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 80.81 82.45 80.81 81.77 613.1K
09:31 81.83 82.40 81.72 81.72 57.4K
09:32 81.73 82.19 80.48 80.48 117.2K
09:33 80.61 81.26 80.61 81.15 50.8K
09:34 81.14 81.36 81.00 81.34 34.8K
09:35 81.23 81.23 80.66 80.66 41.7K
09:36 80.64 81.48 80.60 81.24 71.8K
09:37 81.13 81.47 80.90 81.01 66.3K
09:38 80.78 80.84 80.06 80.06 87.3K
09:39 80.05 80.15 79.69 79.69 44.4K
09:40 79.67 79.96 79.67 79.72 73.8K
09:41 79.74 79.91 79.71 79.89 30.6K
09:42 79.90 80.17 79.75 79.75 53.1K
09:43 79.86 80.44 79.86 80.36 31.1K
09:44 80.38 80.56 80.12 80.12 32.5K
09:45 80.01 80.16 79.65 79.70 53.6K
09:46 79.76 79.86 79.54 79.68 28.1K
09:47 79.82 80.06 79.81 79.83 24.0K
09:48 79.79 80.28 79.79 80.28 39.5K
09:49 80.30 80.30 79.93 80.00 24.6K
09:50 79.94 79.95 79.77 79.89 36.1K
09:51 79.89 80.45 79.78 80.39 26.6K
09:52 80.40 80.46 80.23 80.41 18.9K
09:53 80.45 80.50 80.15 80.50 19.3K
09:54 80.46 80.80 80.46 80.79 78.6K
09:55 80.77 80.85 80.48 80.80 27.8K
09:56 80.86 80.95 80.61 80.76 30.0K
09:57 80.76 80.76 80.52 80.67 25.8K
09:58 80.73 80.73 80.38 80.54 15.5K
09:59 80.40 80.82 80.31 80.82 21.8K
10:00 80.77 80.99 80.69 80.86 73.7K
10:01 80.94 80.95 80.56 80.58 28.8K
10:02 80.58 80.86 80.55 80.80 19.4K
10:03 80.80 81.10 80.74 80.78 43.7K
10:04 80.90 81.05 80.81 81.04 40.7K
10:05 81.04 81.21 80.76 81.21 68.6K
10:06 81.18 81.52 81.18 81.42 38.8K
10:07 81.46 81.60 81.35 81.60 54.0K
10:08 81.67 81.80 81.49 81.73 84.8K
10:09 81.80 82.00 81.74 81.77 90.6K
10:10 81.91 81.95 81.70 81.77 51.0K
10:11 81.79 81.82 81.29 81.29 121.9K
10:12 81.23 81.42 81.23 81.29 49.0K
10:13 81.27 81.31 80.92 81.11 56.3K
10:14 81.15 81.21 80.87 80.95 29.4K
10:15 80.95 81.26 80.82 81.17 18.9K
10:16 81.16 81.17 80.95 80.95 35.9K
10:17 81.00 81.01 80.76 80.78 26.7K
10:18 80.77 81.07 80.77 80.81 24.0K
10:19 80.79 80.86 80.66 80.80 19.1K
10:20 80.88 81.06 80.80 81.00 9.4K
10:21 81.07 81.22 81.02 81.17 23.4K
10:22 81.25 81.61 81.19 81.48 23.1K
10:23 81.46 81.62 81.42 81.50 26.3K
10:24 81.50 81.59 81.50 81.50 24.1K
10:25 81.53 81.92 81.50 81.87 68.7K
10:26 81.91 81.95 81.79 81.90 35.4K
10:27 81.93 82.25 81.93 82.18 70.4K
10:28 82.18 82.26 81.91 81.96 89.9K
10:29 81.98 82.36 81.98 82.36 57.6K
10:30 82.32 82.52 82.29 82.52 70.9K
10:31 82.56 82.83 82.56 82.77 96.9K
10:32 82.79 83.05 82.61 82.61 169.5K
10:33 82.56 82.84 82.51 82.84 68.0K
10:34 82.82 83.20 82.73 83.20 47.0K
10:35 83.16 83.16 82.84 82.84 50.0K
10:36 82.84 82.85 82.51 82.57 40.0K
10:37 82.56 82.56 82.28 82.39 33.7K
10:38 82.44 82.44 82.16 82.16 37.3K
10:39 82.17 82.31 82.06 82.15 26.1K
10:40 82.18 82.18 81.95 82.05 25.4K
10:41 81.85 81.97 81.79 81.81 32.6K
10:42 81.81 82.10 81.81 82.10 22.8K
10:43 82.08 82.10 82.00 82.05 18.1K
10:44 82.09 82.39 82.07 82.39 22.0K
10:45 82.35 82.50 82.05 82.05 28.9K
10:46 82.07 82.25 82.06 82.06 18.0K
10:47 82.06 82.41 82.03 82.41 25.8K
10:48 82.46 82.69 82.46 82.46 25.3K
10:49 82.49 82.49 82.39 82.41 14.1K
10:50 82.43 82.49 82.35 82.46 27.1K
10:51 82.51 82.75 82.05 82.09 147.9K
10:52 82.09 82.19 82.04 82.08 39.7K
10:53 82.07 82.51 82.05 82.49 56.3K
10:54 82.41 82.49 82.30 82.31 14.7K
10:55 82.34 82.34 82.10 82.10 7.5K
10:56 82.27 82.35 82.05 82.29 19.3K
10:57 82.33 82.34 82.16 82.27 10.2K
10:58 82.18 82.23 81.89 81.89 18.2K
10:59 81.94 82.00 81.85 81.94 15.3K
11:00 81.94 82.07 81.85 81.88 16.6K
11:01 81.83 81.91 81.78 81.79 10.1K
11:02 81.74 82.11 81.74 82.11 26.7K
11:03 82.14 82.15 81.98 82.03 11.3K
11:04 82.03 82.10 81.94 81.99 14.3K
11:05 81.99 82.06 81.90 81.90 11.9K
11:06 81.84 81.92 81.74 81.90 76.3K
11:07 81.81 81.82 81.62 81.66 67.8K
11:08 81.65 81.80 81.65 81.80 30.1K
11:09 81.80 81.93 81.80 81.91 13.0K
11:10 81.96 81.96 81.83 81.93 11.1K
11:11 82.00 82.10 81.88 81.95 18.0K
11:12 81.99 82.10 81.96 82.08 28.2K
11:13 82.05 82.08 81.94 82.00 16.1K
11:14 82.01 82.05 81.91 81.94 11.3K
11:15 81.89 81.98 81.89 81.97 10.5K
11:16 81.90 81.93 81.85 81.87 11.7K
11:17 81.87 81.99 81.82 81.91 11.7K
11:18 81.83 81.83 81.48 81.48 45.9K
11:19 81.56 81.78 81.50 81.78 19.0K
11:20 81.80 81.80 81.60 81.73 11.6K
11:21 81.73 81.82 81.69 81.71 6.5K
11:22 81.73 81.78 81.49 81.49 13.2K
11:23 81.54 81.74 81.54 81.72 20.9K
11:24 81.74 81.82 81.67 81.82 10.1K
11:25 81.79 81.87 81.75 81.83 12.2K
11:26 81.83 82.01 81.83 81.98 14.6K
11:27 82.00 82.00 81.90 81.95 11.3K
11:28 81.97 81.97 81.87 81.87 16.2K
11:29 81.92 82.02 81.92 81.92 18.8K
11:30 81.90 81.96 81.85 81.88 12.0K
11:31 81.75 81.81 81.70 81.75 13.2K
11:32 81.75 81.76 81.60 81.72 19.7K
11:33 81.73 81.73 81.54 81.54 10.3K
11:34 81.59 81.66 81.56 81.56 7.3K
11:35 81.64 81.74 81.64 81.73 9.6K
11:36 81.80 81.97 81.74 81.81 21.0K
11:37 81.88 81.88 81.75 81.75 10.4K
11:38 81.81 81.83 81.73 81.74 10.9K
11:39 81.65 81.75 81.65 81.69 11.5K
11:40 81.65 81.69 81.60 81.65 8.8K
11:41 81.65 81.70 81.57 81.57 33.3K
11:42 81.59 81.59 81.45 81.47 12.4K
11:43 81.50 81.68 81.49 81.68 11.8K
11:44 81.62 81.87 81.62 81.80 13.1K
11:45 81.66 81.79 81.58 81.64 9.0K
11:46 81.64 81.70 81.60 81.61 7.9K
11:47 81.58 81.75 81.58 81.67 4.8K
11:48 81.74 81.74 81.65 81.65 2.5K
11:49 81.65 81.70 81.56 81.65 6.8K
11:50 81.65 81.79 81.61 81.76 12.3K
11:51 81.76 81.91 81.75 81.91 14.5K
11:52 81.94 82.03 81.81 81.86 24.3K
11:53 81.87 81.92 81.85 81.86 6.6K
11:54 81.93 81.98 81.90 81.90 8.4K
11:55 81.95 81.96 81.82 81.89 7.4K
11:56 81.88 82.00 81.88 81.90 16.9K
11:57 81.88 81.90 81.80 81.80 7.6K
11:58 81.85 81.85 81.68 81.75 12.9K
11:59 81.69 81.74 81.68 81.72 4.4K
12:00 81.71 81.90 81.67 81.85 22.8K
12:01 81.93 81.94 81.73 81.78 10.5K
12:02 81.82 81.87 81.79 81.79 3.7K
12:03 81.84 81.84 81.77 81.77 2.6K
12:04 81.76 81.86 81.71 81.71 3.2K
12:05 81.71 81.78 81.68 81.77 7.9K
12:06 81.82 81.91 81.82 81.88 11.9K
12:07 81.91 82.09 81.91 81.99 200.5K
12:08 82.04 82.37 82.03 82.31 40.2K
12:09 82.33 82.34 82.16 82.16 19.9K
12:10 82.12 82.12 81.97 81.98 31.4K
12:11 81.90 81.94 81.87 81.94 10.8K
12:12 81.94 81.94 81.78 81.78 10.9K
12:13 81.78 81.80 81.67 81.67 11.5K
12:14 81.70 81.82 81.70 81.75 17.0K
12:15 81.90 81.90 81.70 81.70 4.2K
12:16 81.74 81.74 81.50 81.50 17.3K
12:17 81.46 81.50 81.29 81.32 21.1K
12:18 81.32 81.41 81.21 81.24 24.9K
12:19 81.21 81.22 81.14 81.18 12.7K
12:20 81.18 81.35 81.16 81.33 6.0K
12:21 81.34 81.38 81.09 81.11 17.1K
12:22 81.15 81.30 81.15 81.20 13.1K
12:23 81.22 81.22 81.19 81.20 4.0K
12:24 81.25 81.25 81.19 81.25 4.6K
12:25 81.21 81.37 81.21 81.37 11.8K
12:26 81.32 81.53 81.31 81.46 32.5K
12:27 81.39 81.42 81.33 81.38 14.8K
12:28 81.46 81.57 81.46 81.53 14.2K
12:29 81.52 81.57 81.51 81.51 11.8K
12:30 81.50 81.58 81.50 81.56 11.7K
12:31 81.56 81.56 81.47 81.48 4.9K
12:32 81.52 81.53 81.46 81.48 5.8K
12:33 81.38 81.48 81.36 81.40 4.6K
12:34 81.46 81.50 81.35 81.35 9.6K
12:35 81.37 81.37 81.25 81.25 2.9K
12:36 81.21 81.21 81.05 81.09 18.0K
12:37 81.07 81.12 80.90 81.00 49.5K
12:38 80.98 81.01 80.90 80.97 19.7K
12:39 80.98 81.04 80.94 81.02 10.3K
12:40 81.11 81.18 80.97 80.99 20.3K
12:41 80.96 81.20 80.87 81.20 16.6K
12:42 81.14 81.21 81.10 81.10 7.2K
12:43 81.10 81.11 81.07 81.07 3.7K
12:44 80.99 81.06 80.87 80.87 6.7K
12:45 80.82 80.82 80.65 80.67 22.5K
12:46 80.67 80.67 80.31 80.36 44.7K
12:47 80.31 80.50 80.31 80.39 12.4K
12:48 80.44 80.50 80.36 80.48 19.1K
12:49 80.50 80.55 80.44 80.55 7.0K
12:50 80.51 80.59 80.44 80.56 10.9K
12:51 80.50 80.64 80.50 80.60 6.1K
12:52 80.63 80.68 80.62 80.64 3.7K
12:53 80.64 80.65 80.58 80.65 2.9K
12:54 80.63 80.78 80.61 80.78 11.3K
12:55 80.82 80.84 80.79 80.84 5.2K
12:56 80.74 80.79 80.68 80.74 5.3K
12:57 80.74 80.78 80.66 80.66 45.4K
12:58 80.61 80.67 80.52 80.53 7.6K
12:59 80.54 80.70 80.48 80.70 10.2K
13:00 80.70 80.72 80.57 80.57 4.3K
13:01 80.65 80.90 80.65 80.85 24.0K
13:02 80.85 80.94 80.85 80.88 9.4K
13:03 80.85 80.85 80.73 80.75 8.9K
13:04 80.79 80.82 80.75 80.78 7.7K
13:05 80.86 80.86 80.82 80.82 4.7K
13:06 80.82 80.98 80.82 80.98 4.1K
13:07 80.95 81.03 80.95 80.95 12.3K
13:08 80.95 80.96 80.92 80.96 5.6K
13:09 80.90 80.92 80.82 80.82 9.4K
13:10 80.85 80.85 80.77 80.80 8.1K
13:11 80.91 80.95 80.86 80.86 3.6K
13:12 80.86 81.04 80.86 80.99 9.6K
13:13 80.99 81.08 80.99 81.08 14.3K
13:14 81.03 81.03 80.90 80.98 9.8K
13:15 80.95 81.06 80.95 81.04 3.0K
13:16 81.04 81.07 80.99 81.07 10.0K
13:17 81.07 81.19 81.06 81.18 13.4K
13:18 81.14 81.25 81.14 81.23 8.1K
13:19 81.23 81.24 81.20 81.24 5.3K
13:20 81.28 81.38 81.24 81.33 8.1K
13:21 81.35 81.44 81.35 81.40 8.6K
13:22 81.37 81.39 81.30 81.38 13.1K
13:23 81.39 81.39 81.36 81.36 5.2K
13:24 81.39 81.41 81.34 81.41 4.0K
13:25 81.41 81.42 81.25 81.25 11.1K
13:26 81.23 81.27 81.21 81.27 4.5K
13:27 81.29 81.38 81.27 81.38 3.6K
13:28 81.33 81.42 81.33 81.38 8.9K
13:29 81.33 81.33 81.23 81.26 11.0K
13:30 81.29 81.31 81.15 81.17 8.3K
13:31 81.26 81.26 80.76 80.76 43.4K
13:32 80.80 80.85 80.75 80.85 10.7K
13:33 80.90 80.91 80.87 80.91 5.3K
13:34 80.88 80.88 80.54 80.63 24.8K
13:35 80.64 80.70 80.57 80.61 9.8K
13:36 80.68 80.73 80.65 80.71 5.9K
13:37 80.73 80.82 80.73 80.82 10.4K
13:38 80.84 80.93 80.80 80.93 10.5K
13:39 80.85 80.92 80.82 80.92 13.1K
13:40 80.90 80.93 80.79 80.79 8.1K
13:41 80.81 80.81 80.58 80.58 6.0K
13:42 80.63 80.70 80.58 80.66 2.5K
13:43 80.63 80.68 80.62 80.62 5.3K
13:44 80.59 80.59 80.40 80.41 9.8K
13:45 80.39 80.47 80.37 80.47 5.5K
13:46 80.47 80.56 80.44 80.50 9.1K
13:47 80.53 80.56 80.49 80.55 5.1K
13:48 80.52 80.58 80.42 80.42 19.4K
13:49 80.41 80.41 80.35 80.35 10.6K
13:50 80.31 80.41 80.31 80.40 5.8K
13:51 80.40 80.42 80.28 80.28 18.6K
13:52 80.28 80.30 80.15 80.20 15.9K
13:53 80.22 80.46 80.22 80.46 5.9K
13:54 80.43 80.58 80.40 80.58 6.8K
13:55 80.58 80.64 80.57 80.63 4.0K
13:56 80.65 80.67 80.62 80.61 4.4K
13:57 80.61 80.62 80.55 80.62 3.2K
13:58 80.57 80.57 80.47 80.47 2.6K
13:59 80.49 80.49 80.45 80.45 2.4K
14:00 80.47 80.53 80.47 80.53 5.3K
14:01 80.53 80.53 80.49 80.53 3.6K
14:02 80.57 80.57 80.44 80.44 7.1K
14:03 80.46 80.48 80.41 80.46 1.9K
14:04 80.49 80.50 80.38 80.46 5.8K
14:05 80.46 80.48 80.42 80.44 11.8K
14:06 80.52 80.53 80.52 80.53 0.9K
14:07 80.59 80.61 80.57 80.57 8.0K
14:08 80.54 80.56 80.49 80.53 2.9K
14:09 80.54 80.75 80.54 80.65 9.9K
14:10 80.57 80.78 80.57 80.78 6.5K
14:11 80.73 80.81 80.73 80.76 5.6K
14:12 80.78 80.85 80.76 80.80 4.0K
14:13 80.82 80.85 80.81 80.84 6.9K
14:14 80.84 80.84 80.78 80.83 7.0K
14:15 80.83 80.90 80.80 80.90 12.4K
14:16 80.91 81.03 80.91 81.00 13.5K
14:17 81.01 81.03 80.95 80.96 10.6K
14:18 81.02 81.02 80.96 81.02 8.3K
14:19 81.04 81.04 80.96 80.97 14.2K
14:20 80.95 81.01 80.93 81.01 5.2K
14:21 81.01 81.01 80.97 81.00 4.1K
14:22 81.02 81.02 80.90 80.92 8.7K
14:23 80.99 81.03 80.95 81.03 8.6K
14:24 81.02 81.22 81.02 81.22 15.4K
14:25 81.19 81.19 81.08 81.11 34.8K
14:26 81.14 81.16 81.10 81.10 6.5K
14:27 81.12 81.13 81.00 81.01 8.2K
14:28 81.00 81.00 80.97 80.99 5.4K
14:29 80.97 81.02 80.95 80.99 3.9K
14:30 80.99 81.01 80.99 81.01 15.8K
14:31 81.03 81.03 81.01 81.03 2.8K
14:32 81.05 81.28 81.05 81.28 13.0K
14:33 81.26 81.26 81.19 81.26 10.0K
14:34 81.26 81.35 81.16 81.16 17.1K
14:35 81.19 81.20 81.15 81.20 2.8K
14:36 81.16 81.16 81.15 81.15 1.9K
14:37 81.15 81.15 80.99 80.99 16.8K
14:38 80.98 81.00 80.91 81.00 12.1K
14:39 81.02 81.03 80.97 81.03 1.4K
14:40 80.94 81.02 80.94 81.02 6.1K
14:41 81.02 81.06 81.02 81.06 4.0K
14:42 81.05 81.10 81.05 81.10 11.8K
14:43 81.10 81.13 81.10 81.11 3.4K
14:44 81.22 81.24 81.17 81.17 14.4K
14:45 81.24 81.25 81.18 81.18 15.2K
14:46 81.14 81.14 81.10 81.13 4.5K
14:47 81.17 81.17 81.13 81.13 1.6K
14:48 81.09 81.15 81.08 81.15 2.6K
14:49 81.15 81.18 81.11 81.18 3.2K
14:50 81.17 81.17 80.99 80.99 14.3K
14:51 81.04 81.16 81.04 81.16 8.3K
14:52 81.09 81.09 80.96 81.05 13.3K
14:53 81.10 81.10 80.98 81.03 13.4K
14:54 81.07 81.07 81.03 81.03 5.5K
14:55 81.06 81.09 81.04 81.09 9.4K
14:56 81.14 81.15 81.10 81.12 8.8K
14:57 81.18 81.40 81.14 81.40 10.8K
14:58 81.37 81.43 81.37 81.43 2.8K
14:59 81.41 81.48 81.41 81.47 10.1K
15:00 81.44 81.46 81.36 81.45 15.2K
15:01 81.40 81.40 81.33 81.33 6.7K
15:02 81.28 81.28 81.20 81.23 12.2K
15:03 81.20 81.20 81.10 81.10 4.9K
15:04 81.08 81.09 81.05 81.09 6.9K
15:05 81.06 81.07 80.98 80.98 6.4K
15:06 80.98 80.99 80.95 80.95 8.7K
15:07 80.90 80.90 80.84 80.87 12.3K
15:08 80.84 80.87 80.72 80.77 11.4K
15:09 80.72 80.74 80.60 80.61 10.1K
15:10 80.60 80.60 80.51 80.51 8.0K
15:11 80.54 80.62 80.50 80.50 11.4K
15:12 80.46 80.50 80.35 80.49 8.3K
15:13 80.52 80.58 80.48 80.57 10.0K
15:14 80.56 80.63 80.54 80.62 5.5K
15:15 80.62 80.74 80.53 80.53 17.2K
15:16 80.60 80.63 80.54 80.54 12.4K
15:17 80.52 80.52 80.45 80.48 5.1K
15:18 80.43 80.43 80.23 80.23 17.0K
15:19 80.25 80.25 80.13 80.16 14.0K
15:20 80.10 80.18 80.10 80.12 10.6K
15:21 80.17 80.27 80.15 80.22 22.8K
15:22 80.16 80.22 80.12 80.22 13.8K
15:23 80.25 80.30 80.09 80.12 13.9K
15:24 80.15 80.20 80.10 80.16 7.3K
15:25 80.12 80.16 80.09 80.16 6.4K
15:26 80.17 80.18 80.10 80.11 13.8K
15:27 80.15 80.17 80.09 80.17 9.1K
15:28 80.17 80.20 80.13 80.19 12.2K
15:29 80.19 80.20 80.17 80.20 11.1K
15:30 80.20 80.21 80.16 80.20 14.2K
15:31 80.20 80.25 80.05 80.05 18.4K
15:32 80.06 80.12 80.06 80.09 13.6K
15:33 80.06 80.06 79.96 79.99 40.0K
15:34 79.95 79.96 79.85 79.85 21.8K
15:35 79.84 79.92 79.84 79.91 14.9K
15:36 79.92 80.00 79.90 79.99 17.0K
15:37 80.02 80.02 79.96 79.99 13.4K
15:38 79.99 80.00 79.92 80.00 4.0K
15:39 80.00 80.02 79.97 80.00 10.4K
15:40 80.00 80.02 79.97 80.02 13.1K
15:41 80.02 80.02 79.91 79.94 14.7K
15:42 79.92 79.93 79.86 79.86 6.9K
15:43 79.90 79.96 79.90 79.94 5.9K
15:44 79.86 79.86 79.80 79.83 22.2K
15:45 79.83 79.86 79.79 79.85 24.4K
15:46 79.80 79.86 79.75 79.78 33.8K
15:47 79.73 79.85 79.73 79.78 14.3K
15:48 79.77 79.85 79.77 79.85 13.4K
15:49 79.81 79.90 79.81 79.90 32.8K
15:50 79.92 79.99 79.82 79.82 43.6K
15:51 79.82 79.91 79.79 79.80 30.4K
15:52 79.76 79.80 79.72 79.80 41.3K
15:53 79.80 79.81 79.75 79.78 27.6K
15:54 79.81 79.89 79.77 79.89 26.4K
15:55 79.88 80.18 79.86 80.17 61.7K
15:56 80.22 80.24 80.16 80.17 57.3K
15:57 80.08 80.22 80.06 80.19 52.9K
15:58 80.22 80.23 80.17 80.19 69.4K
15:59 80.21 80.25 80.17 80.22 587.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし