76.97 76.88 76.98 11.9K
11:38 77.01 77.02 76.89 76.94 18.2K
11:39 76.99 77.04 76.90 77.04 5.3K
11:40 77.04 77.11 77.00 77.10 9.5K
11:41 77.08 77.11 77.00 77.10 7.5K
11:42 77.07 77.35 77.07 77.32 15.1K
11:43 77.33 77.47 77.33 77.46 22.3K
11:44 77.48 77.58 77.39 77.47 23.8K
11:45 77.38 77.42 77.08 77.09 16.6K
11:46 77.06 77.13 76.84 76.84 11.3K
11:47 76.91 76.98 76.80 76.98 11.0K
11:48 76.92 77.00 76.92 77.00 5.3K
11:49 77.04 77.17 77.03 77.03 6.1K
11:50 77.12 77.16 76.83 76.90 10.4K
11:51 76.85 77.09 76.85 77.06 4.4K
11:52 76.98 77.18 76.98 77.10 5.6K
11:53 77.20 77.20 77.09 77.19 2.2K
11:54 77.13 77.24 77.00 77.24 23.1K
11:55 77.29 77.42 77.27 77.36 9.9K
11:56 77.37 77.52 77.37 77.52 4.8K
11:57 77.50 77.50 77.29 77.29 9.5K
11:58 77.30 77.32 77.13 77.18 6.7K
11:59 77.20 77.24 77.08 77.23 7.3K
12:00 77.13 77.26 77.13 77.18 10.6K
12:01 77.20 77.27 77.18 77.19 7.3K
12:02 77.17 77.25 77.07 77.07 4.4K
12:03 77.15 77.16 76.95 76.95 6.3K
12:04 76.99 77.00 76.87 76.93 6.2K
12:05 76.94 76.94 76.87 76.89 3.0K
12:06 77.06 77.11 76.87 76.86 8.1K
12:07 76.84 76.90 76.66 76.70 10.8K
12:08 76.66 76.84 76.66 76.84 3.2K
12:09 76.89 76.97 76.84 76.97 8.0K
12:10 76.89 76.94 76.89 76.92 2.6K
12:11 76.90 77.02 76.90 77.02 2.4K
12:12 76.96 77.08 76.96 77.08 4.2K
12:13 77.02 77.20 77.00 77.20 8.3K
12:14 77.16 77.25 77.11 77.25 4.9K
12:15 77.24 77.24 77.07 77.07 2.2K
12:16 77.17 77.31 77.17 77.30 5.3K
12:17 77.34 77.34 77.29 77.30 4.9K
12:18 77.33 77.53 77.30 77.47 10.5K
12:19 77.50 77.51 77.44 77.49 5.3K
12:20 77.48 77.48 77.37 77.41 8.4K
12:21 77.38 77.40 77.11 77.11 4.2K
12:22 77.12 77.21 77.12 77.21 5.9K
12:23 77.17 77.25 77.15 77.25 6.8K
12:24 77.28 77.32 77.24 77.24 4.1K
12:25 77.47 77.47 77.38 77.45 10.8K
12:26 77.49 77.54 77.40 77.43 8.1K
12:27 77.42 77.42 77.36 77.38 8.5K
12:28 77.35 77.36 77.27 77.27 3.3K
12:29 77.24 77.24 77.20 77.23 17.3K
12:30 77.22 77.39 77.22 77.32 5.1K
12:31 77.37 77.45 77.36 77.45 2.5K
12:32 77.48 77.48 77.35 77.41 3.8K
12:33 77.36 77.45 77.36 77.39 6.0K
12:34 77.39 77.40 77.28 77.30 3.3K
12:35 77.32 77.32 77.19 77.24 5.6K
12:36 77.17 77.30 77.17 77.25 7.2K
12:37 77.33 77.42 77.33 77.42 2.2K
12:38 77.45 77.57 77.40 77.57 8.5K
12:39 77.52 77.52 77.45 77.47 8.4K
12:40 77.43 77.46 77.32 77.37 4.9K
12:41 77.36 77.58 77.36 77.56 10.0K
12:42 77.51 77.55 77.49 77.49 3.2K
12:43 77.53 77.55 77.46 77.50 4.7K
12:44 77.55 77.57 77.51 77.51 21.8K
12:45 77.45 77.53 77.39 77.53 4.0K
12:46 77.55 77.59 77.50 77.59 13.1K
12:47 77.59 77.62 77.40 77.42 14.0K
12:48 77.32 77.84 77.32 77.77 15.7K
12:49 77.79 77.80 77.68 77.70 9.2K
12:50 77.77 77.80 77.64 77.80 7.2K
12:51 77.78 77.80 77.76 77.78 4.4K
12:52 77.79 77.83 77.76 77.81 2.8K
12:53 77.76 77.82 77.67 77.67 15.7K
12:54 77.74 77.99 77.74 77.87 41.4K
12:55 77.88 78.03 77.82 78.02 15.3K
12:56 77.96 78.07 77.90 78.03 8.3K
12:57 78.04 78.04 78.00 78.01 3.6K
12:58 78.05 78.26 78.05 78.25 49.6K
12:59 78.28 78.43 78.27 78.43 19.2K
13:00 78.39 78.50 78.34 78.49 46.8K
13:01 78.43 78.48 78.30 78.32 13.9K
13:02 78.30 78.30 77.99 77.99 16.9K
13:03 78.00 78.05 77.86 77.86 10.7K
13:04 77.88 77.88 77.75 77.87 6.0K
13:05 77.87 77.87 77.72 77.76 9.7K
13:06 77.80 77.96 77.80 77.95 12.7K
13:07 77.91 77.91 77.76 77.84 7.3K
13:08 77.81 78.11 77.81 78.04 5.4K
13:09 78.02 78.22 78.02 78.22 4.7K
13:10 78.20 78.26 78.16 78.26 5.8K
13:11 78.26 78.37 78.25 78.31 6.7K
13:12 78.31 78.47 78.31 78.44 6.9K
13:13 78.42 78.66 78.42 78.54 30.0K
13:14 78.53 78.55 78.50 78.55 6.7K
13:15 78.57 78.66 78.56 78.62 5.0K
13:16 78.68 78.74 78.60 78.68 17.2K
13:17 78.72 78.78 78.61 78.68 12.3K
13:18 78.73 78.76 78.61 78.61 10.9K
13:19 78.67 78.76 78.64 78.76 17.0K
13:20 78.71 78.82 78.68 78.68 11.3K
13:21 78.75 78.86 78.75 78.85 45.7K
13:22 78.88 78.93 78.85 78.85 14.9K
13:23 78.83 78.98 78.83 78.94 13.6K
13:24 78.94 78.97 78.86 78.93 16.9K
13:25 79.02 79.02 78.80 78.80 15.1K
13:26 78.83 78.83 78.74 78.75 6.5K
13:27 78.72 78.89 78.72 78.85 25.6K
13:28 78.82 78.82 78.57 78.57 27.9K
13:29 78.55 78.58 78.45 78.56 10.7K
13:30 78.51 78.78 78.51 78.73 11.2K
13:31 78.70 78.73 78.61 78.71 6.3K
13:32 78.73 78.73 78.59 78.63 5.4K
13:33 78.57 78.84 78.57 78.82 26.1K
13:34 78.90 79.09 78.90 79.08 15.2K
13:35 79.07 79.23 79.07 79.13 33.0K
13:36 79.15 79.19 79.03 79.18 27.4K
13:37 79.16 79.16 78.97 78.97 13.4K
13:38 78.98 79.14 78.97 79.03 17.4K
13:39 78.96 79.11 78.94 79.09 19.0K
13:40 79.10 79.13 78.92 78.93 16.6K
13:41 78.91 78.91 78.55 78.58 12.6K
13:42 78.55 78.57 78.18 78.18 32.3K
13:43 78.15 78.27 78.15 78.21 16.3K
13:44 78.21 78.49 78.19 78.35 15.2K
13:45 78.35 78.68 78.35 78.56 8.2K
13:46 78.58 78.59 78.47 78.52 17.1K
13:47 78.53 78.71 78.53 78.71 5.3K
13:48 78.71 78.73 78.57 78.57 5.4K
13:49 78.60 78.77 78.60 78.77 4.2K
13:50 78.72 78.85 78.72 78.85 14.7K
13:51 78.87 78.92 78.79 78.92 14.1K
13:52 78.92 78.97 78.87 78.96 5.5K
13:53 78.98 78.98 78.89 78.89 5.8K
13:54 78.90 78.95 78.81 78.81 7.8K
13:55 78.82 78.84 78.58 78.58 11.3K
13:56 78.54 78.65 78.54 78.63 8.4K
13:57 78.52 78.52 78.36 78.39 8.4K
13:58 78.44 78.75 78.44 78.75 15.8K
13:59 78.74 78.76 78.66 78.76 4.7K
14:00 78.82 78.96 78.80 78.95 15.2K
14:01 78.95 79.14 78.95 79.14 25.8K
14:02 79.11 79.11 79.01 79.01 10.1K
14:03 79.01 79.06 78.96 79.02 12.7K
14:04 79.10 79.12 79.06 79.06 4.4K
14:05 79.11 79.19 79.06 79.18 17.0K
14:06 79.15 79.15 79.01 79.04 14.5K
14:07 79.13 79.17 79.12 79.13 8.0K
14:08 79.09 79.14 79.03 79.08 9.2K
14:09 79.13 79.13 78.91 78.91 37.8K
14:10 79.01 79.03 78.92 78.92 8.9K
14:11 78.90 79.02 78.84 79.02 6.6K
14:12 78.98 79.08 78.98 79.05 14.1K
14:13 79.05 79.28 79.05 79.28 41.0K
14:14 79.28 79.37 79.28 79.33 10.4K
14:15 79.35 79.37 79.30 79.37 11.0K
14:16 79.40 79.44 79.38 79.43 21.0K
14:17 79.44 79.46 79.41 79.43 6.3K
14:18 79.48 79.63 79.48 79.63 25.4K
14:19 79.61 79.61 79.55 79.56 15.9K
14:20 79.56 79.72 79.56 79.72 18.3K
14:21 79.73 79.85 79.73 79.74 18.1K
14:22 79.62 79.68 79.45 79.46 38.4K
14:23 79.40 79.61 79.40 79.58 11.7K
14:24 79.59 79.59 79.48 79.48 11.8K
14:25 79.43 79.54 79.43 79.52 13.2K
14:26 79.51 79.55 79.51 79.55 8.3K
14:27 79.62 79.69 79.62 79.69 9.1K
14:28 79.65 79.76 79.61 79.74 14.0K
14:29 79.76 79.81 79.76 79.81 25.7K
14:30 79.80 79.87 79.79 79.85 16.2K
14:31 79.84 79.84 79.77 79.81 14.6K
14:32 79.78 79.87 79.76 79.86 9.4K
14:33 79.84 79.84 79.67 79.72 11.6K
14:34 79.71 79.74 79.62 79.62 9.1K
14:35 79.65 79.67 79.54 79.67 11.8K
14:36 79.61 79.67 79.61 79.66 7.0K
14:37 79.55 79.69 79.53 79.68 21.2K
14:38 79.69 79.69 79.43 79.43 34.6K
14:39 79.41 79.46 79.41 79.42 7.8K
14:40 79.44 79.44 79.32 79.32 10.4K
14:41 79.23 79.30 79.22 79.28 13.9K
14:42 79.28 79.28 79.11 79.13 11.3K
14:43 79.13 79.25 79.13 79.19 15.1K
14:44 79.22 79.22 79.17 79.19 7.7K
14:45 79.20 79.20 79.16 79.19 2.1K
14:46 79.08 79.13 79.08 79.13 8.0K
14:47 79.16 79.22 79.16 79.16 8.4K
14:48 79.17 79.18 79.11 79.11 5.8K
14:49 79.11 79.17 79.10 79.13 7.3K
14:50 79.14 79.22 79.10 79.10 3.9K
14:51 79.10 79.15 79.05 79.05 6.2K
14:52 79.08 79.10 79.07 79.07 3.1K
14:53 79.04 79.05 78.97 79.01 10.0K
14:54 79.04 79.05 78.97 78.99 8.6K
14:55 78.98 78.98 78.89 78.89 8.1K
14:56 78.83 78.91 78.81 78.88 4.5K
14:57 78.86 78.86 78.81 78.85 6.1K
14:58 78.85 78.85 78.80 78.83 4.8K
14:59 78.83 78.96 78.80 78.93 6.6K
15:00 78.96 78.97 78.87 78.87 14.1K
15:01 78.89 79.08 78.89 79.06 20.1K
15:02 79.05 79.07 79.01 79.03 6.1K
15:03 79.05 79.14 79.05 79.07 15.0K
15:04 79.15 79.15 79.07 79.12 6.8K
15:05 79.14 79.28 79.14 79.28 7.5K
15:06 79.31 79.40 79.31 79.40 8.8K
15:07 79.36 79.36 79.28 79.35 8.6K
15:08 79.33 79.34 79.28 79.32 5.7K
15:09 79.30 79.34 79.29 79.30 5.7K
15:10 79.33 79.35 79.33 79.34 3.8K
15:11 79.36 79.46 79.36 79.44 10.2K
15:12 79.43 79.44 79.32 79.36 8.1K
15:13 79.37 79.39 79.30 79.30 6.0K
15:14 79.30 79.33 79.22 79.31 19.4K
15:15 79.31 79.32 79.28 79.28 5.1K
15:16 79.28 79.51 79.28 79.51 15.4K
15:17 79.51 79.58 79.50 79.57 33.5K
15:18 79.56 79.56 79.53 79.55 6.1K
15:19 79.52 79.55 79.41 79.41 11.3K
15:20 79.43 79.49 79.43 79.47 6.0K
15:21 79.48 79.50 79.32 79.35 36.6K
15:22 79.32 79.32 79.30 79.30 3.0K
15:23 79.27 79.32 79.27 79.27 8.9K
15:24 79.25 79.33 79.25 79.30 10.2K
15:25 79.34 79.36 79.29 79.29 5.6K
15:26 79.31 79.33 79.23 79.30 44.4K
15:27 79.29 79.29 79.20 79.21 7.4K
15:28 79.27 79.32 79.27 79.32 10.9K
15:29 79.32 79.45 79.29 79.45 19.0K
15:30 79.46 79.59 79.46 79.50 12.7K
15:31 79.51 79.56 79.33 79.41 16.2K
15:32 79.41 79.52 79.39 79.39 16.6K
15:33 79.35 79.39 79.30 79.30 15.5K
15:34 79.30 79.40 79.30 79.39 10.5K
15:35 79.40 79.53 79.40 79.49 10.7K
15:36 79.50 79.59 79.48 79.58 14.2K
15:37 79.66 79.66 79.52 79.55 16.4K
15:38 79.64 79.66 79.58 79.61 14.8K
15:39 79.57 79.77 79.57 79.76 47.8K
15:40 79.81 79.88 79.79 79.87 53.2K
15:41 79.86 79.91 79.80 79.82 52.4K
15:42 79.81 79.88 79.78 79.80 28.6K
15:43 79.82 79.82 79.70 79.70 12.9K
15:44 79.71 79.72 79.67 79.67 8.4K
15:45 79.67 79.67 79.61 79.65 25.5K
15:46 79.65 79.76 79.61 79.68 16.7K
15:47 79.74 79.81 79.60 79.65 20.3K
15:48 79.64 79.70 79.63 79.63 20.2K
15:49 79.66 79.68 79.58 79.68 18.8K
15:50 79.85 80.00 79.76 79.92 125.4K
15:51 79.90 79.90 79.67 79.67 16.2K
15:52 79.65 79.74 79.57 79.58 32.0K
15:53 79.62 79.62 79.47 79.49 44.3K
15:54 79.48 79.56 79.42 79.47 18.7K
15:55 79.56 79.66 79.50 79.66 42.7K
15:56 79.65 79.68 79.61 79.62 40.4K
15:57 79.62 79.62 79.49 79.56 53.0K
15:58 79.58 79.61 79.55 79.60 43.2K
15:59 79.62 79.68 79.62 79.62 400.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし