Tempus AI

TEM
🏛️ usa →
78.55
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 78.59 78.85 78.02 78.17 484.6K
09:31 78.09 78.65 78.09 78.50 25.3K
09:32 78.71 78.80 78.31 78.47 67.7K
09:33 78.38 78.80 78.38 78.74 22.7K
09:34 78.62 78.76 78.57 78.58 19.8K
09:35 78.54 78.62 78.46 78.59 18.7K
09:36 78.62 78.75 78.44 78.53 35.6K
09:37 78.76 79.20 78.76 79.13 47.4K
09:38 79.12 79.31 79.09 79.20 44.5K
09:39 79.08 79.16 78.61 78.66 43.5K
09:40 78.73 78.89 78.65 78.72 29.3K
09:41 78.73 79.25 78.73 79.10 23.1K
09:42 79.26 79.66 79.18 79.65 86.1K
09:43 79.57 79.84 79.56 79.56 50.0K
09:44 79.61 79.88 79.40 79.40 65.0K
09:45 79.23 79.26 78.79 78.84 33.3K
09:46 78.87 79.24 78.81 79.15 42.8K
09:47 79.06 79.41 79.00 79.22 29.8K
09:48 79.33 79.50 79.13 79.13 23.5K
09:49 79.16 79.23 78.83 78.92 16.4K
09:50 78.91 79.10 78.78 78.78 18.0K
09:51 78.75 79.05 78.75 78.81 8.6K
09:52 78.98 79.13 78.93 79.01 12.4K
09:53 78.97 79.14 78.91 79.11 21.1K
09:54 79.25 79.29 79.13 79.22 17.9K
09:55 79.03 79.09 78.85 78.93 22.6K
09:56 79.01 79.13 79.01 79.13 9.2K
09:57 79.20 79.60 79.20 79.32 39.9K
09:58 79.45 79.49 79.19 79.27 15.0K
09:59 79.27 79.41 79.25 79.41 8.7K
10:00 79.54 79.61 79.45 79.61 31.5K
10:01 79.74 79.74 79.59 79.59 19.0K
10:02 79.62 79.62 79.08 79.20 28.6K
10:03 79.20 79.28 78.88 78.88 51.2K
10:04 78.90 78.90 78.53 78.61 25.3K
10:05 78.59 78.70 78.58 78.67 16.5K
10:06 78.67 78.72 78.44 78.48 50.5K
10:07 78.32 78.40 78.24 78.31 25.1K
10:08 78.39 79.01 78.36 78.76 77.7K
10:09 78.78 78.94 78.75 78.89 9.3K
10:10 78.93 79.02 78.81 78.89 25.0K
10:11 78.92 79.00 78.78 79.00 15.8K
10:12 79.06 79.20 79.03 79.10 8.5K
10:13 79.00 79.08 78.72 78.73 19.2K
10:14 78.74 78.92 78.69 78.92 8.3K
10:15 78.88 79.00 78.77 78.80 40.6K
10:16 78.96 79.07 78.92 78.96 34.3K
10:17 79.03 79.10 78.95 79.02 7.8K
10:18 79.09 79.09 78.90 79.00 6.4K
10:19 79.01 79.05 78.74 78.88 11.6K
10:20 78.82 79.01 78.78 78.82 5.6K
10:21 78.92 78.93 78.75 78.93 8.6K
10:22 78.92 79.10 78.91 78.91 8.1K
10:23 79.00 79.10 78.94 78.94 15.7K
10:24 79.02 79.03 78.52 78.63 13.0K
10:25 78.63 78.63 78.26 78.26 30.2K
10:26 78.25 78.30 77.72 77.72 85.6K
10:27 77.74 77.77 77.60 77.64 24.6K
10:28 77.68 77.90 77.64 77.84 16.4K
10:29 77.90 78.27 77.90 78.27 17.8K
10:30 78.22 78.39 78.11 78.33 15.8K
10:31 78.24 78.38 78.24 78.37 12.9K
10:32 78.34 78.60 78.34 78.55 22.3K
10:33 78.58 78.64 78.44 78.51 12.1K
10:34 78.45 78.66 78.45 78.57 14.1K
10:35 78.54 78.74 78.53 78.74 9.5K
10:36 78.82 79.02 78.82 78.94 20.6K
10:37 78.96 79.01 78.68 78.96 52.0K
10:38 78.97 79.28 78.93 79.24 37.8K
10:39 79.21 79.21 79.08 79.09 13.8K
10:40 79.09 79.22 79.05 79.18 65.7K
10:41 79.12 79.14 79.02 79.04 11.2K
10:42 79.08 79.08 78.88 79.03 11.3K
10:43 79.06 79.06 78.75 78.88 12.9K
10:44 78.79 78.92 78.66 78.66 7.8K
10:45 78.65 78.80 78.62 78.62 9.2K
10:46 78.76 78.76 78.56 78.56 12.1K
10:47 78.74 78.74 78.46 78.51 13.1K
10:48 78.51 78.62 78.51 78.58 5.5K
10:49 78.41 78.46 78.31 78.44 12.7K
10:50 78.51 78.51 78.05 78.05 21.0K
10:51 78.14 78.35 78.12 78.34 8.8K
10:52 78.34 78.36 78.10 78.14 8.6K
10:53 78.19 78.29 78.10 78.26 10.4K
10:54 78.23 78.32 78.21 78.26 5.9K
10:55 78.33 78.49 78.32 78.46 8.4K
10:56 78.50 78.53 78.22 78.23 17.0K
10:57 78.25 78.25 78.10 78.22 4.0K
10:58 78.18 78.21 78.10 78.10 7.2K
10:59 78.10 78.10 77.97 78.00 12.0K
11:00 78.00 78.04 77.88 77.88 4.7K
11:01 77.84 77.88 77.70 77.79 15.4K
11:02 77.79 78.00 77.79 77.97 16.1K
11:03 77.99 78.06 77.95 78.00 10.0K
11:04 78.09 78.24 78.09 78.24 10.2K
11:05 78.37 78.37 78.24 78.29 11.4K
11:06 78.33 78.56 78.28 78.34 6.5K
11:07 78.36 78.42 78.36 78.36 7.3K
11:08 78.35 78.35 78.20 78.29 6.0K
11:09 78.27 78.28 78.13 78.13 4.6K
11:10 78.20 78.26 78.06 78.06 4.4K
11:11 78.10 78.10 78.06 78.10 4.3K
11:12 78.08 78.08 77.95 78.03 7.8K
11:13 77.98 78.17 77.98 78.14 8.4K
11:14 78.14 78.14 78.05 78.05 5.4K
11:15 78.03 78.11 77.99 78.11 15.8K
11:16 78.05 78.18 78.04 78.12 4.8K
11:17 78.12 78.23 78.01 78.23 3.8K
11:18 78.21 78.25 78.20 78.23 5.6K
11:19 78.36 78.39 78.27 78.39 4.3K
11:20 78.45 78.45 78.33 78.40 3.1K
11:21 78.38 78.41 78.34 78.41 4.8K
11:22 78.37 78.37 78.27 78.30 5.9K
11:23 78.37 78.41 78.30 78.35 9.2K
11:24 78.35 78.44 78.33 78.36 5.2K
11:25 78.40 78.57 78.40 78.56 16.9K
11:26 78.62 78.63 78.58 78.61 4.3K
11:27 78.62 78.73 78.62 78.73 10.3K
11:28 78.65 78.65 78.43 78.43 7.0K
11:29 78.43 78.46 78.38 78.46 3.8K
11:30 78.48 78.48 78.40 78.43 3.5K
11:31 78.46 78.57 78.46 78.54 9.2K
11:32 78.56 78.59 78.50 78.53 4.8K
11:33 78.44 78.52 78.24 78.24 8.5K
11:34 78.26 78.26 78.15 78.21 3.8K
11:35 78.15 78.20 78.15 78.16 3.2K
11:36 78.17 78.21 78.16 78.21 4.3K
11:37 78.08 78.11 78.04 78.07 4.2K
11:38 78.05 78.05 77.94 77.96 17.4K
11:39 78.00 78.09 78.00 78.09 2.4K
11:40 78.03 78.07 78.02 78.04 5.9K
11:41 78.05 78.11 78.01 78.11 3.0K
11:42 78.11 78.11 77.97 78.01 5.1K
11:43 78.01 78.08 77.94 78.04 3.7K
11:44 78.01 78.09 78.01 78.07 6.6K
11:45 78.09 78.11 78.04 78.11 5.7K
11:46 78.14 78.18 78.05 78.05 8.1K
11:47 78.01 78.01 77.96 77.97 11.2K
11:48 77.99 78.02 77.96 77.98 2.9K
11:49 77.95 78.09 77.95 78.09 2.5K
11:50 78.07 78.08 78.02 78.02 12.1K
11:51 78.07 78.27 78.05 78.27 11.0K
11:52 78.28 78.33 78.25 78.31 7.8K
11:53 78.34 78.34 78.26 78.26 6.6K
11:54 78.22 78.22 78.13 78.18 4.2K
11:55 78.23 78.27 78.22 78.27 2.8K
11:56 78.28 78.28 78.22 78.28 3.6K
11:57 78.26 78.26 78.20 78.20 2.8K
11:58 78.16 78.22 78.09 78.12 6.8K
11:59 78.15 78.16 78.11 78.11 3.1K
12:00 78.05 78.16 78.05 78.13 4.5K
12:01 78.12 78.27 78.12 78.27 5.5K
12:02 78.28 78.38 78.28 78.35 10.8K
12:03 78.33 78.33 78.31 78.33 2.2K
12:04 78.28 78.31 78.24 78.24 4.6K
12:05 78.30 78.30 78.30 78.30 1.3K
12:06 78.37 78.47 78.37 78.47 3.1K
12:07 78.44 78.48 78.31 78.32 12.3K
12:08 78.21 78.22 78.18 78.19 7.0K
12:09 78.15 78.19 78.13 78.13 4.0K
12:10 78.17 78.20 78.01 78.20 8.1K
12:11 78.08 78.08 78.08 78.08 2.1K
12:12 78.06 78.11 77.94 77.94 11.2K
12:13 77.92 78.02 77.90 77.98 12.1K
12:14 78.01 78.06 78.00 78.06 4.4K
12:15 78.09 78.13 78.07 78.08 3.3K
12:16 78.14 78.22 78.13 78.22 4.1K
12:17 78.22 78.22 78.05 78.15 9.5K
12:18 78.15 78.23 78.15 78.20 23.4K
12:19 78.27 78.31 78.20 78.29 6.3K
12:20 78.27 78.50 78.27 78.50 7.6K
12:21 78.49 78.62 78.49 78.62 23.0K
12:22 78.59 78.72 78.59 78.72 8.3K
12:23 78.74 78.78 78.74 78.75 10.5K
12:24 78.73 78.75 78.73 78.74 4.6K
12:25 78.74 78.85 78.73 78.78 9.9K
12:26 78.79 78.83 78.77 78.79 4.5K
12:27 78.82 78.82 78.72 78.74 7.8K
12:28 78.64 78.69 78.48 78.51 11.0K
12:29 78.58 78.60 78.46 78.48 8.0K
12:30 78.48 78.58 78.48 78.58 6.2K
12:31 78.62 78.71 78.61 78.67 6.5K
12:32 78.65 78.74 78.65 78.72 7.6K
12:33 78.63 78.63 78.50 78.50 8.1K
12:34 78.53 78.54 78.35 78.46 15.5K
12:35 78.46 78.49 78.39 78.49 5.3K
12:36 78.50 78.53 78.48 78.49 3.3K
12:37 78.49 78.49 78.45 78.46 1.0K
12:38 78.52 78.53 78.45 78.53 7.4K
12:39 78.47 78.51 78.36 78.42 5.0K
12:40 78.39 78.40 78.33 78.40 3.7K
12:41 78.42 78.56 78.42 78.56 7.6K
12:42 78.55 78.58 78.53 78.58 2.8K
12:43 78.56 78.58 78.55 78.55 2.6K
12:44 78.60 78.63 78.60 78.60 3.8K
12:45 78.59 78.59 78.50 78.50 2.6K
12:46 78.54 78.61 78.54 78.61 2.4K
12:47 78.67 78.67 78.59 78.59 3.3K
12:48 78.59 78.61 78.51 78.53 5.2K
12:49 78.45 78.45 78.45 78.45 0.2K
12:50 78.55 78.55 78.55 78.55 0.6K
12:51 78.56 78.65 78.56 78.60 7.0K
12:52 78.58 78.60 78.45 78.46 11.7K
12:53 78.40 78.51 78.39 78.45 33.1K
12:54 78.50 78.55 78.50 78.55 2.0K
12:55 78.55 78.58 78.50 78.50 3.1K
12:56 78.52 78.52 78.45 78.45 1.6K
12:57 78.48 78.62 78.48 78.62 5.9K
12:58 78.66 78.66 78.56 78.60 7.8K
12:59 78.60 78.66 78.60 78.61 7.1K
13:00 78.60 78.63 78.55 78.55 4.2K
13:01 78.58 78.58 78.50 78.53 4.3K
13:02 78.53 78.60 78.53 78.60 2.9K
13:03 78.59 78.59 78.59 78.58 1.5K
13:04 78.59 78.59 78.59 78.59 2.2K
13:05 78.58 78.62 78.58 78.60 3.0K
13:06 78.60 78.65 78.55 78.65 14.3K
13:07 78.68 78.68 78.61 78.64 3.8K
13:08 78.67 78.72 78.64 78.72 4.0K
13:09 78.81 78.93 78.81 78.84 13.6K
13:10 78.78 79.03 78.77 78.95 13.2K
13:11 78.94 79.13 78.94 79.12 12.5K
13:12 79.18 79.18 79.15 79.15 5.2K
13:13 79.15 79.22 79.15 79.15 5.9K
13:14 79.16 79.18 79.16 79.17 3.9K
13:15 79.13 79.13 78.98 79.02 15.8K
13:16 79.06 79.09 79.06 79.09 3.6K
13:17 79.08 79.17 78.99 78.99 13.1K
13:18 78.96 79.00 78.90 79.00 2.1K
13:19 78.94 79.03 78.94 79.03 4.6K
13:20 78.94 78.96 78.93 78.94 5.3K
13:21 78.96 79.00 78.95 79.00 4.1K
13:22 78.99 79.10 78.99 79.10 5.1K
13:23 79.07 79.15 79.06 79.07 6.8K
13:24 79.12 79.12 79.04 79.06 4.6K
13:25 79.07 79.09 79.01 79.09 1.8K
13:26 79.10 79.24 79.07 79.24 6.1K
13:27 79.21 79.29 79.21 79.29 6.9K
13:28 79.40 79.55 79.40 79.51 23.0K
13:29 79.52 79.53 79.46 79.50 13.6K
13:30 79.51 79.53 79.49 79.50 6.9K
13:31 79.47 79.48 79.45 79.45 5.0K
13:32 79.47 79.48 79.13 79.27 26.0K
13:33 79.30 79.41 79.29 79.41 3.8K
13:34 79.42 79.46 79.41 79.41 6.8K
13:35 79.40 79.40 79.30 79.38 6.5K
13:36 79.34 79.38 79.25 79.35 7.8K
13:37 79.32 79.38 79.30 79.30 4.3K
13:38 79.35 79.40 79.31 79.31 8.3K
13:39 79.33 79.44 79.31 79.43 8.6K
13:40 79.43 79.47 79.37 79.38 2.8K
13:41 79.37 79.45 79.26 79.45 4.7K
13:42 79.36 79.52 79.36 79.51 6.4K
13:43 79.52 79.58 79.49 79.58 28.3K
13:44 79.55 79.55 79.32 79.39 11.8K
13:45 79.35 79.38 79.29 79.32 2.1K
13:46 79.35 79.35 79.22 79.22 7.3K
13:47 79.27 79.27 79.23 79.26 2.2K
13:48 79.24 79.39 79.23 79.36 5.0K
13:49 79.33 79.40 79.33 79.38 4.2K
13:50 79.36 79.36 79.30 79.34 5.6K
13:51 79.24 79.30 79.18 79.18 7.6K
13:52 79.16 79.22 79.10 79.22 32.3K
13:53 79.25 79.40 79.21 79.35 5.7K
13:54 79.32 79.33 79.16 79.26 5.4K
13:55 79.24 79.24 79.15 79.19 13.0K
13:56 79.20 79.27 79.18 79.24 7.5K
13:57 79.41 79.50 79.36 79.50 12.4K
13:58 79.50 79.56 79.50 79.54 6.8K
13:59 79.52 79.53 79.47 79.49 5.6K
14:00 79.50 79.50 79.49 79.49 2.9K
14:01 79.47 79.56 79.47 79.56 8.2K
14:02 79.52 79.60 79.52 79.55 5.1K
14:03 79.49 79.52 79.45 79.52 5.4K
14:04 79.52 79.60 79.52 79.55 4.3K
14:05 79.33 79.43 79.26 79.26 33.3K
14:06 79.29 79.36 79.29 79.36 4.6K
14:07 79.33 79.41 79.33 79.41 2.8K
14:08 79.41 79.41 79.29 79.29 2.1K
14:09 79.29 79.39 79.29 79.31 8.2K
14:10 79.32 79.32 79.28 79.30 3.2K
14:11 79.21 79.25 79.20 79.25 2.0K
14:12 79.28 79.38 79.27 79.38 5.2K
14:13 79.33 79.38 79.32 79.32 3.3K
14:14 79.36 79.42 79.33 79.37 3.6K
14:15 79.38 79.38 79.34 79.34 0.8K
14:16 79.37 79.41 79.30 79.34 7.6K
14:17 79.33 79.38 79.33 79.34 2.7K
14:18 79.33 79.50 79.33 79.48 6.2K
14:19 79.41 79.43 79.34 79.43 6.5K
14:20 79.43 79.47 79.38 79.45 6.1K
14:21 79.45 79.49 79.35 79.47 3.5K
14:22 79.41 79.41 79.34 79.38 4.5K
14:23 79.38 79.44 79.38 79.44 2.6K
14:24 79.42 79.53 79.42 79.51 5.4K
14:25 79.51 79.60 79.51 79.51 7.4K
14:26 79.47 79.53 79.47 79.47 8.7K
14:27 79.50 79.53 79.43 79.43 6.0K
14:28 79.40 79.40 79.38 79.38 6.7K
14:29 79.35 79.40 79.35 79.36 5.2K
14:30 79.38 79.40 79.35 79.37 2.2K
14:31 79.43 79.48 79.41 79.43 1.9K
14:32 79.44 79.44 79.39 79.39 3.9K
14:33 79.36 79.38 79.32 79.32 6.1K
14:34 79.32 79.38 79.32 79.38 5.8K
14:35 79.42 79.42 79.38 79.42 3.3K
14:36 79.45 79.47 79.37 79.37 4.7K
14:37 79.40 79.43 79.32 79.32 3.0K
14:38 79.31 79.34 79.26 79.26 4.9K
14:39 79.25 79.28 79.16 79.28 6.0K
14:40 79.31 79.40 79.29 79.32 5.4K
14:41 79.32 79.34 79.27 79.27 4.3K
14:42 79.30 79.30 79.23 79.23 10.9K
14:43 79.24 79.38 79.23 79.30 7.6K
14:44 79.28 79.31 79.27 79.31 4.6K
14:45 79.32 79.32 79.16 79.31 10.2K
14:46 79.27 79.27 79.15 79.18 5.1K
14:47 79.18 79.41 79.18 79.34 4.2K
14:48 79.42 79.46 79.42 79.45 4.0K
14:49 79.44 79.47 79.44 79.47 3.4K
14:50 79.45 79.45 79.37 79.37 5.5K
14:51 79.39 79.39 79.29 79.30 3.3K
14:52 79.27 79.30 79.14 79.21 5.9K
14:53 79.18 79.18 79.14 79.14 2.7K
14:54 79.12 79.15 79.12 79.14 3.4K
14:55 79.12 79.32 79.12 79.32 5.4K
14:56 79.28 79.28 79.25 79.28 2.5K
14:57 79.28 79.37 79.28 79.35 6.4K
14:58 79.38 79.39 79.31 79.35 7.9K
14:59 79.38 79.38 79.34 79.34 2.8K
15:00 79.33 79.42 79.32 79.41 11.6K
15:01 79.35 79.35 79.29 79.29 5.3K
15:02 79.31 79.39 79.30 79.39 2.4K
15:03 79.35 79.38 79.32 79.38 4.8K
15:04 79.35 79.42 79.35 79.40 3.2K
15:05 79.44 79.44 79.35 79.35 4.1K
15:06 79.40 79.40 79.20 79.20 6.9K
15:07 79.18 79.22 79.18 79.22 2.9K
15:08 79.17 79.17 79.13 79.16 4.0K
15:09 79.19 79.22 79.17 79.21 4.1K
15:10 79.12 79.24 79.11 79.20 9.9K
15:11 79.24 79.26 79.23 79.26 3.6K
15:12 79.22 79.22 79.19 79.21 2.3K
15:13 79.18 79.25 79.18 79.23 3.0K
15:14 79.26 79.39 79.26 79.39 8.5K
15:15 79.38 79.42 79.34 79.37 14.8K
15:16 79.40 79.41 79.37 79.37 4.3K
15:17 79.36 79.45 79.36 79.36 5.3K
15:18 79.34 79.38 79.34 79.35 4.1K
15:19 79.32 79.32 79.22 79.28 5.8K
15:20 79.27 79.27 79.25 79.27 3.2K
15:21 79.27 79.27 79.23 79.23 3.0K
15:22 79.24 79.24 79.14 79.15 8.8K
15:23 79.15 79.17 79.13 79.17 8.6K
15:24 79.17 79.17 79.01 79.05 7.6K
15:25 79.07 79.10 79.07 79.07 3.8K
15:26 79.09 79.09 78.95 78.96 12.9K
15:27 79.00 79.06 79.00 79.03 4.9K
15:28 79.02 79.10 79.02 79.08 11.8K
15:29 79.02 79.07 79.02 79.06 5.5K
15:30 79.07 79.14 79.03 79.13 12.1K
15:31 79.09 79.09 78.95 78.98 7.1K
15:32 78.98 79.04 78.98 79.00 8.2K
15:33 79.03 79.06 78.97 78.97 3.3K
15:34 79.01 79.06 79.01 79.01 4.4K
15:35 79.01 79.01 78.83 78.83 13.4K
15:36 78.83 78.83 78.70 78.78 8.7K
15:37 78.75 78.75 78.63 78.66 10.2K
15:38 78.71 78.73 78.63 78.63 3.6K
15:39 78.65 78.71 78.65 78.71 10.1K
15:40 78.66 78.66 78.63 78.66 4.2K
15:41 78.60 78.62 78.58 78.60 8.1K
15:42 78.61 78.81 78.59 78.79 12.9K
15:43 78.76 78.76 78.65 78.65 10.8K
15:44 78.69 78.80 78.69 78.80 5.9K
15:45 78.79 78.79 78.70 78.72 8.4K
15:46 78.75 78.78 78.72 78.75 4.6K
15:47 78.78 78.78 78.69 78.69 10.6K
15:48 78.71 78.78 78.70 78.71 10.7K
15:49 78.70 78.77 78.68 78.76 9.6K
15:50 78.89 78.89 78.74 78.78 51.9K
15:51 78.76 78.76 78.59 78.59 17.9K
15:52 78.62 78.62 78.53 78.53 14.5K
15:53 78.57 78.82 78.57 78.82 27.9K
15:54 78.84 78.97 78.74 78.94 30.3K
15:55 79.00 79.00 78.63 78.63 30.6K
15:56 78.65 78.70 78.54 78.56 17.7K
15:57 78.58 78.64 78.56 78.62 29.8K
15:58 78.65 78.74 78.65 78.70 51.3K
15:59 78.67 78.67 78.43 78.43 543.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available