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 85.11 85.61 84.86 84.86 237.6K
09:31 84.90 85.34 84.72 84.96 36.1K
09:32 84.88 85.45 83.88 83.88 89.9K
09:33 83.87 84.16 83.80 84.16 62.1K
09:34 84.21 84.36 83.96 84.07 37.0K
09:35 84.01 85.20 83.92 85.20 45.3K
09:36 85.13 85.20 84.48 84.48 34.3K
09:37 84.42 84.42 83.41 83.45 64.2K
09:38 83.42 83.80 83.31 83.58 77.2K
09:39 83.58 83.77 83.51 83.73 30.7K
09:40 83.75 83.89 83.27 83.27 55.3K
09:41 83.18 83.36 83.08 83.17 66.6K
09:42 83.15 83.26 83.05 83.07 57.0K
09:43 83.22 83.37 83.17 83.22 30.3K
09:44 83.24 83.29 82.76 82.86 121.6K
09:45 82.95 83.15 82.88 83.15 36.7K
09:46 83.24 83.40 83.11 83.34 29.2K
09:47 83.34 83.56 83.25 83.33 29.0K
09:48 83.18 83.22 83.00 83.09 28.2K
09:49 83.06 83.10 82.79 82.86 32.8K
09:50 82.80 82.90 82.55 82.55 63.9K
09:51 82.57 82.69 82.34 82.34 93.3K
09:52 82.33 82.72 82.33 82.64 46.4K
09:53 82.70 82.75 82.56 82.72 28.6K
09:54 82.74 82.94 82.74 82.80 32.7K
09:55 82.77 82.83 82.48 82.74 36.2K
09:56 82.73 82.92 82.68 82.77 23.4K
09:57 82.92 83.00 82.74 82.95 23.8K
09:58 82.95 83.38 82.95 83.38 42.6K
09:59 83.27 83.69 83.27 83.68 45.0K
10:00 83.69 84.15 83.64 84.08 52.4K
10:01 84.09 84.18 83.92 84.14 35.4K
10:02 84.14 84.26 84.12 84.17 37.2K
10:03 84.27 84.27 84.07 84.12 19.2K
10:04 84.16 84.26 84.06 84.06 24.3K
10:05 84.16 84.25 83.78 83.80 26.3K
10:06 83.85 84.31 83.81 84.30 23.6K
10:07 84.44 84.45 84.28 84.31 34.2K
10:08 84.33 84.35 84.14 84.35 15.4K
10:09 84.47 84.75 84.40 84.61 41.5K
10:10 84.61 84.80 84.43 84.79 33.8K
10:11 84.75 84.75 84.45 84.45 30.8K
10:12 84.35 84.57 84.35 84.40 19.7K
10:13 84.43 84.58 84.32 84.39 17.8K
10:14 84.44 84.53 84.42 84.45 13.3K
10:15 84.47 84.65 84.36 84.54 33.5K
10:16 84.51 84.74 84.51 84.73 26.5K
10:17 84.66 84.87 84.58 84.87 18.0K
10:18 84.82 84.82 84.64 84.65 19.7K
10:19 84.68 84.78 84.66 84.66 9.6K
10:20 84.58 84.80 84.53 84.79 23.4K
10:21 84.61 84.72 84.58 84.59 7.9K
10:22 84.65 84.74 84.65 84.69 10.4K
10:23 84.69 84.71 84.63 84.63 13.6K
10:24 84.60 84.70 84.55 84.70 8.7K
10:25 84.71 84.90 84.71 84.85 19.6K
10:26 84.85 84.85 84.64 84.64 27.9K
10:27 84.65 84.73 84.55 84.73 19.2K
10:28 84.60 84.81 84.60 84.78 12.6K
10:29 84.82 85.25 84.82 85.18 81.2K
10:30 85.20 85.34 85.12 85.34 25.1K
10:31 85.31 85.45 85.28 85.37 28.7K
10:32 85.32 85.58 85.19 85.58 31.7K
10:33 85.50 85.51 85.34 85.39 17.7K
10:34 85.34 85.38 85.20 85.25 32.0K
10:35 85.27 85.35 85.12 85.21 25.5K
10:36 85.33 85.67 85.25 85.57 22.5K
10:37 85.57 85.85 85.57 85.83 38.4K
10:38 85.93 86.28 85.88 86.28 84.5K
10:39 86.19 86.43 86.12 86.43 64.9K
10:40 86.38 86.50 86.32 86.45 32.9K
10:41 86.48 86.58 86.18 86.18 79.5K
10:42 86.20 86.29 85.99 86.04 37.4K
10:43 86.07 86.10 85.89 85.92 42.2K
10:44 85.88 85.88 85.44 85.44 29.5K
10:45 85.41 85.48 85.05 85.05 38.9K
10:46 85.18 85.29 84.89 85.29 29.7K
10:47 85.28 85.39 85.28 85.37 9.7K
10:48 85.34 85.58 85.34 85.37 17.9K
10:49 85.32 85.37 85.15 85.23 10.5K
10:50 85.26 85.31 84.90 85.08 34.5K
10:51 85.34 85.51 85.34 85.51 3.2K
10:52 85.69 85.86 85.66 85.83 15.3K
10:53 85.94 86.40 85.94 86.38 29.4K
10:54 86.37 86.45 86.26 86.33 38.3K
10:55 86.25 86.39 86.25 86.38 41.5K
10:56 86.40 86.40 86.13 86.13 18.4K
10:57 86.21 86.40 86.21 86.39 8.9K
10:58 86.36 86.41 85.80 85.91 27.6K
10:59 85.95 86.07 85.84 85.87 24.3K
11:00 85.87 86.17 85.87 85.99 7.3K
11:01 86.01 86.01 85.71 85.88 11.4K
11:02 85.86 85.87 85.74 85.75 9.3K
11:03 85.76 85.84 85.60 85.60 5.8K
11:04 85.63 85.79 85.57 85.57 12.4K
11:05 85.60 85.90 85.60 85.89 6.5K
11:06 86.05 86.17 86.04 86.08 12.1K
11:07 86.07 86.15 85.96 86.04 11.0K
11:08 86.01 86.08 85.99 86.03 8.3K
11:09 86.04 86.07 85.98 86.00 26.7K
11:10 85.81 85.83 85.44 85.49 18.7K
11:11 85.56 85.68 85.40 85.41 11.8K
11:12 85.47 85.48 85.33 85.48 12.7K
11:13 85.44 85.53 85.31 85.37 12.3K
11:14 85.42 85.42 85.37 85.38 6.0K
11:15 85.37 85.39 85.29 85.29 3.3K
11:16 85.37 85.37 85.30 85.31 2.6K
11:17 85.35 85.37 85.30 85.37 5.8K
11:18 85.34 85.44 85.28 85.42 7.7K
11:19 85.45 85.54 85.42 85.52 7.1K
11:20 85.53 85.68 85.53 85.68 4.4K
11:21 85.73 85.86 85.73 85.85 5.1K
11:22 85.81 85.90 85.76 85.76 14.4K
11:23 85.80 85.85 85.77 85.84 6.8K
11:24 85.85 85.93 85.85 85.91 9.1K
11:25 85.85 85.94 85.85 85.90 10.6K
11:26 85.90 86.07 85.90 86.07 5.3K
11:27 85.97 86.00 85.83 85.83 16.2K
11:28 85.83 85.84 85.78 85.78 5.8K
11:29 85.75 85.90 85.74 85.90 4.2K
11:30 85.90 85.99 85.88 85.88 11.2K
11:31 85.90 85.98 85.85 85.94 6.1K
11:32 85.98 85.98 85.80 85.80 6.8K
11:33 85.81 85.81 85.70 85.78 5.6K
11:34 85.78 85.84 85.77 85.79 2.8K
11:35 85.83 85.83 85.77 85.77 2.9K
11:36 85.82 85.83 85.73 85.83 10.6K
11:37 85.80 85.83 85.75 85.76 5.5K
11:38 85.82 85.86 85.80 85.80 6.6K
11:39 85.81 85.95 85.74 85.95 3.6K
11:40 85.91 86.04 85.89 86.04 6.6K
11:41 85.99 85.99 85.85 85.87 5.5K
11:42 85.83 85.83 85.57 85.62 9.7K
11:43 85.62 85.69 85.53 85.69 10.0K
11:44 85.57 85.57 85.50 85.52 5.3K
11:45 85.59 85.63 85.55 85.58 4.5K
11:46 85.58 85.58 85.56 85.58 4.6K
11:47 85.59 85.73 85.50 85.50 9.0K
11:48 85.50 85.58 85.50 85.57 4.4K
11:49 85.56 85.57 85.56 85.57 2.0K
11:50 85.48 85.56 85.48 85.50 5.4K
11:51 85.51 85.90 85.51 85.90 6.8K
11:52 85.90 85.93 85.90 85.91 3.9K
11:53 85.94 85.98 85.86 85.86 3.9K
11:54 85.87 85.92 85.79 85.85 7.4K
11:55 85.85 85.93 85.85 85.93 2.9K
11:56 85.89 85.95 85.88 85.88 4.6K
11:57 85.92 86.02 85.91 85.91 9.7K
11:58 85.87 85.87 85.75 85.75 3.6K
11:59 85.85 85.85 85.70 85.77 3.0K
12:00 85.79 85.83 85.71 85.83 2.7K
12:01 85.71 85.90 85.71 85.86 4.9K
12:02 85.87 85.88 85.80 85.84 5.9K
12:03 85.84 85.84 85.56 85.56 8.0K
12:04 85.56 85.61 85.50 85.58 6.1K
12:05 85.61 85.70 85.59 85.70 2.3K
12:06 85.74 85.82 85.65 85.82 4.4K
12:07 85.70 85.74 85.57 85.72 7.5K
12:08 85.79 85.79 85.63 85.63 5.3K
12:09 85.80 85.80 85.73 85.76 3.9K
12:10 85.76 85.93 85.75 85.93 4.7K
12:11 85.86 85.86 85.81 85.86 4.8K
12:12 85.97 86.11 85.97 86.11 24.1K
12:13 86.06 86.32 85.99 86.32 33.3K
12:14 86.33 86.33 86.18 86.21 20.9K
12:15 86.20 86.40 86.19 86.37 13.6K
12:16 86.44 86.50 86.40 86.47 25.6K
12:17 86.47 86.62 86.47 86.60 40.4K
12:18 86.60 86.66 86.47 86.50 20.7K
12:19 86.51 86.58 86.38 86.43 7.9K
12:20 86.41 86.62 86.41 86.61 12.4K
12:21 86.61 86.78 86.61 86.78 28.2K
12:22 86.75 86.79 86.67 86.79 37.3K
12:23 86.78 86.78 86.64 86.65 26.2K
12:24 86.67 86.73 86.63 86.67 10.2K
12:25 86.67 86.82 86.61 86.80 22.1K
12:26 86.76 86.79 86.70 86.73 7.3K
12:27 86.76 86.83 86.75 86.80 12.0K
12:28 86.78 86.91 86.78 86.91 10.4K
12:29 86.91 86.94 86.88 86.91 16.1K
12:30 86.93 87.22 86.83 87.22 36.0K
12:31 87.26 87.29 87.08 87.13 47.7K
12:32 87.16 87.18 87.05 87.05 5.3K
12:33 87.05 87.19 86.97 87.15 106.2K
12:34 87.11 87.11 87.04 87.09 3.8K
12:35 87.10 87.12 86.84 86.84 8.9K
12:36 86.81 87.15 86.81 86.91 20.2K
12:37 86.99 87.03 86.87 86.87 14.4K
12:38 86.88 86.93 86.83 86.83 10.0K
12:39 86.87 87.18 86.87 87.07 32.3K
12:40 87.20 87.31 87.02 87.09 29.2K
12:41 87.03 87.20 87.03 87.20 12.3K
12:42 87.20 87.20 87.00 87.00 21.9K
12:43 86.96 87.04 86.86 86.95 13.2K
12:44 86.89 87.01 86.89 87.01 11.1K
12:45 86.78 86.83 86.78 86.78 5.9K
12:46 86.81 86.86 86.79 86.86 3.9K
12:47 86.86 86.98 86.86 86.90 21.6K
12:48 86.93 87.02 86.90 86.90 12.3K
12:49 86.90 86.96 86.81 86.89 6.7K
12:50 86.83 86.95 86.83 86.89 5.7K
12:51 86.84 86.90 86.84 86.90 5.9K
12:52 86.90 86.91 86.66 86.66 20.5K
12:53 86.70 87.24 86.69 87.23 29.5K
12:54 87.25 87.30 87.05 87.16 24.6K
12:55 87.14 87.14 86.80 87.00 4.0K
12:56 86.98 87.01 86.93 86.97 6.2K
12:57 87.00 87.00 86.95 86.99 4.0K
12:58 86.98 86.98 86.83 86.87 4.7K
12:59 86.87 86.88 86.87 86.88 1.4K
13:00 86.80 86.87 86.78 86.78 5.7K
13:01 86.64 86.75 86.50 86.56 15.0K
13:02 86.57 86.70 86.56 86.70 6.0K
13:03 86.72 86.87 86.72 86.73 12.0K
13:04 86.63 86.80 86.63 86.80 1.8K
13:05 86.87 86.99 86.77 86.85 21.3K
13:06 86.85 87.08 86.85 87.05 15.4K
13:07 87.06 87.38 87.06 87.28 20.9K
13:08 87.33 87.37 87.19 87.30 9.6K
13:09 87.32 87.38 87.22 87.38 17.6K
13:10 87.40 87.40 87.24 87.24 17.7K
13:11 87.31 87.37 87.08 87.08 13.2K
13:12 87.17 87.23 87.04 87.20 4.8K
13:13 87.23 87.25 87.18 87.20 7.2K
13:14 87.10 87.17 87.06 87.09 7.5K
13:15 87.09 87.13 87.00 87.00 11.2K
13:16 87.01 87.02 86.89 86.91 6.8K
13:17 86.83 86.84 86.76 86.80 2.8K
13:18 86.78 86.78 86.69 86.74 5.9K
13:19 86.68 86.73 86.63 86.63 24.5K
13:20 86.64 86.73 86.64 86.66 24.1K
13:21 86.57 86.63 86.55 86.56 5.7K
13:22 86.56 86.70 86.56 86.67 6.2K
13:23 86.67 86.68 86.53 86.59 18.3K
13:24 86.55 86.63 86.51 86.63 14.3K
13:25 86.71 86.71 86.63 86.63 3.6K
13:26 86.71 86.71 86.63 86.64 4.1K
13:27 86.59 86.68 86.42 86.44 8.6K
13:28 86.48 86.56 86.45 86.45 5.4K
13:29 86.51 86.64 86.51 86.53 8.2K
13:30 86.54 86.57 86.46 86.49 76.3K
13:31 86.49 86.63 86.49 86.63 138.9K
13:32 86.57 86.63 86.47 86.58 4.8K
13:33 86.59 86.79 86.59 86.72 7.2K
13:34 86.72 86.72 86.58 86.58 4.7K
13:35 86.59 86.62 86.47 86.47 6.2K
13:36 86.43 86.79 86.43 86.79 7.6K
13:37 86.79 86.79 86.43 86.43 8.2K
13:38 86.43 86.50 86.43 86.49 1.8K
13:39 86.39 86.63 86.39 86.63 5.7K
13:40 86.62 86.69 86.53 86.53 1.6K
13:41 86.65 86.65 86.51 86.53 5.0K
13:42 86.53 86.53 86.46 86.50 10.3K
13:43 86.52 86.52 86.46 86.49 1.4K
13:44 86.48 86.57 86.43 86.49 7.3K
13:45 86.46 86.77 86.46 86.77 13.2K
13:46 86.76 86.92 86.74 86.92 11.8K
13:47 86.89 86.97 86.87 86.93 11.9K
13:48 86.92 87.01 86.92 87.01 7.7K
13:49 87.04 87.04 86.93 86.93 4.8K
13:50 87.00 87.00 86.96 87.00 2.4K
13:51 86.99 87.00 86.86 87.00 23.3K
13:52 87.00 87.00 86.86 86.91 5.9K
13:53 86.87 86.92 86.81 86.81 6.5K
13:54 86.81 86.87 86.75 86.83 7.7K
13:55 86.88 86.92 86.84 86.85 10.0K
13:56 86.84 86.91 86.83 86.90 11.5K
13:57 86.93 86.93 86.81 86.87 8.6K
13:58 86.91 86.92 86.91 86.91 2.0K
13:59 86.91 86.92 86.91 86.92 4.5K
14:00 86.92 87.30 86.92 87.14 17.3K
14:01 87.22 87.25 87.16 87.25 5.4K
14:02 87.16 87.18 86.87 86.87 9.8K
14:03 87.01 87.05 86.95 86.96 3.0K
14:04 86.91 86.99 86.91 86.95 7.4K
14:05 87.02 87.05 86.94 86.94 7.7K
14:06 86.88 87.13 86.88 87.13 5.5K
14:07 87.13 87.13 87.06 87.06 2.9K
14:08 87.09 87.16 87.09 87.09 11.2K
14:09 87.04 87.10 87.00 87.00 4.1K
14:10 87.00 87.01 86.86 86.86 14.9K
14:11 86.87 86.95 86.68 86.75 10.8K
14:12 86.75 86.83 86.75 86.81 3.6K
14:13 86.81 86.92 86.81 86.92 6.4K
14:14 86.93 87.02 86.87 86.91 4.5K
14:15 87.04 87.13 87.04 87.12 19.2K
14:16 87.07 87.07 87.03 87.03 8.8K
14:17 87.05 87.15 87.05 87.07 20.5K
14:18 87.00 87.08 87.00 87.06 2.3K
14:19 87.02 87.10 87.00 87.07 13.3K
14:20 87.02 87.06 86.99 86.99 9.1K
14:21 86.96 87.15 86.96 87.07 3.6K
14:22 87.07 87.07 87.00 87.00 3.7K
14:23 87.07 87.07 87.02 87.06 2.8K
14:24 87.03 87.03 87.03 87.03 5.1K
14:25 87.01 87.04 86.96 86.97 12.3K
14:26 86.90 86.91 86.88 86.88 2.4K
14:27 86.93 86.93 86.78 86.85 6.7K
14:28 86.87 86.88 86.87 86.88 3.1K
14:29 86.87 86.89 86.83 86.88 5.9K
14:30 86.92 86.92 86.82 86.82 17.9K
14:31 86.82 86.94 86.82 86.94 3.6K
14:32 86.99 87.01 86.99 87.01 10.8K
14:33 86.99 87.10 86.99 87.01 12.1K
14:34 87.08 87.10 87.02 87.02 10.3K
14:35 87.03 87.03 86.96 86.96 5.3K
14:36 86.98 87.02 86.98 87.00 11.6K
14:37 86.98 87.21 86.97 87.21 12.1K
14:38 87.17 87.24 87.13 87.13 4.8K
14:39 87.21 87.29 87.16 87.20 14.4K
14:40 87.20 87.23 87.10 87.14 13.2K
14:41 87.07 87.11 87.04 87.04 6.8K
14:42 87.05 87.09 86.93 86.93 5.2K
14:43 86.98 87.04 86.94 86.94 3.7K
14:44 86.99 87.00 86.93 86.94 3.4K
14:45 86.98 87.09 86.97 87.06 9.8K
14:46 87.09 87.12 87.09 87.12 4.0K
14:47 87.12 87.12 87.04 87.04 4.5K
14:48 87.09 87.12 87.02 87.09 9.3K
14:49 87.12 87.12 87.00 87.02 8.8K
14:50 87.02 87.10 87.00 87.10 10.4K
14:51 87.05 87.05 86.96 87.00 4.8K
14:52 86.99 87.00 86.97 87.00 3.4K
14:53 87.01 87.01 86.97 86.97 12.2K
14:54 86.99 86.99 86.97 86.98 5.7K
14:55 87.00 87.03 87.00 87.03 4.8K
14:56 86.99 87.04 86.97 87.04 3.0K
14:57 87.05 87.10 86.99 87.03 9.3K
14:58 86.98 87.10 86.98 87.10 7.1K
14:59 87.11 87.11 87.00 87.04 4.9K
15:00 87.00 87.10 86.99 86.99 18.7K
15:01 86.93 86.97 86.93 86.94 5.2K
15:02 87.17 87.24 87.17 87.20 22.7K
15:03 87.25 87.39 87.25 87.26 31.8K
15:04 87.29 87.31 87.08 87.08 12.7K
15:05 87.05 87.05 87.00 87.02 5.8K
15:06 87.04 87.04 87.01 87.03 3.0K
15:07 87.10 87.15 87.10 87.15 4.5K
15:08 87.19 87.19 87.14 87.14 2.0K
15:09 87.14 87.14 86.93 86.95 14.1K
15:10 86.98 86.99 86.97 86.99 1.9K
15:11 87.09 87.10 87.02 87.10 5.6K
15:12 87.12 87.12 87.10 87.10 1.3K
15:13 87.09 87.19 87.09 87.19 6.0K
15:14 87.19 87.20 87.08 87.10 11.9K
15:15 87.12 87.12 87.10 87.12 2.7K
15:16 87.11 87.17 87.11 87.14 11.9K
15:17 87.11 87.14 87.08 87.13 5.1K
15:18 87.08 87.16 87.08 87.08 9.7K
15:19 87.13 87.13 87.00 87.02 13.6K
15:20 87.02 87.03 86.97 87.01 7.3K
15:21 87.06 87.09 87.03 87.03 5.4K
15:22 87.04 87.08 87.00 87.07 2.8K
15:23 87.07 87.07 86.97 86.97 5.6K
15:24 86.97 87.07 86.97 87.07 11.1K
15:25 87.07 87.20 87.03 87.20 19.4K
15:26 87.20 87.21 87.09 87.13 16.2K
15:27 87.08 87.08 86.96 86.96 21.4K
15:28 87.00 87.03 86.99 87.03 8.2K
15:29 87.05 87.05 86.87 86.93 12.6K
15:30 87.03 87.03 86.94 86.95 7.2K
15:31 86.95 86.95 86.88 86.88 11.8K
15:32 86.89 86.92 86.82 86.86 10.1K
15:33 86.85 86.88 86.80 86.81 12.7K
15:34 86.80 86.87 86.70 86.72 17.4K
15:35 86.70 86.75 86.65 86.75 11.8K
15:36 86.75 86.87 86.75 86.81 16.7K
15:37 86.80 86.85 86.78 86.84 16.0K
15:38 86.85 87.00 86.84 86.96 9.8K
15:39 86.96 86.99 86.90 86.90 9.6K
15:40 87.00 87.14 87.00 87.09 14.3K
15:41 87.13 87.17 87.12 87.12 9.0K
15:42 87.07 87.09 86.94 86.94 14.6K
15:43 86.94 86.99 86.93 86.93 11.2K
15:44 86.91 86.92 86.86 86.90 10.3K
15:45 86.90 86.90 86.85 86.85 7.5K
15:46 86.81 86.86 86.81 86.83 4.9K
15:47 86.80 86.85 86.77 86.85 13.4K
15:48 86.87 86.87 86.77 86.77 10.4K
15:49 86.79 86.87 86.74 86.87 21.6K
15:50 87.00 87.06 86.87 86.87 19.0K
15:51 86.83 86.84 86.70 86.81 18.9K
15:52 86.80 86.85 86.80 86.80 9.4K
15:53 86.82 86.92 86.80 86.83 16.3K
15:54 86.94 87.15 86.94 87.06 27.2K
15:55 87.15 87.15 86.78 86.96 50.7K
15:56 86.95 86.95 86.85 86.91 27.6K
15:57 86.85 86.99 86.83 86.99 56.2K
15:58 87.00 87.10 86.99 87.10 55.7K
15:59 87.12 87.14 87.01 87.04 366.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし