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 8.42 8.57 7.95 8.37 2,971.6K
09:32 8.30 8.41 8.20 8.41 323.8K
09:33 8.42 8.60 8.42 8.60 438.1K
09:34 8.63 8.63 8.38 8.38 475.1K
09:35 8.37 8.37 8.33 8.34 359.4K
09:36 8.34 8.46 8.33 8.33 340.6K
09:37 8.30 8.30 8.18 8.18 193.1K
09:38 8.21 8.30 8.17 8.30 274.2K
09:39 8.26 8.30 8.23 8.30 203.9K
09:40 8.30 8.30 8.25 8.28 131.6K
09:41 8.30 8.46 8.30 8.46 374.8K
09:42 8.49 8.64 8.49 8.63 411.9K
09:43 8.63 8.68 8.61 8.66 235.6K
09:44 8.68 8.68 8.58 8.62 191.4K
09:45 8.61 8.61 8.54 8.54 194.1K
09:46 8.51 8.54 8.50 8.50 291.3K
09:47 8.49 8.49 8.47 8.47 79.7K
09:48 8.47 8.47 8.37 8.37 181.4K
09:49 8.39 8.42 8.36 8.42 208.7K
09:50 8.42 8.42 8.28 8.28 154.5K
09:51 8.25 8.25 8.13 8.16 405.9K
09:52 8.16 8.16 8.13 8.13 255.5K
09:53 8.14 8.22 8.13 8.22 155.2K
09:54 8.22 8.22 8.18 8.21 153.4K
09:55 8.22 8.28 8.22 8.28 96.4K
09:56 8.33 8.33 8.22 8.24 147.4K
09:57 8.27 8.27 8.23 8.24 84.3K
09:58 8.24 8.31 8.24 8.31 77.1K
09:59 8.33 8.35 8.31 8.35 118.3K
10:00 8.29 8.29 8.27 8.29 165.6K
10:01 8.32 8.32 8.25 8.25 96.2K
10:02 8.26 8.32 8.26 8.31 367.9K
10:03 8.30 8.30 8.26 8.29 95.8K
10:04 8.27 8.27 8.25 8.26 83.0K
10:05 8.21 8.21 8.17 8.18 177.0K
10:06 8.20 8.24 8.20 8.23 160.5K
10:07 8.24 8.30 8.21 8.26 191.2K
10:08 8.25 8.25 8.21 8.21 47.0K
10:09 8.26 8.30 8.26 8.30 178.2K
10:10 8.33 8.34 8.33 8.33 135.7K
10:11 8.33 8.37 8.32 8.37 104.0K
10:12 8.36 8.45 8.36 8.45 141.9K
10:13 8.45 8.53 8.45 8.53 147.3K
10:14 8.55 8.59 8.55 8.57 236.6K
10:15 8.55 8.55 8.51 8.51 160.9K
10:16 8.51 8.54 8.47 8.54 190.0K
10:17 8.57 8.65 8.57 8.65 310.2K
10:18 8.66 8.69 8.66 8.68 201.2K
10:19 8.69 8.69 8.50 8.50 118.9K
10:20 8.49 8.50 8.46 8.47 62.2K
10:21 8.47 8.47 8.46 8.47 192.4K
10:22 8.46 8.46 8.41 8.44 102.4K
10:23 8.44 8.45 8.33 8.33 174.7K
10:24 8.34 8.37 8.34 8.35 93.6K
10:25 8.36 8.42 8.36 8.42 75.1K
10:26 8.42 8.45 8.37 8.38 230.4K
10:27 8.37 8.43 8.37 8.39 67.8K
10:28 8.40 8.46 8.39 8.46 53.1K
10:29 8.46 8.48 8.46 8.48 52.6K
10:30 8.49 8.52 8.49 8.52 80.8K
10:31 8.47 8.54 8.47 8.54 92.2K
10:32 8.53 8.63 8.53 8.60 191.7K
10:33 8.55 8.60 8.55 8.60 54.1K
10:34 8.60 8.60 8.57 8.58 51.8K
10:35 8.56 8.56 8.55 8.55 89.3K
10:36 8.58 8.58 8.55 8.57 48.6K
10:37 8.53 8.56 8.51 8.51 94.1K
10:38 8.50 8.52 8.50 8.52 43.4K
10:39 8.52 8.55 8.52 8.54 55.0K
10:40 8.58 8.58 8.51 8.52 90.9K
10:41 8.54 8.55 8.52 8.54 65.7K
10:42 8.55 8.57 8.53 8.57 37.8K
10:43 8.56 8.61 8.56 8.56 132.2K
10:44 8.59 8.61 8.56 8.57 89.9K
10:45 8.55 8.55 8.47 8.53 89.5K
10:46 8.57 8.59 8.57 8.57 83.2K
10:47 8.57 8.58 8.56 8.57 38.6K
10:48 8.56 8.58 8.56 8.56 79.5K
10:49 8.54 8.58 8.54 8.57 69.3K
10:50 8.58 8.58 8.52 8.55 46.8K
10:51 8.54 8.54 8.47 8.50 82.3K
10:52 8.51 8.52 8.49 8.51 76.8K
10:53 8.52 8.56 8.52 8.56 54.1K
10:54 8.58 8.59 8.56 8.59 81.2K
10:55 8.59 8.59 8.57 8.58 57.3K
10:56 8.57 8.57 8.50 8.51 33.8K
10:57 8.50 8.50 8.47 8.48 58.1K
10:58 8.49 8.53 8.49 8.52 97.0K
10:59 8.51 8.51 8.38 8.41 147.5K
11:00 8.44 8.45 8.37 8.37 74.3K
11:01 8.45 8.46 8.41 8.42 100.6K
11:02 8.38 8.38 8.30 8.31 292.2K
11:03 8.30 8.31 8.30 8.31 45.8K
11:04 8.31 8.33 8.29 8.29 106.9K
11:05 8.29 8.29 8.24 8.25 149.2K
11:06 8.25 8.27 8.25 8.25 63.2K
11:07 8.27 8.28 8.25 8.25 162.1K
11:08 8.22 8.25 8.21 8.25 170.3K
11:09 8.25 8.25 8.18 8.18 130.9K
11:10 8.20 8.20 8.18 8.20 75.6K
11:11 8.19 8.22 8.18 8.21 61.2K
11:12 8.21 8.26 8.21 8.26 128.0K
11:13 8.27 8.28 8.26 8.28 51.4K
11:14 8.28 8.28 8.25 8.27 70.6K
11:15 8.26 8.29 8.26 8.29 59.6K
11:16 8.30 8.32 8.27 8.29 80.0K
11:17 8.30 8.30 8.27 8.27 40.6K
11:18 8.30 8.31 8.27 8.31 72.0K
11:19 8.30 8.32 8.30 8.32 20.9K
11:20 8.32 8.32 8.30 8.30 21.3K
11:21 8.34 8.35 8.31 8.33 86.7K
11:22 8.31 8.31 8.27 8.29 63.7K
11:23 8.31 8.32 8.30 8.32 51.4K
11:24 8.30 8.31 8.30 8.30 33.9K
11:25 8.29 8.29 8.27 8.27 51.8K
11:26 8.28 8.30 8.28 8.29 42.0K
11:27 8.28 8.28 8.27 8.28 45.4K
11:28 8.27 8.30 8.27 8.27 22.6K
11:29 8.27 8.29 8.27 8.29 108.2K
11:30 8.29 8.30 8.29 8.30 103.5K
11:31 8.28 8.28 8.27 8.27 35.8K
11:32 8.27 8.28 8.27 8.27 90.5K
11:33 8.27 8.29 8.27 8.27 108.9K
11:34 8.28 8.29 8.26 8.27 218.4K
11:35 8.27 8.29 8.27 8.29 49.1K
11:36 8.30 8.34 8.30 8.34 66.0K
11:37 8.35 8.37 8.35 8.35 57.0K
11:38 8.36 8.36 8.34 8.35 36.6K
11:39 8.34 8.35 8.32 8.32 40.0K
11:40 8.33 8.33 8.30 8.30 35.7K
11:41 8.29 8.31 8.29 8.31 60.5K
11:42 8.34 8.34 8.33 8.34 34.5K
11:43 8.35 8.36 8.34 8.34 77.6K
11:44 8.34 8.34 8.30 8.30 31.4K
11:45 8.28 8.29 8.27 8.27 63.5K
11:46 8.28 8.29 8.28 8.29 37.4K
11:47 8.28 8.30 8.28 8.30 29.3K
11:48 8.29 8.32 8.29 8.32 34.5K
11:49 8.32 8.32 8.30 8.30 14.7K
11:50 8.31 8.32 8.31 8.32 26.2K
11:51 8.33 8.33 8.33 8.33 15.2K
11:52 8.34 8.36 8.33 8.36 20.7K
11:53 8.39 8.39 8.35 8.36 60.7K
11:54 8.36 8.38 8.32 8.32 35.7K
11:55 8.36 8.42 8.35 8.42 237.9K
11:56 8.41 8.41 8.40 8.41 40.9K
11:57 8.40 8.40 8.39 8.40 22.4K
11:58 8.40 8.40 8.37 8.38 19.4K
11:59 8.38 8.39 8.37 8.39 19.3K
12:00 8.36 8.36 8.35 8.36 27.4K
12:01 8.35 8.35 8.31 8.32 36.7K
12:02 8.32 8.32 8.31 8.32 40.6K
12:03 8.31 8.34 8.31 8.34 15.8K
12:04 8.34 8.34 8.31 8.32 37.9K
12:05 8.33 8.34 8.32 8.32 9.6K
12:06 8.34 8.34 8.33 8.34 30.3K
12:07 8.35 8.39 8.35 8.38 59.6K
12:08 8.39 8.41 8.39 8.41 30.3K
12:09 8.40 8.41 8.37 8.41 40.8K
12:10 8.41 8.41 8.40 8.41 13.7K
12:11 8.42 8.45 8.42 8.43 78.5K
12:12 8.40 8.40 8.34 8.34 63.9K
12:13 8.32 8.32 8.31 8.31 87.0K
12:14 8.31 8.31 8.30 8.30 62.0K
12:15 8.31 8.31 8.26 8.26 269.9K
12:16 8.26 8.26 8.22 8.22 78.0K
12:17 8.22 8.30 8.22 8.29 74.3K
12:18 8.30 8.32 8.30 8.32 34.2K
12:19 8.33 8.33 8.32 8.33 27.2K
12:20 8.32 8.32 8.31 8.32 22.2K
12:21 8.34 8.34 8.31 8.32 33.6K
12:22 8.33 8.33 8.31 8.31 22.0K
12:23 8.32 8.32 8.27 8.28 31.8K
12:24 8.28 8.28 8.27 8.28 29.1K
12:25 8.28 8.29 8.27 8.27 32.6K
12:26 8.26 8.26 8.24 8.25 72.0K
12:27 8.30 8.30 8.27 8.27 38.4K
12:28 8.27 8.28 8.27 8.27 26.0K
12:29 8.28 8.31 8.28 8.31 18.6K
12:30 8.31 8.31 8.30 8.30 25.1K
12:31 8.30 8.30 8.29 8.29 27.3K
12:32 8.30 8.30 8.29 8.30 22.8K
12:33 8.30 8.30 8.29 8.30 13.4K
12:34 8.30 8.30 8.30 8.30 6.0K
12:35 8.30 8.30 8.26 8.26 40.8K
12:36 8.26 8.29 8.26 8.29 37.2K
12:37 8.29 8.33 8.29 8.31 67.3K
12:38 8.30 8.31 8.30 8.30 14.8K
12:39 8.29 8.30 8.29 8.30 23.2K
12:40 8.30 8.30 8.29 8.29 23.5K
12:41 8.29 8.29 8.27 8.27 24.9K
12:42 8.28 8.28 8.27 8.28 33.6K
12:43 8.28 8.29 8.28 8.29 67.0K
12:44 8.28 8.28 8.26 8.26 37.5K
12:45 8.26 8.26 8.23 8.24 60.5K
12:46 8.24 8.27 8.24 8.26 80.1K
12:47 8.27 8.27 8.25 8.25 40.2K
12:48 8.25 8.25 8.24 8.25 12.4K
12:49 8.25 8.26 8.24 8.26 88.9K
12:50 8.29 8.29 8.26 8.28 27.4K
12:51 8.28 8.28 8.25 8.25 18.7K
12:52 8.26 8.26 8.24 8.24 17.5K
12:53 8.25 8.25 8.23 8.23 38.6K
12:54 8.22 8.23 8.20 8.21 377.6K
12:55 8.21 8.22 8.21 8.22 23.8K
12:56 8.22 8.23 8.21 8.21 26.4K
12:57 8.20 8.20 8.13 8.13 302.0K
12:58 8.16 8.16 8.14 8.14 263.0K
12:59 8.15 8.15 8.12 8.13 51.0K
13:00 8.14 8.14 8.13 8.14 33.6K
13:01 8.15 8.17 8.15 8.17 70.5K
13:02 8.18 8.20 8.18 8.20 78.3K
13:03 8.19 8.20 8.19 8.20 19.7K
13:04 8.20 8.20 8.18 8.18 13.4K
13:05 8.19 8.19 8.15 8.15 85.3K
13:06 8.14 8.15 8.14 8.15 18.7K
13:07 8.14 8.17 8.14 8.17 47.4K
13:08 8.19 8.19 8.17 8.19 35.0K
13:09 8.19 8.19 8.17 8.17 27.4K
13:10 8.16 8.17 8.16 8.17 23.9K
13:11 8.17 8.17 8.16 8.17 13.2K
13:12 8.17 8.17 8.17 8.17 27.7K
13:13 8.18 8.20 8.17 8.20 48.3K
13:14 8.20 8.20 8.18 8.18 47.1K
13:15 8.18 8.19 8.18 8.18 30.0K
13:16 8.18 8.20 8.18 8.20 18.9K
13:17 8.20 8.20 8.19 8.20 15.8K
13:18 8.20 8.20 8.20 8.20 10.2K
13:19 8.19 8.20 8.19 8.20 18.2K
13:20 8.20 8.20 8.20 8.20 18.0K
13:21 8.20 8.20 8.18 8.18 56.0K
13:22 8.17 8.19 8.17 8.19 18.5K
13:23 8.19 8.20 8.19 8.20 34.1K
13:24 8.20 8.24 8.20 8.24 49.1K
13:25 8.23 8.24 8.21 8.22 55.2K
13:26 8.22 8.22 8.20 8.21 9.4K
13:27 8.21 8.21 8.21 8.21 14.1K
13:28 8.18 8.21 8.17 8.21 111.7K
13:29 8.22 8.22 8.20 8.21 63.9K
13:30 8.21 8.21 8.20 8.21 11.1K
13:31 8.21 8.22 8.21 8.21 10.7K
13:32 8.21 8.23 8.21 8.22 22.6K
13:33 8.22 8.22 8.21 8.21 11.1K
13:34 8.22 8.22 8.19 8.20 30.4K
13:35 8.19 8.20 8.19 8.20 10.1K
13:36 8.21 8.22 8.21 8.22 43.0K
13:37 8.22 8.22 8.20 8.20 16.4K
13:38 8.21 8.21 8.19 8.19 23.5K
13:39 8.19 8.21 8.19 8.21 34.0K
13:40 8.21 8.21 8.20 8.20 30.6K
13:41 8.20 8.22 8.20 8.22 26.9K
13:42 8.21 8.21 8.21 8.21 35.9K
13:43 8.21 8.21 8.15 8.15 612.6K
13:44 8.15 8.17 8.15 8.17 23.8K
13:45 8.18 8.18 8.16 8.16 15.3K
13:46 8.16 8.17 8.16 8.17 6.4K
13:47 8.17 8.19 8.17 8.19 32.1K
13:48 8.19 8.19 8.16 8.16 65.4K
13:49 8.16 8.18 8.16 8.18 17.1K
13:50 8.18 8.19 8.18 8.18 27.8K
13:51 8.19 8.20 8.19 8.20 36.0K
13:52 8.20 8.20 8.19 8.20 21.4K
13:53 8.20 8.20 8.19 8.20 13.5K
13:54 8.20 8.20 8.20 8.20 29.1K
13:55 8.20 8.20 8.20 8.20 11.9K
13:56 8.20 8.22 8.20 8.22 20.0K
13:57 8.22 8.23 8.22 8.22 45.0K
13:58 8.23 8.23 8.22 8.23 16.2K
13:59 8.23 8.23 8.22 8.23 15.3K
14:00 8.23 8.23 8.22 8.23 17.5K
14:01 8.23 8.23 8.23 8.23 20.4K
14:02 8.22 8.23 8.22 8.23 37.2K
14:03 8.25 8.25 8.24 8.24 38.2K
14:04 8.24 8.24 8.21 8.23 27.3K
14:05 8.23 8.24 8.23 8.23 17.0K
14:06 8.23 8.24 8.23 8.24 7.5K
14:07 8.24 8.25 8.24 8.24 41.0K
14:08 8.23 8.25 8.23 8.24 7.2K
14:09 8.24 8.25 8.24 8.25 78.7K
14:10 8.25 8.25 8.24 8.25 36.7K
14:11 8.20 8.20 8.18 8.20 90.9K
14:12 8.19 8.20 8.19 8.20 13.1K
14:13 8.19 8.21 8.19 8.19 48.3K
14:14 8.19 8.21 8.19 8.21 14.2K
14:15 8.21 8.21 8.21 8.21 9.9K
14:16 8.21 8.22 8.21 8.22 16.2K
14:17 8.21 8.21 8.20 8.21 9.9K
14:18 8.20 8.20 8.19 8.19 17.9K
14:19 8.21 8.21 8.20 8.21 30.2K
14:20 8.21 8.22 8.20 8.21 22.7K
14:21 8.21 8.21 8.21 8.21 7.6K
14:22 8.19 8.20 8.19 8.19 11.1K
14:23 8.20 8.20 8.19 8.19 27.0K
14:24 8.19 8.19 8.18 8.18 12.5K
14:25 8.19 8.19 8.18 8.18 23.3K
14:26 8.19 8.21 8.19 8.21 44.6K
14:27 8.21 8.21 8.20 8.21 15.6K
14:28 8.21 8.21 8.21 8.21 13.6K
14:29 8.21 8.23 8.21 8.23 26.9K
14:30 8.23 8.23 8.21 8.21 30.0K
14:31 8.21 8.21 8.20 8.20 20.0K
14:32 8.21 8.24 8.21 8.23 40.7K
14:33 8.24 8.25 8.24 8.25 29.2K
14:34 8.25 8.27 8.25 8.26 45.1K
14:35 8.25 8.25 8.25 8.25 25.6K
14:36 8.26 8.26 8.25 8.26 10.3K
14:37 8.26 8.26 8.25 8.26 13.9K
14:38 8.26 8.28 8.26 8.28 21.5K
14:39 8.28 8.28 8.28 8.28 14.0K
14:40 8.27 8.29 8.27 8.28 25.6K
14:41 8.28 8.32 8.28 8.32 51.3K
14:42 8.33 8.34 8.32 8.34 96.6K
14:43 8.34 8.35 8.33 8.34 71.4K
14:44 8.33 8.34 8.33 8.34 18.4K
14:45 8.34 8.35 8.33 8.34 78.3K
14:46 8.37 8.37 8.36 8.37 68.4K
14:47 8.36 8.43 8.36 8.40 193.0K
14:48 8.41 8.41 8.40 8.40 34.2K
14:49 8.41 8.43 8.41 8.43 57.2K
14:50 8.42 8.43 8.42 8.43 39.8K
14:51 8.44 8.44 8.38 8.38 103.5K
14:52 8.39 8.40 8.38 8.39 56.3K
14:53 8.38 8.38 8.36 8.36 26.4K
14:54 8.37 8.37 8.36 8.37 43.8K
14:55 8.37 8.39 8.37 8.39 24.7K
14:56 8.39 8.39 8.36 8.37 25.7K
14:57 8.36 8.36 8.36 8.36 34.0K
14:58 8.36 8.36 8.35 8.35 14.3K
14:59 8.36 8.36 8.35 8.36 12.3K
15:00 8.36 8.38 8.35 8.35 778.9K
15:01 8.36 8.39 8.36 8.39 29.7K
15:02 8.39 8.40 8.38 8.40 18.9K
15:03 8.40 8.40 8.38 8.39 19.9K
15:04 8.39 8.39 8.38 8.38 28.7K
15:05 8.39 8.39 8.39 8.39 32.7K
15:06 8.37 8.38 8.36 8.38 25.4K
15:07 8.37 8.37 8.36 8.37 13.1K
15:08 8.37 8.37 8.36 8.37 13.8K
15:09 8.37 8.40 8.37 8.40 41.7K
15:10 8.39 8.42 8.39 8.42 57.2K
15:11 8.42 8.43 8.41 8.43 27.2K
15:12 8.43 8.48 8.42 8.48 110.6K
15:13 8.48 8.51 8.48 8.51 129.0K
15:14 8.51 8.52 8.51 8.51 103.7K
15:15 8.50 8.51 8.50 8.51 47.3K
15:16 8.52 8.52 8.50 8.50 51.6K
15:17 8.50 8.54 8.50 8.52 57.7K
15:18 8.51 8.51 8.50 8.51 26.9K
15:19 8.50 8.51 8.50 8.51 24.0K
15:20 8.51 8.53 8.51 8.53 29.2K
15:21 8.53 8.53 8.52 8.53 29.5K
15:22 8.53 8.53 8.52 8.52 98.6K
15:23 8.52 8.52 8.51 8.51 450.5K
15:24 8.51 8.55 8.51 8.54 76.6K
15:25 8.54 8.54 8.53 8.53 21.6K
15:26 8.53 8.56 8.53 8.56 71.0K
15:27 8.56 8.56 8.53 8.53 53.8K
15:28 8.53 8.53 8.49 8.49 42.0K
15:29 8.49 8.51 8.49 8.51 37.1K
15:30 8.51 8.51 8.50 8.50 66.5K
15:31 8.50 8.52 8.50 8.52 48.5K
15:32 8.52 8.52 8.51 8.51 53.0K
15:33 8.52 8.54 8.52 8.54 55.2K
15:34 8.53 8.54 8.52 8.54 78.1K
15:35 8.54 8.54 8.54 8.54 23.8K
15:36 8.54 8.54 8.54 8.54 25.1K
15:37 8.54 8.54 8.54 8.54 69.7K
15:38 8.54 8.54 8.52 8.53 58.3K
15:39 8.53 8.53 8.50 8.50 75.9K
15:40 8.48 8.49 8.48 8.49 56.0K
15:41 8.48 8.52 8.48 8.50 68.7K
15:42 8.50 8.51 8.46 8.46 40.6K
15:43 8.45 8.46 8.44 8.44 60.4K
15:44 8.45 8.45 8.44 8.45 69.6K
15:45 8.47 8.48 8.47 8.48 45.0K
15:46 8.48 8.48 8.45 8.46 81.2K
15:47 8.46 8.46 8.45 8.45 50.8K
15:48 8.45 8.48 8.45 8.47 99.9K
15:49 8.46 8.48 8.46 8.48 133.6K
15:50 8.48 8.48 8.46 8.47 77.9K
15:51 8.49 8.50 8.49 8.50 60.1K
15:52 8.50 8.50 8.50 8.50 97.3K
15:53 8.50 8.50 8.48 8.48 128.3K
15:54 8.48 8.48 8.46 8.47 109.6K
15:55 8.46 8.46 8.37 8.37 206.0K
15:56 8.37 8.37 8.34 8.36 160.1K
15:57 8.36 8.37 8.36 8.37 67.1K
15:58 8.37 8.39 8.37 8.39 94.1K
15:59 8.39 8.40 8.38 8.38 183.8K
16:00 8.37 8.47 8.33 8.37 1,999.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし