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 9.53 10.82 8.06 9.36 19,672.3K
09:32 9.37 9.37 9.12 9.12 564.2K
09:33 9.20 9.70 9.20 9.66 1,253.2K
09:34 9.62 9.62 9.32 9.43 588.5K
09:35 9.48 9.60 9.39 9.60 405.0K
09:36 9.54 9.54 9.33 9.33 434.3K
09:37 9.31 9.31 9.15 9.29 821.3K
09:38 9.32 9.38 9.14 9.14 390.4K
09:39 9.15 9.24 9.15 9.23 469.2K
09:40 9.31 9.34 9.28 9.28 480.1K
09:41 9.38 9.45 9.34 9.45 516.3K
09:42 9.43 9.43 9.26 9.26 354.4K
09:43 9.24 9.27 9.23 9.23 278.5K
09:44 9.20 9.23 9.09 9.13 276.3K
09:45 9.12 9.12 9.00 9.07 359.9K
09:46 9.16 9.23 9.16 9.19 293.0K
09:47 9.17 9.17 9.06 9.06 205.6K
09:48 9.03 9.03 8.86 8.86 641.1K
09:49 8.87 8.99 8.87 8.98 430.6K
09:50 9.01 9.09 9.01 9.09 271.4K
09:51 9.14 9.14 9.03 9.06 209.0K
09:52 9.09 9.25 9.09 9.25 202.0K
09:53 9.23 9.23 9.11 9.11 191.5K
09:54 9.14 9.15 9.11 9.13 182.8K
09:55 9.15 9.18 9.15 9.15 118.2K
09:56 9.14 9.14 9.10 9.10 81.2K
09:57 9.09 9.11 9.03 9.03 211.5K
09:58 8.99 9.04 8.96 8.96 274.8K
09:59 8.95 8.98 8.95 8.96 117.7K
10:00 9.00 9.02 9.00 9.02 209.8K
10:01 9.02 9.09 8.97 8.97 219.5K
10:02 8.99 9.12 8.99 9.08 147.5K
10:03 9.10 9.17 9.10 9.14 152.7K
10:04 9.13 9.22 9.13 9.22 246.9K
10:05 9.21 9.22 9.15 9.22 247.1K
10:06 9.18 9.18 9.08 9.08 145.7K
10:07 9.10 9.11 9.09 9.10 94.6K
10:08 9.13 9.17 9.12 9.14 143.7K
10:09 9.15 9.27 9.15 9.27 333.6K
10:10 9.26 9.26 9.14 9.14 174.8K
10:11 9.19 9.19 9.05 9.05 198.2K
10:12 9.04 9.09 9.04 9.09 168.5K
10:13 9.08 9.08 9.02 9.02 311.4K
10:14 9.02 9.06 9.02 9.03 247.1K
10:15 9.05 9.05 9.03 9.04 63.5K
10:16 9.04 9.04 9.00 9.04 108.4K
10:17 9.06 9.08 9.06 9.06 141.8K
10:18 9.06 9.07 9.05 9.05 46.5K
10:19 9.08 9.08 9.02 9.02 90.2K
10:20 9.01 9.05 9.01 9.05 88.9K
10:21 9.02 9.06 9.02 9.06 89.6K
10:22 9.08 9.08 9.00 9.00 120.9K
10:23 9.01 9.01 8.94 8.95 232.1K
10:24 8.94 9.03 8.94 9.03 84.3K
10:25 9.02 9.04 8.98 8.99 95.2K
10:26 9.00 9.01 8.99 8.99 65.7K
10:27 8.99 9.00 8.95 8.95 133.5K
10:28 8.91 8.93 8.91 8.91 125.1K
10:29 8.91 8.93 8.90 8.90 88.7K
10:30 8.91 8.91 8.86 8.87 131.4K
10:31 8.87 8.87 8.81 8.81 200.0K
10:32 8.81 8.91 8.81 8.91 521.5K
10:33 8.94 8.98 8.94 8.97 332.5K
10:34 9.01 9.02 9.00 9.02 239.2K
10:35 9.01 9.01 9.00 9.00 152.8K
10:36 8.97 9.02 8.97 9.02 533.5K
10:37 9.05 9.05 9.01 9.02 70.5K
10:38 9.00 9.02 8.97 8.97 122.2K
10:39 8.98 8.98 8.93 8.94 393.7K
10:40 8.93 8.93 8.91 8.92 41.0K
10:41 8.90 8.95 8.90 8.95 68.1K
10:42 8.97 9.03 8.97 9.03 83.5K
10:43 9.04 9.09 9.04 9.09 140.0K
10:44 9.09 9.10 9.09 9.10 112.1K
10:45 9.10 9.10 9.09 9.10 105.7K
10:46 9.09 9.09 9.08 9.09 58.1K
10:47 9.09 9.09 9.08 9.08 58.2K
10:48 9.08 9.10 9.04 9.04 118.1K
10:49 9.03 9.04 9.01 9.02 82.1K
10:50 9.01 9.03 9.00 9.01 58.0K
10:51 9.00 9.01 9.00 9.01 26.3K
10:52 9.00 9.05 9.00 9.05 64.6K
10:53 9.03 9.04 9.00 9.00 76.3K
10:54 9.01 9.01 8.94 8.94 152.2K
10:55 8.93 8.94 8.92 8.94 62.9K
10:56 8.93 8.94 8.91 8.91 54.6K
10:57 8.90 8.91 8.90 8.91 66.9K
10:58 8.92 8.92 8.89 8.89 109.6K
10:59 8.89 8.89 8.84 8.84 98.0K
11:00 8.84 8.84 8.81 8.81 48.9K
11:01 8.82 8.82 8.80 8.80 83.9K
11:02 8.80 8.81 8.80 8.80 59.9K
11:03 8.78 8.78 8.66 8.66 214.0K
11:04 8.65 8.65 8.56 8.57 417.9K
11:05 8.54 8.54 8.49 8.52 367.7K
11:06 8.55 8.64 8.54 8.64 307.7K
11:07 8.60 8.64 8.59 8.64 160.7K
11:08 8.66 8.67 8.65 8.67 147.3K
11:09 8.67 8.72 8.67 8.72 78.3K
11:10 8.72 8.73 8.71 8.72 75.9K
11:11 8.72 8.72 8.66 8.66 97.9K
11:12 8.68 8.68 8.63 8.64 111.1K
11:13 8.63 8.64 8.63 8.64 43.3K
11:14 8.64 8.64 8.63 8.63 83.8K
11:15 8.63 8.65 8.63 8.63 73.5K
11:16 8.63 8.63 8.57 8.62 102.0K
11:17 8.63 8.63 8.61 8.63 46.8K
11:18 8.65 8.65 8.62 8.64 139.1K
11:19 8.63 8.64 8.63 8.63 68.5K
11:20 8.62 8.62 8.54 8.57 145.9K
11:21 8.54 8.56 8.54 8.55 83.7K
11:22 8.55 8.57 8.55 8.57 55.6K
11:23 8.57 8.57 8.56 8.57 62.0K
11:24 8.57 8.58 8.54 8.54 71.9K
11:25 8.53 8.55 8.53 8.55 96.7K
11:26 8.55 8.55 8.51 8.54 71.7K
11:27 8.53 8.53 8.50 8.51 189.7K
11:28 8.53 8.54 8.52 8.54 104.8K
11:29 8.54 8.55 8.53 8.53 71.0K
11:30 8.51 8.51 8.50 8.51 71.7K
11:31 8.51 8.51 8.49 8.49 68.1K
11:32 8.50 8.50 8.48 8.48 54.0K
11:33 8.48 8.48 8.42 8.44 149.1K
11:34 8.46 8.48 8.42 8.42 142.0K
11:35 8.43 8.44 8.42 8.44 70.4K
11:36 8.44 8.44 8.43 8.44 40.0K
11:37 8.40 8.40 8.35 8.35 194.7K
11:38 8.36 8.39 8.35 8.39 120.2K
11:39 8.39 8.39 8.39 8.39 96.4K
11:40 8.38 8.38 8.38 8.38 68.3K
11:41 8.39 8.46 8.39 8.46 75.0K
11:42 8.44 8.49 8.42 8.48 447.0K
11:43 8.49 8.49 8.47 8.47 75.5K
11:44 8.49 8.49 8.45 8.45 60.6K
11:45 8.44 8.44 8.43 8.44 51.5K
11:46 8.45 8.46 8.44 8.44 34.1K
11:47 8.43 8.46 8.42 8.46 77.3K
11:48 8.46 8.46 8.46 8.46 39.9K
11:49 8.43 8.44 8.43 8.43 44.4K
11:50 8.43 8.43 8.42 8.42 29.9K
11:51 8.42 8.42 8.42 8.42 36.9K
11:52 8.42 8.42 8.39 8.41 79.3K
11:53 8.42 8.43 8.41 8.42 43.2K
11:54 8.43 8.43 8.43 8.43 38.5K
11:55 8.43 8.43 8.41 8.42 69.3K
11:56 8.43 8.44 8.42 8.42 50.8K
11:57 8.42 8.42 8.35 8.36 108.2K
11:58 8.35 8.35 8.28 8.28 153.1K
11:59 8.31 8.31 8.29 8.30 75.5K
12:00 8.29 8.30 8.29 8.29 32.9K
12:01 8.27 8.28 8.27 8.28 112.9K
12:02 8.28 8.29 8.28 8.29 74.6K
12:03 8.31 8.33 8.30 8.33 101.8K
12:04 8.32 8.33 8.31 8.31 35.3K
12:05 8.31 8.33 8.31 8.33 63.2K
12:06 8.32 8.32 8.31 8.31 43.0K
12:07 8.30 8.31 8.28 8.31 59.2K
12:08 8.32 8.33 8.32 8.33 41.2K
12:09 8.33 8.36 8.33 8.36 122.4K
12:10 8.35 8.35 8.33 8.33 264.4K
12:11 8.35 8.35 8.33 8.33 42.0K
12:12 8.33 8.37 8.33 8.37 82.5K
12:13 8.36 8.39 8.36 8.39 70.3K
12:14 8.39 8.40 8.39 8.39 85.2K
12:15 8.40 8.40 8.37 8.37 23.4K
12:16 8.38 8.40 8.38 8.40 35.9K
12:17 8.39 8.41 8.39 8.41 98.7K
12:18 8.45 8.47 8.45 8.46 104.1K
12:19 8.45 8.46 8.42 8.42 77.1K
12:20 8.42 8.42 8.40 8.40 93.3K
12:21 8.41 8.41 8.39 8.39 65.6K
12:22 8.39 8.39 8.34 8.36 98.0K
12:23 8.36 8.36 8.32 8.33 93.8K
12:24 8.34 8.35 8.34 8.34 26.3K
12:25 8.34 8.37 8.34 8.37 61.9K
12:26 8.37 8.39 8.37 8.39 34.1K
12:27 8.38 8.38 8.36 8.37 11.9K
12:28 8.37 8.39 8.37 8.38 42.0K
12:29 8.39 8.39 8.38 8.39 39.2K
12:30 8.40 8.42 8.40 8.41 49.1K
12:31 8.41 8.42 8.36 8.36 80.6K
12:32 8.36 8.36 8.35 8.36 52.5K
12:33 8.36 8.37 8.35 8.37 34.1K
12:34 8.37 8.42 8.37 8.42 64.1K
12:35 8.42 8.42 8.38 8.38 32.0K
12:36 8.38 8.38 8.36 8.36 45.3K
12:37 8.37 8.38 8.35 8.35 36.8K
12:38 8.35 8.42 8.35 8.40 66.6K
12:39 8.39 8.42 8.38 8.41 53.1K
12:40 8.42 8.42 8.38 8.39 61.6K
12:41 8.39 8.40 8.38 8.40 26.9K
12:42 8.41 8.46 8.41 8.44 48.0K
12:43 8.46 8.47 8.45 8.46 75.3K
12:44 8.46 8.48 8.46 8.47 34.6K
12:45 8.48 8.49 8.48 8.49 37.4K
12:46 8.49 8.49 8.49 8.49 23.1K
12:47 8.50 8.54 8.50 8.54 85.8K
12:48 8.54 8.54 8.50 8.50 54.1K
12:49 8.51 8.53 8.51 8.52 50.4K
12:50 8.51 8.51 8.49 8.50 34.3K
12:51 8.50 8.51 8.49 8.49 27.3K
12:52 8.49 8.51 8.49 8.50 46.8K
12:53 8.51 8.52 8.51 8.52 28.8K
12:54 8.53 8.53 8.52 8.53 68.1K
12:55 8.53 8.53 8.51 8.51 40.7K
12:56 8.51 8.51 8.50 8.51 51.2K
12:57 8.51 8.51 8.49 8.50 29.0K
12:58 8.49 8.51 8.49 8.51 25.1K
12:59 8.51 8.52 8.51 8.52 37.7K
13:00 8.52 8.52 8.50 8.52 21.0K
13:01 8.51 8.51 8.50 8.51 28.8K
13:02 8.51 8.57 8.51 8.57 81.3K
13:03 8.57 8.58 8.57 8.57 63.4K
13:04 8.55 8.57 8.55 8.57 63.3K
13:05 8.56 8.57 8.56 8.57 60.1K
13:06 8.55 8.55 8.53 8.54 41.7K
13:07 8.53 8.53 8.52 8.53 36.0K
13:08 8.54 8.55 8.54 8.55 35.6K
13:09 8.55 8.55 8.55 8.55 31.0K
13:10 8.55 8.55 8.53 8.54 17.5K
13:11 8.54 8.54 8.53 8.54 34.7K
13:12 8.54 8.63 8.54 8.62 123.1K
13:13 8.63 8.64 8.63 8.64 148.7K
13:14 8.65 8.65 8.65 8.65 77.1K
13:15 8.64 8.64 8.62 8.63 99.5K
13:16 8.60 8.63 8.60 8.63 79.0K
13:17 8.63 8.63 8.62 8.62 52.3K
13:18 8.62 8.63 8.62 8.62 47.3K
13:19 8.63 8.63 8.61 8.62 34.9K
13:20 8.60 8.61 8.60 8.60 120.1K
13:21 8.62 8.64 8.62 8.64 37.2K
13:22 8.63 8.65 8.63 8.65 39.2K
13:23 8.65 8.66 8.64 8.64 95.0K
13:24 8.65 8.65 8.65 8.65 11.4K
13:25 8.65 8.65 8.63 8.64 82.2K
13:26 8.65 8.68 8.65 8.65 59.1K
13:27 8.65 8.65 8.64 8.65 27.3K
13:28 8.64 8.68 8.64 8.68 38.0K
13:29 8.68 8.70 8.68 8.70 97.1K
13:30 8.70 8.70 8.68 8.70 48.1K
13:31 8.70 8.70 8.69 8.69 68.6K
13:32 8.69 8.69 8.69 8.69 74.7K
13:33 8.70 8.71 8.69 8.71 87.8K
13:34 8.71 8.71 8.70 8.71 32.4K
13:35 8.71 8.72 8.71 8.71 70.1K
13:36 8.71 8.73 8.71 8.71 109.3K
13:37 8.70 8.71 8.69 8.71 38.3K
13:38 8.72 8.72 8.72 8.72 45.5K
13:39 8.72 8.73 8.72 8.73 26.8K
13:40 8.74 8.75 8.74 8.75 40.4K
13:41 8.74 8.79 8.74 8.79 58.8K
13:42 8.80 8.81 8.80 8.81 128.6K
13:43 8.83 8.83 8.81 8.82 85.5K
13:44 8.82 8.84 8.82 8.83 77.3K
13:45 8.84 8.85 8.84 8.85 58.3K
13:46 8.84 8.85 8.84 8.85 27.4K
13:47 8.86 8.86 8.86 8.86 75.1K
13:48 8.87 8.87 8.86 8.87 29.3K
13:49 8.86 8.88 8.86 8.88 45.6K
13:50 8.88 8.88 8.88 8.88 22.2K
13:51 8.87 8.87 8.86 8.86 104.8K
13:52 8.85 8.86 8.85 8.85 38.7K
13:53 8.86 8.88 8.86 8.87 52.5K
13:54 8.87 8.90 8.87 8.90 51.3K
13:55 8.89 8.93 8.89 8.93 59.2K
13:56 8.93 8.93 8.93 8.93 22.9K
13:57 8.95 8.95 8.95 8.95 97.7K
13:58 8.96 8.96 8.95 8.95 63.5K
13:59 8.95 8.95 8.95 8.95 84.5K
14:00 8.95 8.95 8.94 8.95 19.5K
14:01 8.94 8.94 8.87 8.88 158.0K
14:02 8.87 8.87 8.86 8.86 38.9K
14:03 8.90 8.93 8.90 8.93 82.6K
14:04 8.92 8.93 8.87 8.87 32.9K
14:05 8.88 8.88 8.87 8.87 59.0K
14:06 8.88 8.88 8.86 8.86 31.8K
14:07 8.84 8.90 8.84 8.89 67.0K
14:08 8.90 8.90 8.88 8.89 12.9K
14:09 8.87 8.91 8.87 8.91 61.3K
14:10 8.91 8.91 8.89 8.89 14.8K
14:11 8.90 8.90 8.87 8.87 34.0K
14:12 8.88 8.88 8.87 8.87 18.3K
14:13 8.86 8.87 8.86 8.87 19.9K
14:14 8.87 8.88 8.86 8.88 42.3K
14:15 8.89 8.90 8.89 8.90 16.0K
14:16 8.89 8.93 8.89 8.92 42.0K
14:17 8.92 8.92 8.91 8.91 21.0K
14:18 8.90 8.91 8.90 8.91 18.7K
14:19 8.92 8.98 8.92 8.98 130.9K
14:20 8.99 9.00 8.98 9.00 104.3K
14:21 9.02 9.02 8.99 8.99 105.9K
14:22 8.99 9.02 8.99 9.02 43.1K
14:23 9.02 9.02 9.01 9.01 15.7K
14:24 9.02 9.02 9.01 9.02 32.3K
14:25 9.04 9.05 9.04 9.05 121.0K
14:26 9.05 9.06 9.05 9.06 88.9K
14:27 9.05 9.07 9.05 9.05 106.5K
14:28 9.05 9.05 9.03 9.05 92.4K
14:29 9.06 9.06 9.05 9.05 14.5K
14:30 9.04 9.04 9.03 9.04 38.1K
14:31 9.03 9.03 9.01 9.02 103.2K
14:32 9.01 9.05 9.01 9.05 70.9K
14:33 9.05 9.05 9.04 9.04 21.6K
14:34 9.03 9.03 9.02 9.02 20.6K
14:35 9.02 9.06 9.02 9.06 64.1K
14:36 9.06 9.06 9.05 9.06 19.4K
14:37 9.05 9.07 9.05 9.07 222.8K
14:38 9.07 9.07 9.06 9.07 54.5K
14:39 9.06 9.07 9.06 9.06 32.0K
14:40 9.07 9.07 9.01 9.02 56.8K
14:41 9.02 9.03 9.02 9.03 30.9K
14:42 9.02 9.02 8.99 8.99 72.1K
14:43 8.99 8.99 8.98 8.99 96.8K
14:44 8.98 9.00 8.97 9.00 55.9K
14:45 8.98 8.98 8.93 8.93 88.9K
14:46 8.95 8.97 8.95 8.97 634.0K
14:47 8.97 8.97 8.96 8.97 31.8K
14:48 8.97 8.97 8.97 8.97 15.3K
14:49 8.97 8.97 8.96 8.97 20.3K
14:50 8.99 8.99 8.98 8.99 53.8K
14:51 8.99 9.00 8.99 8.99 48.3K
14:52 8.99 8.99 8.99 8.99 6.1K
14:53 8.96 8.99 8.96 8.99 58.2K
14:54 8.98 8.98 8.96 8.96 30.5K
14:55 8.95 8.97 8.95 8.97 52.2K
14:56 8.97 8.97 8.96 8.97 8.8K
14:57 8.96 8.96 8.88 8.88 122.4K
14:58 8.87 8.87 8.84 8.86 299.5K
14:59 8.86 8.86 8.84 8.84 309.3K
15:00 8.82 8.82 8.76 8.76 174.2K
15:01 8.79 8.79 8.78 8.78 56.5K
15:02 8.76 8.76 8.70 8.71 208.3K
15:03 8.73 8.73 8.69 8.69 54.3K
15:04 8.68 8.70 8.67 8.67 94.4K
15:05 8.65 8.67 8.65 8.67 55.9K
15:06 8.67 8.69 8.66 8.69 71.7K
15:07 8.69 8.69 8.66 8.66 65.6K
15:08 8.62 8.64 8.60 8.64 176.7K
15:09 8.64 8.64 8.63 8.64 65.9K
15:10 8.65 8.65 8.62 8.63 89.3K
15:11 8.61 8.61 8.55 8.55 59.6K
15:12 8.54 8.58 8.53 8.55 306.4K
15:13 8.53 8.53 8.51 8.51 91.7K
15:14 8.53 8.53 8.51 8.51 176.1K
15:15 8.51 8.51 8.49 8.49 95.6K
15:16 8.54 8.57 8.53 8.57 88.2K
15:17 8.56 8.60 8.56 8.60 99.0K
15:18 8.59 8.63 8.59 8.62 89.7K
15:19 8.61 8.61 8.60 8.61 44.0K
15:20 8.61 8.61 8.60 8.61 35.7K
15:21 8.61 8.66 8.61 8.66 53.6K
15:22 8.64 8.64 8.63 8.64 56.9K
15:23 8.64 8.64 8.63 8.63 25.8K
15:24 8.60 8.64 8.60 8.64 70.1K
15:25 8.65 8.68 8.65 8.67 96.6K
15:26 8.66 8.67 8.66 8.67 173.2K
15:27 8.67 8.70 8.65 8.65 100.6K
15:28 8.67 8.69 8.67 8.69 77.5K
15:29 8.69 8.69 8.68 8.68 45.6K
15:30 8.68 8.69 8.67 8.69 118.0K
15:31 8.68 8.68 8.65 8.65 42.6K
15:32 8.65 8.65 8.65 8.65 39.4K
15:33 8.62 8.63 8.62 8.63 79.7K
15:34 8.63 8.65 8.62 8.65 61.0K
15:35 8.65 8.65 8.62 8.62 43.8K
15:36 8.62 8.64 8.62 8.64 87.2K
15:37 8.64 8.64 8.63 8.63 49.6K
15:38 8.62 8.62 8.61 8.61 21.1K
15:39 8.61 8.61 8.60 8.60 72.9K
15:40 8.59 8.59 8.55 8.55 94.5K
15:41 8.54 8.54 8.52 8.52 66.7K
15:42 8.51 8.57 8.51 8.57 150.5K
15:43 8.57 8.57 8.54 8.54 48.2K
15:44 8.54 8.56 8.54 8.56 60.5K
15:45 8.56 8.59 8.56 8.59 140.2K
15:46 8.59 8.59 8.58 8.59 36.9K
15:47 8.59 8.59 8.58 8.59 71.1K
15:48 8.61 8.63 8.61 8.62 107.4K
15:49 8.61 8.62 8.61 8.61 122.4K
15:50 8.61 8.61 8.60 8.61 54.1K
15:51 8.63 8.64 8.60 8.63 357.1K
15:52 8.65 8.66 8.65 8.65 184.3K
15:53 8.64 8.64 8.61 8.62 90.4K
15:54 8.60 8.60 8.59 8.59 121.5K
15:55 8.59 8.59 8.58 8.58 197.6K
15:56 8.57 8.57 8.53 8.53 304.1K
15:57 8.54 8.54 8.53 8.54 144.6K
15:58 8.53 8.54 8.51 8.51 136.1K
15:59 8.52 8.52 8.51 8.52 330.3K
16:00 8.51 9.15 7.87 8.54 6,111.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし