Applied Digital Corp (APLD)

APLD
🏛️ アメリカ →
26.53
最終更新: 2025-10-03
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
09:31 9.16 9.63 9.13 9.17 694.8K
09:32 9.20 9.22 9.13 9.16 59.8K
09:33 9.22 9.24 9.18 9.20 106.8K
09:34 9.26 9.26 9.12 9.12 47.5K
09:35 9.16 9.19 9.14 9.19 45.4K
09:36 9.18 9.23 9.15 9.23 46.6K
09:37 9.23 9.23 9.09 9.09 61.3K
09:38 9.11 9.11 8.97 8.97 140.9K
09:39 8.97 9.02 8.97 9.02 68.2K
09:40 9.00 9.02 8.96 8.96 73.4K
09:41 8.96 8.96 8.93 8.95 53.3K
09:42 8.93 8.96 8.92 8.96 82.5K
09:43 8.98 9.01 8.95 8.95 61.0K
09:44 8.94 8.96 8.93 8.95 47.4K
09:45 9.02 9.02 8.91 8.92 171.2K
09:46 8.95 8.96 8.93 8.93 48.0K
09:47 8.93 8.94 8.84 8.84 246.0K
09:48 8.83 8.91 8.83 8.91 83.2K
09:49 8.92 8.92 8.87 8.90 24.3K
09:50 8.88 8.91 8.88 8.90 65.6K
09:51 8.89 8.90 8.87 8.87 48.1K
09:52 8.88 8.88 8.83 8.83 78.8K
09:53 8.82 8.82 8.73 8.73 181.4K
09:54 8.73 8.73 8.70 8.70 54.0K
09:55 8.70 8.74 8.70 8.72 76.8K
09:56 8.75 8.78 8.75 8.76 74.5K
09:57 8.79 8.80 8.77 8.77 98.5K
09:58 8.74 8.75 8.72 8.72 68.8K
09:59 8.71 8.75 8.67 8.75 86.7K
10:00 8.74 8.74 8.72 8.74 41.9K
10:01 8.72 8.77 8.72 8.77 42.9K
10:02 8.77 8.79 8.75 8.76 57.5K
10:03 8.76 8.79 8.76 8.78 76.0K
10:04 8.79 8.79 8.77 8.77 51.6K
10:05 8.77 8.78 8.76 8.78 33.6K
10:06 8.78 8.78 8.75 8.78 50.1K
10:07 8.78 8.78 8.76 8.78 70.9K
10:08 8.80 8.80 8.76 8.78 38.3K
10:09 8.78 8.78 8.76 8.76 42.9K
10:10 8.77 8.77 8.74 8.74 27.8K
10:11 8.74 8.74 8.63 8.63 174.4K
10:12 8.62 8.64 8.62 8.63 34.1K
10:13 8.62 8.62 8.55 8.57 222.4K
10:14 8.57 8.57 8.48 8.50 260.9K
10:15 8.49 8.49 8.48 8.48 72.5K
10:16 8.50 8.50 8.49 8.50 73.9K
10:17 8.50 8.53 8.50 8.53 53.9K
10:18 8.54 8.64 8.54 8.64 335.1K
10:19 8.60 8.62 8.60 8.61 50.4K
10:20 8.61 8.61 8.58 8.58 25.9K
10:21 8.60 8.60 8.55 8.55 26.0K
10:22 8.54 8.58 8.54 8.56 48.3K
10:23 8.56 8.56 8.52 8.52 36.1K
10:24 8.52 8.55 8.52 8.53 24.0K
10:25 8.54 8.58 8.54 8.58 26.5K
10:26 8.59 8.63 8.59 8.63 44.1K
10:27 8.62 8.68 8.62 8.68 44.1K
10:28 8.67 8.67 8.63 8.64 38.0K
10:29 8.64 8.66 8.64 8.64 97.6K
10:30 8.63 8.66 8.63 8.66 55.7K
10:31 8.69 8.69 8.67 8.69 35.1K
10:32 8.70 8.71 8.70 8.71 22.9K
10:33 8.71 8.71 8.61 8.61 60.3K
10:34 8.63 8.65 8.60 8.65 158.8K
10:35 8.66 8.66 8.63 8.64 38.2K
10:36 8.65 8.69 8.64 8.68 39.2K
10:37 8.66 8.68 8.66 8.68 27.6K
10:38 8.69 8.69 8.64 8.68 26.2K
10:39 8.68 8.69 8.64 8.65 65.2K
10:40 8.65 8.67 8.65 8.66 55.7K
10:41 8.65 8.65 8.64 8.65 28.4K
10:42 8.63 8.65 8.61 8.65 30.3K
10:43 8.65 8.65 8.63 8.63 14.5K
10:44 8.60 8.64 8.60 8.62 134.4K
10:45 8.62 8.62 8.59 8.59 30.8K
10:46 8.59 8.62 8.59 8.59 129.9K
10:47 8.60 8.64 8.60 8.64 17.8K
10:48 8.64 8.64 8.61 8.61 13.7K
10:49 8.64 8.64 8.63 8.63 9.6K
10:50 8.63 8.63 8.59 8.60 47.7K
10:51 8.60 8.61 8.60 8.61 14.3K
10:52 8.62 8.62 8.61 8.62 8.6K
10:53 8.62 8.64 8.61 8.64 22.5K
10:54 8.64 8.64 8.61 8.61 18.2K
10:55 8.61 8.62 8.61 8.62 17.3K
10:56 8.63 8.63 8.60 8.60 4.2K
10:57 8.62 8.64 8.62 8.64 16.6K
10:58 8.63 8.65 8.63 8.63 34.2K
10:59 8.62 8.63 8.62 8.62 32.6K
11:00 8.62 8.64 8.61 8.61 37.9K
11:01 8.61 8.62 8.56 8.56 39.3K
11:02 8.54 8.55 8.53 8.54 76.2K
11:03 8.53 8.53 8.49 8.50 80.2K
11:04 8.49 8.49 8.47 8.48 45.9K
11:05 8.48 8.48 8.46 8.46 82.4K
11:06 8.45 8.46 8.45 8.46 21.8K
11:07 8.46 8.47 8.44 8.46 46.0K
11:08 8.45 8.47 8.45 8.46 25.6K
11:09 8.48 8.51 8.48 8.51 20.5K
11:10 8.52 8.54 8.52 8.53 36.8K
11:11 8.57 8.59 8.56 8.59 82.9K
11:12 8.58 8.59 8.56 8.56 24.4K
11:13 8.56 8.57 8.54 8.57 40.6K
11:14 8.57 8.58 8.57 8.57 11.5K
11:15 8.58 8.58 8.56 8.57 22.1K
11:16 8.58 8.58 8.57 8.57 21.4K
11:17 8.58 8.60 8.57 8.57 48.4K
11:18 8.55 8.56 8.55 8.56 15.3K
11:19 8.56 8.56 8.55 8.56 8.8K
11:20 8.56 8.56 8.56 8.56 5.9K
11:21 8.55 8.56 8.55 8.56 24.9K
11:22 8.57 8.57 8.56 8.57 7.8K
11:23 8.57 8.57 8.55 8.56 8.7K
11:24 8.57 8.57 8.56 8.57 8.3K
11:25 8.57 8.57 8.56 8.56 18.4K
11:26 8.57 8.57 8.54 8.55 31.6K
11:27 8.55 8.55 8.52 8.53 15.9K
11:28 8.52 8.52 8.49 8.49 31.1K
11:29 8.49 8.50 8.48 8.48 16.6K
11:30 8.49 8.49 8.47 8.48 35.0K
11:31 8.48 8.50 8.47 8.50 20.7K
11:32 8.50 8.50 8.48 8.49 17.1K
11:33 8.49 8.52 8.49 8.52 16.3K
11:34 8.51 8.51 8.47 8.47 11.4K
11:35 8.49 8.52 8.49 8.51 41.0K
11:36 8.50 8.50 8.49 8.50 33.4K
11:37 8.49 8.51 8.49 8.51 16.0K
11:38 8.52 8.54 8.51 8.54 16.0K
11:39 8.56 8.57 8.56 8.57 5.5K
11:40 8.57 8.57 8.55 8.56 8.9K
11:41 8.55 8.55 8.54 8.54 8.4K
11:42 8.55 8.56 8.55 8.56 7.6K
11:43 8.56 8.59 8.56 8.58 9.5K
11:44 8.58 8.59 8.58 8.59 8.4K
11:45 8.57 8.58 8.55 8.55 28.1K
11:46 8.56 8.56 8.55 8.55 12.5K
11:47 8.57 8.59 8.57 8.58 26.1K
11:48 8.62 8.62 8.59 8.60 23.6K
11:49 8.60 8.60 8.59 8.60 48.0K
11:50 8.61 8.61 8.60 8.60 218.3K
11:51 8.60 8.62 8.59 8.62 21.7K
11:52 8.62 8.64 8.62 8.64 14.7K
11:53 8.63 8.64 8.63 8.64 13.0K
11:54 8.64 8.64 8.63 8.64 16.6K
11:55 8.64 8.64 8.61 8.63 16.4K
11:56 8.63 8.63 8.63 8.63 22.3K
11:57 8.62 8.64 8.62 8.64 16.8K
11:58 8.64 8.64 8.63 8.63 5.7K
11:59 8.63 8.64 8.63 8.63 1.2K
12:00 8.64 8.64 8.64 8.64 4.0K
12:01 8.63 8.66 8.63 8.66 13.1K
12:02 8.66 8.66 8.66 8.66 9.6K
12:03 8.66 8.66 8.64 8.64 14.2K
12:04 8.64 8.64 8.62 8.63 13.2K
12:05 8.63 8.65 8.63 8.63 17.8K
12:06 8.63 8.63 8.62 8.62 24.5K
12:07 8.62 8.62 8.60 8.60 13.4K
12:08 8.60 8.61 8.59 8.59 19.4K
12:09 8.59 8.60 8.58 8.59 19.0K
12:10 8.59 8.59 8.58 8.59 12.0K
12:11 8.59 8.59 8.59 8.59 8.0K
12:12 8.58 8.59 8.57 8.58 12.8K
12:13 8.58 8.60 8.58 8.59 13.4K
12:14 8.59 8.59 8.56 8.56 15.2K
12:15 8.54 8.56 8.54 8.56 18.5K
12:16 8.56 8.57 8.56 8.57 16.3K
12:17 8.56 8.57 8.56 8.57 7.4K
12:18 8.56 8.56 8.54 8.54 6.4K
12:19 8.54 8.55 8.54 8.55 5.3K
12:20 8.54 8.54 8.53 8.54 17.0K
12:21 8.53 8.53 8.52 8.52 27.3K
12:22 8.53 8.53 8.50 8.50 21.5K
12:23 8.50 8.50 8.47 8.47 59.5K
12:24 8.45 8.46 8.42 8.42 61.7K
12:25 8.42 8.42 8.41 8.42 10.6K
12:26 8.43 8.43 8.43 8.43 13.4K
12:27 8.43 8.43 8.42 8.43 9.3K
12:28 8.43 8.43 8.41 8.41 43.6K
12:29 8.40 8.42 8.40 8.41 10.6K
12:30 8.40 8.40 8.37 8.37 44.6K
12:31 8.37 8.38 8.33 8.33 54.1K
12:32 8.33 8.34 8.33 8.34 57.7K
12:33 8.35 8.37 8.35 8.37 23.2K
12:34 8.37 8.37 8.36 8.36 10.4K
12:35 8.36 8.37 8.36 8.37 12.0K
12:36 8.37 8.37 8.37 8.37 25.0K
12:37 8.36 8.37 8.36 8.36 17.1K
12:38 8.38 8.38 8.36 8.37 14.4K
12:39 8.37 8.38 8.37 8.38 8.6K
12:40 8.36 8.36 8.35 8.36 28.1K
12:41 8.34 8.38 8.34 8.37 21.3K
12:42 8.38 8.38 8.38 8.38 14.3K
12:43 8.40 8.41 8.40 8.40 7.1K
12:44 8.41 8.41 8.40 8.40 7.9K
12:45 8.40 8.40 8.39 8.40 4.8K
12:46 8.40 8.40 8.39 8.39 8.8K
12:47 8.39 8.40 8.38 8.39 26.2K
12:48 8.39 8.39 8.37 8.37 17.4K
12:49 8.37 8.38 8.37 8.38 6.0K
12:50 8.38 8.38 8.36 8.36 9.1K
12:51 8.36 8.38 8.36 8.38 7.1K
12:52 8.37 8.37 8.36 8.37 10.5K
12:53 8.39 8.40 8.39 8.40 13.0K
12:54 8.40 8.41 8.40 8.41 14.6K
12:55 8.41 8.41 8.40 8.41 8.3K
12:56 8.41 8.41 8.41 8.41 18.2K
12:57 8.41 8.44 8.41 8.44 33.8K
12:58 8.43 8.46 8.43 8.46 50.0K
12:59 8.45 8.46 8.45 8.46 17.2K
13:00 8.46 8.46 8.45 8.45 25.7K
13:01 8.45 8.46 8.45 8.45 6.4K
13:02 8.46 8.47 8.45 8.47 10.8K
13:03 8.47 8.54 8.47 8.54 18.2K
13:04 8.54 8.54 8.53 8.53 15.6K
13:05 8.53 8.55 8.53 8.55 11.9K
13:06 8.55 8.55 8.53 8.54 28.3K
13:07 8.54 8.56 8.54 8.56 12.1K
13:08 8.57 8.58 8.55 8.58 44.0K
13:09 8.58 8.58 8.56 8.56 45.4K
13:10 8.56 8.58 8.56 8.58 7.3K
13:11 8.58 8.61 8.58 8.61 19.4K
13:12 8.62 8.63 8.61 8.62 21.8K
13:13 8.63 8.66 8.62 8.66 46.9K
13:14 8.66 8.73 8.66 8.73 69.3K
13:15 8.74 8.74 8.70 8.70 22.4K
13:16 8.70 8.71 8.70 8.71 18.3K
13:17 8.71 8.72 8.71 8.71 12.3K
13:18 8.72 8.72 8.70 8.70 8.4K
13:19 8.71 8.72 8.71 8.72 11.5K
13:20 8.72 8.73 8.72 8.73 5.7K
13:21 8.74 8.75 8.73 8.75 26.8K
13:22 8.75 8.75 8.74 8.75 88.8K
13:23 8.75 8.75 8.72 8.73 22.2K
13:24 8.73 8.73 8.72 8.72 9.0K
13:25 8.72 8.75 8.72 8.74 5.0K
13:26 8.74 8.76 8.74 8.76 7.9K
13:27 8.76 8.77 8.76 8.77 7.9K
13:28 8.77 8.77 8.77 8.77 7.6K
13:29 8.77 8.79 8.77 8.79 29.9K
13:30 8.79 8.79 8.77 8.77 27.1K
13:31 8.77 8.77 8.75 8.75 21.2K
13:32 8.74 8.74 8.74 8.74 6.9K
13:33 8.74 8.74 8.74 8.74 8.8K
13:34 8.74 8.74 8.73 8.74 4.3K
13:35 8.73 8.74 8.73 8.74 1.9K
13:36 8.74 8.75 8.74 8.75 16.0K
13:37 8.74 8.75 8.74 8.75 6.8K
13:38 8.75 8.77 8.75 8.77 30.7K
13:39 8.76 8.79 8.76 8.79 24.0K
13:40 8.79 8.80 8.79 8.79 10.6K
13:41 8.79 8.79 8.77 8.77 23.0K
13:42 8.76 8.77 8.75 8.77 42.3K
13:43 8.78 8.78 8.75 8.75 17.2K
13:44 8.76 8.78 8.76 8.77 46.2K
13:45 8.78 8.79 8.78 8.79 6.0K
13:46 8.78 8.78 8.76 8.76 12.7K
13:47 8.76 8.76 8.75 8.75 22.6K
13:48 8.74 8.75 8.74 8.75 3.2K
13:49 8.75 8.75 8.75 8.75 8.9K
13:50 8.79 8.79 8.77 8.77 20.6K
13:51 8.77 8.77 8.75 8.76 5.3K
13:52 8.75 8.75 8.75 8.75 7.9K
13:53 8.75 8.75 8.71 8.72 46.1K
13:54 8.72 8.72 8.68 8.68 49.4K
13:55 8.68 8.68 8.65 8.65 36.9K
13:56 8.65 8.65 8.64 8.64 16.0K
13:57 8.64 8.64 8.63 8.64 15.2K
13:58 8.65 8.68 8.65 8.68 11.3K
13:59 8.66 8.68 8.66 8.68 40.9K
14:00 8.68 8.68 8.68 8.68 6.2K
14:01 8.68 8.70 8.68 8.70 9.1K
14:02 8.68 8.69 8.68 8.69 3.4K
14:03 8.68 8.68 8.68 8.68 31.4K
14:04 8.69 8.69 8.69 8.69 15.3K
14:05 8.69 8.70 8.68 8.70 73.2K
14:06 8.71 8.74 8.71 8.73 11.7K
14:07 8.74 8.76 8.73 8.76 25.8K
14:08 8.76 8.77 8.76 8.77 10.1K
14:09 8.77 8.80 8.77 8.80 6.5K
14:10 8.79 8.82 8.79 8.81 27.1K
14:11 8.81 8.81 8.80 8.80 12.4K
14:12 8.79 8.79 8.75 8.75 43.9K
14:13 8.74 8.74 8.72 8.72 12.9K
14:14 8.72 8.73 8.70 8.71 25.9K
14:15 8.71 8.71 8.67 8.67 17.2K
14:16 8.68 8.71 8.68 8.71 29.9K
14:17 8.73 8.73 8.71 8.72 7.1K
14:18 8.72 8.72 8.72 8.72 19.6K
14:19 8.74 8.75 8.74 8.75 11.3K
14:20 8.76 8.78 8.76 8.78 5.5K
14:21 8.77 8.79 8.77 8.79 19.4K
14:22 8.79 8.80 8.79 8.80 15.5K
14:23 8.79 8.79 8.79 8.79 8.6K
14:24 8.79 8.82 8.79 8.81 40.7K
14:25 8.81 8.85 8.80 8.85 51.1K
14:26 8.85 8.85 8.85 8.85 24.9K
14:27 8.87 8.88 8.86 8.87 27.5K
14:28 8.87 8.89 8.86 8.89 22.7K
14:29 8.93 8.93 8.93 8.93 57.0K
14:30 8.93 8.93 8.92 8.92 43.3K
14:31 8.92 8.93 8.90 8.90 55.1K
14:32 8.90 8.90 8.86 8.86 61.0K
14:33 8.86 8.86 8.86 8.86 8.0K
14:34 8.86 8.86 8.85 8.86 9.0K
14:35 8.86 8.86 8.82 8.83 29.1K
14:36 8.83 8.83 8.80 8.80 27.9K
14:37 8.80 8.80 8.80 8.80 5.9K
14:38 8.79 8.79 8.79 8.79 28.4K
14:39 8.79 8.79 8.78 8.78 7.9K
14:40 8.77 8.77 8.77 8.77 5.0K
14:41 8.77 8.77 8.76 8.77 7.6K
14:42 8.76 8.76 8.76 8.76 10.8K
14:43 8.76 8.76 8.73 8.73 13.5K
14:44 8.72 8.73 8.72 8.73 9.7K
14:45 8.73 8.73 8.73 8.73 9.8K
14:46 8.73 8.74 8.73 8.74 22.9K
14:47 8.74 8.76 8.74 8.76 11.1K
14:48 8.76 8.76 8.75 8.75 4.6K
14:49 8.74 8.75 8.74 8.75 6.3K
14:50 8.75 8.76 8.75 8.76 11.8K
14:51 8.76 8.79 8.76 8.77 13.0K
14:52 8.77 8.77 8.77 8.77 21.4K
14:53 8.77 8.77 8.76 8.76 7.8K
14:54 8.76 8.76 8.76 8.76 2.2K
14:55 8.76 8.77 8.75 8.75 20.4K
14:56 8.75 8.76 8.75 8.76 12.4K
14:57 8.76 8.76 8.76 8.76 2.3K
14:58 8.76 8.78 8.76 8.78 43.1K
14:59 8.78 8.78 8.77 8.77 7.1K
15:00 8.77 8.77 8.76 8.77 3.0K
15:01 8.77 8.77 8.75 8.77 9.5K
15:02 8.77 8.77 8.77 8.77 2.9K
15:03 8.77 8.77 8.77 8.77 2.4K
15:04 8.77 8.78 8.77 8.78 20.6K
15:05 8.78 8.78 8.77 8.77 37.3K
15:06 8.77 8.77 8.76 8.76 19.3K
15:07 8.76 8.76 8.76 8.76 4.2K
15:08 8.80 8.80 8.79 8.79 53.9K
15:09 8.79 8.80 8.77 8.78 32.9K
15:10 8.78 8.78 8.75 8.75 17.2K
15:11 8.76 8.76 8.76 8.76 8.1K
15:12 8.75 8.75 8.73 8.73 13.8K
15:13 8.73 8.73 8.71 8.72 4.5K
15:14 8.72 8.73 8.72 8.73 8.2K
15:15 8.73 8.73 8.73 8.73 1.9K
15:16 8.73 8.73 8.72 8.72 9.2K
15:17 8.72 8.73 8.72 8.73 6.3K
15:18 8.73 8.73 8.72 8.72 7.6K
15:19 8.71 8.72 8.71 8.72 5.0K
15:20 8.72 8.72 8.72 8.72 3.6K
15:21 8.72 8.73 8.72 8.73 10.6K
15:22 8.73 8.73 8.72 8.73 6.3K
15:23 8.73 8.73 8.70 8.71 21.6K
15:24 8.71 8.72 8.70 8.72 24.4K
15:25 8.72 8.72 8.72 8.72 7.6K
15:26 8.72 8.72 8.71 8.72 25.4K
15:27 8.72 8.72 8.70 8.71 12.1K
15:28 8.70 8.72 8.69 8.72 47.6K
15:29 8.72 8.74 8.72 8.74 8.2K
15:30 8.72 8.72 8.72 8.72 10.0K
15:31 8.72 8.73 8.72 8.73 15.4K
15:32 8.74 8.74 8.73 8.73 12.1K
15:33 8.73 8.73 8.72 8.72 15.3K
15:34 8.71 8.72 8.71 8.72 13.3K
15:35 8.71 8.71 8.70 8.70 20.9K
15:36 8.70 8.70 8.69 8.70 17.1K
15:37 8.70 8.70 8.69 8.69 17.4K
15:38 8.69 8.69 8.69 8.69 3.0K
15:39 8.69 8.69 8.67 8.68 10.2K
15:40 8.69 8.69 8.67 8.67 35.0K
15:41 8.67 8.67 8.67 8.67 8.3K
15:42 8.68 8.68 8.68 8.68 15.8K
15:43 8.68 8.70 8.68 8.70 26.2K
15:44 8.71 8.72 8.71 8.72 19.1K
15:45 8.73 8.74 8.73 8.73 44.2K
15:46 8.72 8.72 8.71 8.72 36.4K
15:47 8.72 8.72 8.70 8.70 12.1K
15:48 8.71 8.71 8.69 8.70 141.4K
15:49 8.70 8.70 8.70 8.70 10.6K
15:50 8.69 8.70 8.69 8.70 18.8K
15:51 8.70 8.73 8.70 8.73 63.4K
15:52 8.74 8.74 8.73 8.74 28.4K
15:53 8.74 8.74 8.71 8.71 66.4K
15:54 8.70 8.72 8.69 8.72 67.9K
15:55 8.73 8.73 8.72 8.73 79.6K
15:56 8.73 8.73 8.72 8.73 38.1K
15:57 8.73 8.73 8.70 8.70 167.2K
15:58 8.70 8.71 8.70 8.71 67.3K
15:59 8.71 8.71 8.70 8.70 56.5K
16:00 8.70 8.78 8.62 8.71 919.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし