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 8.58 8.80 8.31 8.50 505.5K
09:32 8.52 8.52 8.46 8.46 29.4K
09:33 8.49 8.49 8.42 8.44 117.8K
09:34 8.40 8.41 8.38 8.41 114.1K
09:35 8.42 8.42 8.32 8.41 117.9K
09:36 8.41 8.41 8.36 8.38 126.0K
09:37 8.38 8.40 8.37 8.38 68.9K
09:38 8.37 8.37 8.23 8.24 192.9K
09:39 8.23 8.27 8.23 8.25 47.4K
09:40 8.25 8.31 8.25 8.31 87.8K
09:41 8.30 8.36 8.28 8.36 84.7K
09:42 8.32 8.40 8.32 8.36 77.4K
09:43 8.37 8.37 8.30 8.30 113.6K
09:44 8.35 8.35 8.30 8.33 22.6K
09:45 8.32 8.36 8.30 8.36 27.6K
09:46 8.36 8.39 8.34 8.39 38.7K
09:47 8.36 8.36 8.27 8.27 54.4K
09:48 8.27 8.28 8.26 8.26 52.6K
09:49 8.25 8.25 8.21 8.21 102.1K
09:50 8.20 8.24 8.20 8.22 99.5K
09:51 8.22 8.23 8.22 8.23 58.3K
09:52 8.23 8.26 8.23 8.24 44.1K
09:53 8.26 8.26 8.23 8.23 74.3K
09:54 8.24 8.24 8.22 8.24 50.3K
09:55 8.24 8.24 8.23 8.24 33.9K
09:56 8.24 8.25 8.24 8.24 18.0K
09:57 8.24 8.28 8.24 8.28 44.1K
09:58 8.28 8.30 8.26 8.28 100.8K
09:59 8.27 8.27 8.26 8.27 30.2K
10:00 8.27 8.28 8.26 8.27 76.7K
10:01 8.26 8.26 8.19 8.19 198.2K
10:02 8.18 8.19 8.15 8.15 84.8K
10:03 8.16 8.17 8.16 8.16 62.9K
10:04 8.16 8.16 8.13 8.14 51.8K
10:05 8.14 8.15 8.11 8.11 90.7K
10:06 8.11 8.13 8.11 8.13 45.7K
10:07 8.11 8.11 8.05 8.05 204.9K
10:08 8.04 8.07 8.04 8.05 78.4K
10:09 8.05 8.05 8.02 8.03 35.2K
10:10 8.03 8.05 8.03 8.05 58.2K
10:11 8.06 8.07 8.05 8.07 105.5K
10:12 8.08 8.08 8.01 8.02 127.1K
10:13 8.01 8.05 8.01 8.04 50.3K
10:14 8.04 8.04 8.02 8.02 64.5K
10:15 8.03 8.04 8.03 8.04 28.8K
10:16 8.05 8.05 8.04 8.05 34.5K
10:17 8.04 8.06 8.04 8.05 41.0K
10:18 8.06 8.08 8.06 8.08 47.6K
10:19 8.08 8.08 8.07 8.08 48.7K
10:20 8.08 8.11 8.08 8.09 53.1K
10:21 8.08 8.10 8.08 8.10 60.0K
10:22 8.13 8.14 8.11 8.11 53.0K
10:23 8.12 8.12 8.11 8.12 23.0K
10:24 8.13 8.17 8.13 8.17 23.1K
10:25 8.17 8.17 8.15 8.15 39.6K
10:26 8.15 8.15 8.14 8.14 19.4K
10:27 8.13 8.16 8.13 8.16 53.3K
10:28 8.15 8.16 8.15 8.15 16.3K
10:29 8.15 8.16 8.15 8.16 26.6K
10:30 8.17 8.22 8.17 8.22 52.2K
10:31 8.22 8.22 8.20 8.20 29.9K
10:32 8.20 8.21 8.20 8.21 40.2K
10:33 8.22 8.22 8.21 8.22 13.0K
10:34 8.22 8.28 8.22 8.28 38.3K
10:35 8.28 8.28 8.21 8.21 51.0K
10:36 8.21 8.22 8.19 8.19 37.5K
10:37 8.19 8.21 8.19 8.21 30.3K
10:38 8.23 8.28 8.23 8.28 22.4K
10:39 8.28 8.29 8.27 8.29 35.3K
10:40 8.28 8.30 8.27 8.30 39.7K
10:41 8.30 8.30 8.29 8.30 90.4K
10:42 8.30 8.30 8.29 8.29 19.5K
10:43 8.29 8.29 8.26 8.26 15.4K
10:44 8.24 8.26 8.24 8.26 29.4K
10:45 8.25 8.25 8.23 8.24 27.5K
10:46 8.23 8.23 8.22 8.23 15.6K
10:47 8.23 8.27 8.23 8.27 32.5K
10:48 8.27 8.32 8.27 8.32 46.0K
10:49 8.31 8.34 8.31 8.34 43.3K
10:50 8.35 8.35 8.34 8.35 45.7K
10:51 8.36 8.37 8.30 8.30 60.7K
10:52 8.30 8.33 8.29 8.33 20.7K
10:53 8.30 8.30 8.26 8.26 14.4K
10:54 8.27 8.28 8.26 8.27 18.9K
10:55 8.27 8.29 8.27 8.28 13.1K
10:56 8.30 8.30 8.27 8.27 16.1K
10:57 8.24 8.30 8.24 8.28 48.3K
10:58 8.29 8.30 8.27 8.27 10.0K
10:59 8.27 8.28 8.26 8.28 17.2K
11:00 8.28 8.28 8.27 8.27 8.8K
11:01 8.26 8.26 8.26 8.26 6.3K
11:02 8.25 8.25 8.23 8.24 27.7K
11:03 8.23 8.26 8.22 8.26 32.2K
11:04 8.26 8.28 8.25 8.26 16.7K
11:05 8.27 8.27 8.23 8.23 12.4K
11:06 8.23 8.24 8.23 8.24 8.2K
11:07 8.24 8.27 8.24 8.27 19.4K
11:08 8.27 8.28 8.26 8.26 6.3K
11:09 8.27 8.27 8.26 8.26 6.8K
11:10 8.26 8.28 8.26 8.26 19.3K
11:11 8.28 8.28 8.28 8.28 13.9K
11:12 8.27 8.27 8.25 8.27 27.1K
11:13 8.27 8.28 8.27 8.27 14.1K
11:14 8.28 8.28 8.27 8.27 39.8K
11:15 8.27 8.27 8.26 8.26 5.6K
11:16 8.26 8.27 8.26 8.27 16.0K
11:17 8.26 8.27 8.26 8.27 3.6K
11:18 8.26 8.28 8.23 8.23 22.3K
11:19 8.24 8.26 8.23 8.26 20.3K
11:20 8.26 8.26 8.25 8.25 8.2K
11:21 8.25 8.27 8.24 8.26 11.3K
11:22 8.26 8.31 8.26 8.31 43.2K
11:23 8.31 8.31 8.29 8.31 20.8K
11:24 8.31 8.31 8.29 8.29 3.0K
11:25 8.32 8.32 8.28 8.28 12.1K
11:26 8.28 8.29 8.28 8.29 3.4K
11:27 8.30 8.30 8.27 8.27 18.0K
11:28 8.27 8.27 8.24 8.27 24.9K
11:29 8.27 8.27 8.24 8.25 22.3K
11:30 8.24 8.25 8.24 8.25 9.7K
11:31 8.25 8.26 8.25 8.26 10.8K
11:32 8.26 8.29 8.25 8.28 28.3K
11:33 8.27 8.27 8.27 8.27 2.2K
11:34 8.27 8.28 8.27 8.28 10.8K
11:35 8.28 8.30 8.28 8.30 15.2K
11:36 8.29 8.29 8.29 8.29 6.3K
11:37 8.29 8.29 8.27 8.29 38.1K
11:38 8.29 8.29 8.27 8.27 27.6K
11:39 8.28 8.28 8.28 8.28 1.3K
11:40 8.28 8.28 8.27 8.28 4.0K
11:41 8.28 8.28 8.27 8.27 33.4K
11:42 8.28 8.29 8.28 8.28 12.2K
11:43 8.28 8.29 8.28 8.29 9.0K
11:44 8.29 8.32 8.29 8.32 19.5K
11:45 8.32 8.34 8.32 8.34 36.0K
11:46 8.34 8.34 8.34 8.34 21.9K
11:47 8.34 8.35 8.34 8.35 19.5K
11:48 8.34 8.35 8.34 8.35 33.5K
11:49 8.37 8.37 8.36 8.36 34.8K
11:50 8.36 8.36 8.35 8.35 54.3K
11:51 8.34 8.35 8.34 8.35 26.4K
11:52 8.35 8.35 8.31 8.31 19.8K
11:53 8.32 8.32 8.32 8.32 4.9K
11:54 8.33 8.33 8.32 8.32 14.1K
11:55 8.28 8.29 8.28 8.29 25.5K
11:56 8.29 8.29 8.23 8.24 50.9K
11:57 8.24 8.24 8.24 8.24 16.9K
11:58 8.24 8.24 8.22 8.22 23.7K
11:59 8.23 8.25 8.23 8.25 21.8K
12:00 8.25 8.25 8.24 8.24 15.4K
12:01 8.23 8.23 8.22 8.23 11.1K
12:02 8.22 8.22 8.20 8.21 49.4K
12:03 8.19 8.19 8.16 8.17 114.0K
12:04 8.18 8.18 8.17 8.17 12.0K
12:05 8.17 8.17 8.15 8.15 17.0K
12:06 8.16 8.16 8.15 8.15 7.2K
12:07 8.15 8.17 8.15 8.17 28.7K
12:08 8.16 8.17 8.14 8.14 50.8K
12:09 8.13 8.13 8.12 8.12 34.4K
12:10 8.13 8.13 8.12 8.12 5.3K
12:11 8.13 8.13 8.11 8.12 11.5K
12:12 8.13 8.13 8.11 8.11 21.1K
12:13 8.12 8.16 8.12 8.16 57.4K
12:14 8.16 8.16 8.16 8.16 10.7K
12:15 8.16 8.17 8.16 8.17 18.3K
12:16 8.17 8.18 8.16 8.17 22.3K
12:17 8.17 8.17 8.15 8.16 22.6K
12:18 8.15 8.16 8.15 8.16 9.4K
12:19 8.16 8.17 8.16 8.16 46.6K
12:20 8.16 8.16 8.16 8.16 9.4K
12:21 8.16 8.17 8.15 8.17 24.4K
12:22 8.17 8.18 8.17 8.17 11.5K
12:23 8.17 8.17 8.16 8.16 2.3K
12:24 8.16 8.16 8.15 8.16 4.3K
12:25 8.15 8.16 8.15 8.16 13.8K
12:26 8.16 8.19 8.16 8.19 22.0K
12:27 8.19 8.19 8.18 8.18 30.5K
12:28 8.18 8.22 8.18 8.20 31.4K
12:29 8.20 8.20 8.19 8.19 5.1K
12:30 8.22 8.22 8.21 8.22 26.0K
12:31 8.22 8.22 8.21 8.22 1.8K
12:32 8.22 8.22 8.20 8.21 10.8K
12:33 8.20 8.21 8.20 8.21 6.6K
12:34 8.21 8.21 8.20 8.21 7.0K
12:35 8.21 8.21 8.20 8.20 3.1K
12:36 8.20 8.22 8.20 8.21 21.2K
12:37 8.21 8.21 8.19 8.19 12.9K
12:38 8.20 8.21 8.19 8.21 14.7K
12:39 8.21 8.21 8.20 8.20 3.7K
12:40 8.20 8.20 8.19 8.19 7.1K
12:41 8.20 8.20 8.18 8.19 12.0K
12:42 8.19 8.20 8.19 8.20 12.3K
12:43 8.20 8.22 8.20 8.22 12.9K
12:44 8.22 8.22 8.21 8.22 15.9K
12:45 8.22 8.22 8.19 8.20 10.9K
12:46 8.20 8.20 8.17 8.17 15.4K
12:47 8.17 8.17 8.16 8.17 26.2K
12:48 8.17 8.17 8.16 8.16 6.1K
12:49 8.18 8.20 8.18 8.20 13.5K
12:50 8.20 8.20 8.19 8.20 17.5K
12:51 8.20 8.20 8.19 8.20 4.1K
12:52 8.20 8.22 8.20 8.22 18.4K
12:53 8.22 8.22 8.21 8.22 6.9K
12:54 8.22 8.22 8.22 8.22 8.4K
12:55 8.22 8.23 8.22 8.22 21.0K
12:56 8.22 8.23 8.22 8.23 8.9K
12:57 8.23 8.25 8.23 8.24 20.0K
12:58 8.24 8.26 8.24 8.26 18.8K
12:59 8.27 8.28 8.26 8.27 23.4K
13:00 8.27 8.28 8.27 8.28 22.6K
13:01 8.26 8.26 8.25 8.25 28.6K
13:02 8.23 8.24 8.22 8.23 22.2K
13:03 8.24 8.26 8.24 8.26 11.5K
13:04 8.26 8.28 8.26 8.28 38.0K
13:05 8.27 8.27 8.24 8.24 41.8K
13:06 8.25 8.25 8.25 8.25 19.4K
13:07 8.26 8.26 8.25 8.25 4.8K
13:08 8.25 8.26 8.25 8.26 14.3K
13:09 8.26 8.28 8.26 8.28 15.8K
13:10 8.28 8.28 8.27 8.28 14.5K
13:11 8.28 8.31 8.28 8.31 48.3K
13:12 8.31 8.32 8.30 8.32 15.7K
13:13 8.32 8.32 8.32 8.32 10.4K
13:14 8.32 8.32 8.29 8.29 24.8K
13:15 8.30 8.30 8.28 8.28 20.6K
13:16 8.26 8.27 8.26 8.27 12.7K
13:17 8.27 8.27 8.25 8.25 11.6K
13:18 8.25 8.25 8.24 8.24 18.7K
13:19 8.24 8.26 8.24 8.25 26.9K
13:20 8.26 8.27 8.25 8.27 25.0K
13:21 8.27 8.27 8.25 8.27 11.6K
13:22 8.27 8.27 8.26 8.27 3.0K
13:23 8.26 8.27 8.26 8.27 0.7K
13:24 8.27 8.29 8.27 8.29 11.2K
13:25 8.29 8.30 8.28 8.30 18.0K
13:26 8.30 8.30 8.27 8.27 19.7K
13:27 8.28 8.28 8.27 8.27 9.8K
13:28 8.26 8.26 8.25 8.25 12.9K
13:29 8.25 8.27 8.25 8.26 35.6K
13:30 8.27 8.27 8.26 8.27 48.1K
13:31 8.27 8.28 8.24 8.24 242.4K
13:32 8.25 8.27 8.24 8.27 63.6K
13:33 8.27 8.27 8.27 8.27 7.4K
13:34 8.27 8.30 8.27 8.30 31.4K
13:35 8.30 8.31 8.30 8.31 30.4K
13:36 8.30 8.30 8.29 8.30 30.3K
13:37 8.30 8.30 8.30 8.30 12.6K
13:38 8.30 8.30 8.28 8.29 43.7K
13:39 8.26 8.27 8.21 8.21 415.6K
13:40 8.21 8.25 8.21 8.25 47.1K
13:41 8.24 8.27 8.24 8.27 19.6K
13:42 8.27 8.27 8.24 8.24 25.3K
13:43 8.24 8.24 8.22 8.23 16.1K
13:44 8.21 8.21 8.20 8.21 16.8K
13:45 8.20 8.21 8.20 8.21 15.4K
13:46 8.21 8.23 8.21 8.23 17.5K
13:47 8.23 8.23 8.21 8.21 14.3K
13:48 8.21 8.22 8.21 8.21 7.2K
13:49 8.21 8.21 8.21 8.21 5.6K
13:50 8.20 8.24 8.20 8.24 20.9K
13:51 8.24 8.24 8.23 8.23 18.4K
13:52 8.23 8.24 8.23 8.24 3.8K
13:53 8.24 8.24 8.22 8.22 9.5K
13:54 8.22 8.23 8.21 8.23 31.5K
13:55 8.23 8.23 8.23 8.23 4.2K
13:56 8.23 8.23 8.23 8.23 0.6K
13:57 8.22 8.22 8.21 8.21 10.7K
13:58 8.22 8.26 8.22 8.26 58.8K
13:59 8.26 8.26 8.24 8.25 20.1K
14:00 8.25 8.25 8.24 8.24 6.9K
14:01 8.25 8.25 8.22 8.22 15.1K
14:02 8.22 8.22 8.19 8.19 59.2K
14:03 8.19 8.19 8.19 8.19 15.7K
14:04 8.19 8.19 8.18 8.19 13.5K
14:05 8.18 8.18 8.16 8.16 25.4K
14:06 8.15 8.15 8.12 8.13 47.8K
14:07 8.12 8.13 8.12 8.12 7.7K
14:08 8.12 8.13 8.12 8.13 9.2K
14:09 8.12 8.12 8.11 8.12 15.2K
14:10 8.11 8.12 8.11 8.11 27.3K
14:11 8.11 8.12 8.11 8.12 45.0K
14:12 8.13 8.14 8.13 8.14 32.3K
14:13 8.14 8.15 8.14 8.15 46.9K
14:14 8.15 8.15 8.15 8.15 3.2K
14:15 8.16 8.16 8.16 8.16 27.0K
14:16 8.16 8.16 8.15 8.15 17.2K
14:17 8.15 8.17 8.14 8.17 33.0K
14:18 8.16 8.18 8.16 8.18 46.0K
14:19 8.17 8.18 8.17 8.17 2.6K
14:20 8.19 8.19 8.19 8.19 17.1K
14:21 8.19 8.20 8.19 8.19 16.6K
14:22 8.19 8.19 8.17 8.17 17.7K
14:23 8.18 8.18 8.17 8.17 6.6K
14:24 8.18 8.18 8.18 8.18 17.1K
14:25 8.18 8.19 8.18 8.19 13.9K
14:26 8.19 8.19 8.19 8.19 4.2K
14:27 8.19 8.20 8.19 8.20 13.3K
14:28 8.21 8.21 8.21 8.21 11.0K
14:29 8.21 8.21 8.20 8.21 3.3K
14:30 8.21 8.21 8.20 8.21 4.5K
14:31 8.21 8.21 8.19 8.19 12.7K
14:32 8.19 8.19 8.18 8.19 4.1K
14:33 8.19 8.20 8.18 8.20 18.4K
14:34 8.20 8.20 8.20 8.20 3.5K
14:35 8.20 8.20 8.19 8.19 5.0K
14:36 8.18 8.19 8.18 8.19 7.9K
14:37 8.19 8.19 8.19 8.19 8.4K
14:38 8.20 8.20 8.19 8.19 35.6K
14:39 8.19 8.19 8.18 8.19 4.0K
14:40 8.19 8.20 8.19 8.20 24.0K
14:41 8.20 8.20 8.18 8.20 11.6K
14:42 8.20 8.20 8.19 8.20 2.7K
14:43 8.20 8.20 8.18 8.18 19.8K
14:44 8.18 8.19 8.18 8.19 8.4K
14:45 8.19 8.20 8.19 8.20 22.9K
14:46 8.20 8.20 8.19 8.19 8.0K
14:47 8.19 8.19 8.19 8.19 1.4K
14:48 8.18 8.18 8.17 8.18 9.5K
14:49 8.18 8.18 8.18 8.18 43.1K
14:50 8.20 8.20 8.18 8.18 21.0K
14:51 8.18 8.18 8.16 8.17 5.0K
14:52 8.17 8.19 8.17 8.19 15.6K
14:53 8.18 8.18 8.17 8.17 529.1K
14:54 8.18 8.18 8.18 8.18 3.0K
14:55 8.17 8.17 8.17 8.17 41.4K
14:56 8.17 8.19 8.17 8.19 22.5K
14:57 8.19 8.19 8.18 8.19 10.5K
14:58 8.19 8.19 8.18 8.18 10.8K
14:59 8.18 8.18 8.18 8.18 2.3K
15:00 8.18 8.18 8.17 8.17 5.8K
15:01 8.17 8.18 8.17 8.18 18.7K
15:02 8.18 8.20 8.18 8.20 26.7K
15:03 8.21 8.25 8.21 8.25 13.7K
15:04 8.26 8.28 8.26 8.27 28.6K
15:05 8.27 8.27 8.27 8.27 16.5K
15:06 8.27 8.28 8.26 8.28 29.8K
15:07 8.27 8.29 8.27 8.29 31.1K
15:08 8.29 8.29 8.29 8.29 17.7K
15:09 8.29 8.31 8.29 8.31 33.2K
15:10 8.31 8.31 8.31 8.31 19.6K
15:11 8.31 8.31 8.28 8.31 46.5K
15:12 8.31 8.31 8.31 8.31 13.6K
15:13 8.31 8.31 8.31 8.31 37.9K
15:14 8.31 8.32 8.30 8.32 56.6K
15:15 8.32 8.32 8.27 8.27 45.9K
15:16 8.27 8.27 8.26 8.27 13.9K
15:17 8.26 8.27 8.25 8.25 25.4K
15:18 8.25 8.25 8.23 8.24 36.7K
15:19 8.24 8.24 8.23 8.24 19.1K
15:20 8.24 8.24 8.24 8.24 11.1K
15:21 8.24 8.26 8.24 8.25 39.3K
15:22 8.25 8.25 8.23 8.24 35.1K
15:23 8.24 8.25 8.24 8.25 18.0K
15:24 8.26 8.26 8.26 8.26 22.9K
15:25 8.26 8.26 8.22 8.22 47.8K
15:26 8.22 8.22 8.21 8.22 101.7K
15:27 8.21 8.23 8.21 8.23 35.5K
15:28 8.24 8.26 8.24 8.26 105.1K
15:29 8.27 8.28 8.27 8.27 42.3K
15:30 8.27 8.30 8.26 8.30 27.9K
15:31 8.29 8.30 8.29 8.30 23.8K
15:32 8.27 8.27 8.26 8.27 66.6K
15:33 8.26 8.26 8.26 8.26 29.2K
15:34 8.24 8.25 8.24 8.25 26.6K
15:35 8.25 8.25 8.25 8.25 19.9K
15:36 8.25 8.25 8.25 8.25 50.2K
15:37 8.26 8.28 8.26 8.28 40.5K
15:38 8.29 8.29 8.29 8.29 27.7K
15:39 8.29 8.32 8.29 8.32 46.4K
15:40 8.31 8.31 8.30 8.31 51.4K
15:41 8.31 8.31 8.31 8.31 14.4K
15:42 8.31 8.32 8.31 8.32 31.5K
15:43 8.28 8.30 8.28 8.30 74.8K
15:44 8.30 8.32 8.29 8.32 32.9K
15:45 8.33 8.33 8.32 8.33 26.2K
15:46 8.33 8.33 8.33 8.33 21.4K
15:47 8.32 8.32 8.30 8.32 117.0K
15:48 8.32 8.34 8.32 8.34 34.0K
15:49 8.34 8.34 8.34 8.34 19.5K
15:50 8.34 8.34 8.34 8.34 26.1K
15:51 8.34 8.34 8.33 8.34 35.3K
15:52 8.34 8.34 8.34 8.34 28.4K
15:53 8.34 8.34 8.34 8.34 55.1K
15:54 8.34 8.35 8.34 8.35 104.8K
15:55 8.35 8.35 8.35 8.35 40.3K
15:56 8.35 8.35 8.32 8.33 157.2K
15:57 8.33 8.33 8.31 8.32 86.6K
15:58 8.32 8.32 8.31 8.32 53.6K
15:59 8.32 8.32 8.31 8.32 86.3K
16:00 8.31 8.36 8.28 8.29 722.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし