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 6.92 7.00 6.69 6.97 2,376.4K
09:32 7.01 7.01 6.96 6.96 442.9K
09:33 6.97 6.97 6.78 6.78 407.2K
09:34 6.79 6.79 6.69 6.69 355.3K
09:35 6.67 6.67 6.62 6.64 225.8K
09:36 6.66 6.66 6.58 6.58 257.1K
09:37 6.57 6.57 6.56 6.56 241.4K
09:38 6.58 6.62 6.56 6.62 200.4K
09:39 6.63 6.64 6.61 6.61 99.4K
09:40 6.64 6.64 6.59 6.60 98.2K
09:41 6.63 6.67 6.63 6.67 120.0K
09:42 6.66 6.66 6.60 6.60 82.0K
09:43 6.58 6.58 6.55 6.56 117.6K
09:44 6.57 6.58 6.57 6.57 84.0K
09:45 6.56 6.57 6.52 6.52 135.6K
09:46 6.55 6.63 6.55 6.63 133.9K
09:47 6.66 6.68 6.59 6.59 55.1K
09:48 6.58 6.58 6.57 6.57 159.4K
09:49 6.58 6.62 6.58 6.62 76.0K
09:50 6.64 6.64 6.62 6.62 64.9K
09:51 6.61 6.61 6.55 6.55 93.8K
09:52 6.56 6.58 6.55 6.58 58.8K
09:53 6.59 6.59 6.57 6.57 54.7K
09:54 6.57 6.57 6.54 6.55 63.8K
09:55 6.54 6.59 6.54 6.59 94.7K
09:56 6.57 6.57 6.53 6.54 105.1K
09:57 6.56 6.57 6.54 6.57 67.9K
09:58 6.57 6.58 6.57 6.57 37.7K
09:59 6.57 6.58 6.56 6.57 46.8K
10:00 6.57 6.58 6.56 6.57 97.1K
10:01 6.57 6.58 6.57 6.57 101.3K
10:02 6.60 6.61 6.58 6.61 106.3K
10:03 6.62 6.62 6.58 6.59 135.0K
10:04 6.59 6.59 6.56 6.58 68.2K
10:05 6.60 6.61 6.59 6.61 73.7K
10:06 6.61 6.61 6.59 6.59 73.1K
10:07 6.62 6.63 6.61 6.62 128.6K
10:08 6.64 6.64 6.61 6.61 79.8K
10:09 6.60 6.60 6.56 6.56 83.1K
10:10 6.56 6.57 6.53 6.53 77.7K
10:11 6.54 6.54 6.53 6.53 58.1K
10:12 6.52 6.52 6.48 6.50 240.8K
10:13 6.49 6.49 6.48 6.49 87.3K
10:14 6.49 6.53 6.49 6.53 118.9K
10:15 6.53 6.54 6.52 6.52 75.8K
10:16 6.54 6.55 6.53 6.53 58.1K
10:17 6.52 6.54 6.51 6.54 34.0K
10:18 6.53 6.53 6.52 6.53 26.4K
10:19 6.53 6.53 6.53 6.53 36.1K
10:20 6.53 6.53 6.52 6.53 36.5K
10:21 6.52 6.59 6.52 6.59 107.6K
10:22 6.60 6.60 6.57 6.60 100.5K
10:23 6.61 6.64 6.61 6.64 93.3K
10:24 6.64 6.64 6.61 6.64 87.4K
10:25 6.64 6.64 6.62 6.63 68.3K
10:26 6.63 6.67 6.63 6.67 113.2K
10:27 6.67 6.69 6.66 6.68 97.3K
10:28 6.68 6.70 6.68 6.70 93.9K
10:29 6.70 6.70 6.68 6.68 302.3K
10:30 6.68 6.69 6.67 6.67 92.9K
10:31 6.67 6.69 6.66 6.69 134.3K
10:32 6.67 6.67 6.63 6.63 107.3K
10:33 6.63 6.63 6.62 6.62 43.0K
10:34 6.62 6.62 6.62 6.62 60.3K
10:35 6.62 6.62 6.60 6.61 44.4K
10:36 6.61 6.61 6.55 6.56 106.1K
10:37 6.56 6.57 6.55 6.57 72.4K
10:38 6.57 6.57 6.54 6.56 76.4K
10:39 6.55 6.55 6.52 6.52 45.5K
10:40 6.53 6.53 6.51 6.51 51.9K
10:41 6.51 6.52 6.51 6.52 82.8K
10:42 6.51 6.52 6.51 6.51 64.4K
10:43 6.52 6.52 6.51 6.51 76.0K
10:44 6.51 6.52 6.51 6.51 89.6K
10:45 6.52 6.52 6.51 6.51 28.3K
10:46 6.52 6.52 6.43 6.43 314.3K
10:47 6.44 6.45 6.43 6.45 149.4K
10:48 6.44 6.46 6.44 6.45 94.4K
10:49 6.45 6.46 6.44 6.44 60.4K
10:50 6.45 6.45 6.44 6.45 43.9K
10:51 6.45 6.47 6.45 6.46 63.1K
10:52 6.47 6.47 6.42 6.42 58.6K
10:53 6.43 6.44 6.42 6.44 77.6K
10:54 6.44 6.45 6.43 6.43 52.6K
10:55 6.42 6.43 6.42 6.43 91.2K
10:56 6.42 6.43 6.41 6.42 111.9K
10:57 6.41 6.41 6.41 6.41 170.6K
10:58 6.41 6.41 6.40 6.40 151.5K
10:59 6.40 6.41 6.40 6.41 156.2K
11:00 6.41 6.42 6.40 6.41 132.4K
11:01 6.41 6.42 6.41 6.41 76.2K
11:02 6.42 6.42 6.41 6.41 110.4K
11:03 6.40 6.41 6.40 6.41 56.4K
11:04 6.41 6.41 6.40 6.40 18.7K
11:05 6.41 6.42 6.41 6.42 76.5K
11:06 6.42 6.42 6.41 6.42 29.9K
11:07 6.41 6.42 6.41 6.41 20.5K
11:08 6.41 6.42 6.41 6.42 13.6K
11:09 6.41 6.42 6.41 6.42 24.7K
11:10 6.42 6.42 6.41 6.42 31.3K
11:11 6.42 6.42 6.40 6.40 98.5K
11:12 6.40 6.40 6.35 6.35 100.5K
11:13 6.34 6.34 6.33 6.33 116.1K
11:14 6.33 6.33 6.30 6.30 260.8K
11:15 6.28 6.30 6.27 6.27 376.5K
11:16 6.26 6.27 6.26 6.27 126.4K
11:17 6.26 6.29 6.26 6.29 112.3K
11:18 6.29 6.29 6.26 6.27 78.1K
11:19 6.27 6.29 6.27 6.29 96.5K
11:20 6.29 6.30 6.29 6.29 74.5K
11:21 6.30 6.32 6.29 6.32 92.4K
11:22 6.31 6.33 6.31 6.33 36.8K
11:23 6.32 6.33 6.32 6.33 69.7K
11:24 6.32 6.33 6.31 6.32 125.3K
11:25 6.32 6.32 6.31 6.31 32.2K
11:26 6.31 6.31 6.29 6.29 69.6K
11:27 6.29 6.30 6.29 6.29 50.1K
11:28 6.28 6.28 6.26 6.26 46.5K
11:29 6.27 6.27 6.26 6.27 96.3K
11:30 6.27 6.29 6.25 6.29 167.6K
11:31 6.29 6.29 6.27 6.27 23.5K
11:32 6.26 6.29 6.26 6.29 58.8K
11:33 6.31 6.31 6.30 6.30 74.3K
11:34 6.31 6.33 6.31 6.31 56.9K
11:35 6.31 6.33 6.31 6.33 55.0K
11:36 6.33 6.33 6.31 6.31 29.7K
11:37 6.31 6.32 6.31 6.31 16.9K
11:38 6.32 6.34 6.32 6.34 60.8K
11:39 6.34 6.35 6.34 6.34 42.8K
11:40 6.34 6.34 6.33 6.33 46.8K
11:41 6.33 6.33 6.30 6.31 39.1K
11:42 6.31 6.31 6.28 6.28 31.1K
11:43 6.29 6.29 6.28 6.29 14.3K
11:44 6.29 6.29 6.29 6.29 11.5K
11:45 6.28 6.30 6.28 6.28 45.2K
11:46 6.28 6.30 6.28 6.30 25.1K
11:47 6.30 6.32 6.30 6.31 92.2K
11:48 6.31 6.33 6.31 6.33 28.1K
11:49 6.32 6.32 6.31 6.31 23.7K
11:50 6.29 6.30 6.29 6.30 61.5K
11:51 6.31 6.31 6.30 6.30 36.2K
11:52 6.31 6.31 6.28 6.28 23.7K
11:53 6.29 6.29 6.27 6.27 42.0K
11:54 6.29 6.30 6.28 6.30 54.1K
11:55 6.29 6.30 6.28 6.28 11.0K
11:56 6.29 6.29 6.28 6.29 17.9K
11:57 6.29 6.30 6.29 6.29 42.2K
11:58 6.29 6.30 6.29 6.29 17.5K
11:59 6.28 6.29 6.28 6.28 40.1K
12:00 6.28 6.29 6.28 6.28 60.6K
12:01 6.29 6.33 6.29 6.33 79.3K
12:02 6.33 6.36 6.33 6.35 68.4K
12:03 6.35 6.35 6.34 6.34 76.0K
12:04 6.33 6.35 6.33 6.35 79.2K
12:05 6.35 6.35 6.34 6.34 30.3K
12:06 6.37 6.37 6.37 6.37 40.6K
12:07 6.37 6.38 6.35 6.35 96.0K
12:08 6.35 6.36 6.35 6.36 23.5K
12:09 6.36 6.37 6.36 6.37 60.3K
12:10 6.37 6.38 6.37 6.38 46.5K
12:11 6.36 6.38 6.36 6.37 110.2K
12:12 6.38 6.41 6.37 6.41 75.9K
12:13 6.40 6.43 6.40 6.41 71.6K
12:14 6.41 6.45 6.41 6.45 88.3K
12:15 6.46 6.47 6.46 6.46 78.5K
12:16 6.47 6.47 6.47 6.47 24.6K
12:17 6.44 6.45 6.44 6.45 161.5K
12:18 6.45 6.45 6.44 6.44 51.1K
12:19 6.43 6.43 6.41 6.42 61.9K
12:20 6.42 6.45 6.42 6.45 35.5K
12:21 6.45 6.45 6.41 6.42 24.3K
12:22 6.42 6.45 6.41 6.44 31.5K
12:23 6.45 6.46 6.44 6.46 26.8K
12:24 6.45 6.45 6.45 6.45 50.4K
12:25 6.44 6.47 6.44 6.47 48.2K
12:26 6.47 6.47 6.47 6.47 18.4K
12:27 6.47 6.47 6.45 6.47 80.9K
12:28 6.47 6.47 6.46 6.46 16.5K
12:29 6.46 6.46 6.45 6.45 12.6K
12:30 6.48 6.48 6.47 6.48 52.9K
12:31 6.47 6.48 6.47 6.48 45.4K
12:32 6.48 6.49 6.45 6.45 108.6K
12:33 6.45 6.48 6.45 6.48 99.4K
12:34 6.48 6.50 6.47 6.50 63.9K
12:35 6.50 6.53 6.50 6.53 49.5K
12:36 6.53 6.57 6.53 6.57 206.1K
12:37 6.57 6.57 6.57 6.57 50.2K
12:38 6.57 6.60 6.57 6.60 61.1K
12:39 6.60 6.60 6.57 6.59 72.7K
12:40 6.59 6.59 6.58 6.58 71.5K
12:41 6.61 6.62 6.59 6.59 92.1K
12:42 6.59 6.60 6.58 6.58 62.5K
12:43 6.58 6.58 6.57 6.58 22.7K
12:44 6.58 6.58 6.55 6.55 79.4K
12:45 6.56 6.56 6.52 6.52 86.3K
12:46 6.52 6.54 6.51 6.54 74.0K
12:47 6.52 6.52 6.50 6.51 39.1K
12:48 6.51 6.52 6.50 6.50 52.6K
12:49 6.51 6.51 6.50 6.50 20.8K
12:50 6.50 6.50 6.49 6.50 36.9K
12:51 6.50 6.50 6.49 6.50 19.2K
12:52 6.49 6.50 6.49 6.50 10.9K
12:53 6.50 6.50 6.49 6.50 40.5K
12:54 6.50 6.50 6.49 6.49 8.2K
12:55 6.49 6.50 6.49 6.50 18.1K
12:56 6.50 6.53 6.50 6.53 55.6K
12:57 6.53 6.54 6.51 6.54 38.8K
12:58 6.53 6.54 6.53 6.53 8.3K
12:59 6.51 6.53 6.51 6.52 85.9K
13:00 6.52 6.52 6.51 6.52 37.3K
13:01 6.52 6.55 6.51 6.55 51.2K
13:02 6.56 6.56 6.55 6.55 23.1K
13:03 6.56 6.57 6.55 6.57 40.0K
13:04 6.57 6.57 6.56 6.56 34.8K
13:05 6.56 6.56 6.55 6.56 14.8K
13:06 6.56 6.57 6.56 6.56 27.0K
13:07 6.56 6.57 6.56 6.57 11.5K
13:08 6.57 6.58 6.57 6.58 27.5K
13:09 6.58 6.58 6.53 6.53 63.3K
13:10 6.53 6.54 6.53 6.54 21.7K
13:11 6.54 6.55 6.54 6.54 48.1K
13:12 6.55 6.55 6.54 6.55 13.1K
13:13 6.55 6.55 6.54 6.54 5.8K
13:14 6.54 6.55 6.54 6.54 30.4K
13:15 6.55 6.56 6.55 6.56 46.8K
13:16 6.56 6.56 6.56 6.56 23.8K
13:17 6.55 6.56 6.55 6.56 14.0K
13:18 6.56 6.56 6.55 6.55 22.7K
13:19 6.56 6.58 6.56 6.58 42.1K
13:20 6.57 6.58 6.57 6.58 13.6K
13:21 6.58 6.58 6.57 6.58 9.1K
13:22 6.58 6.58 6.57 6.57 19.3K
13:23 6.58 6.58 6.57 6.57 8.7K
13:24 6.57 6.57 6.56 6.57 55.1K
13:25 6.57 6.57 6.54 6.56 51.9K
13:26 6.56 6.59 6.56 6.59 54.7K
13:27 6.58 6.59 6.58 6.58 143.8K
13:28 6.58 6.58 6.56 6.58 58.9K
13:29 6.58 6.59 6.58 6.59 17.7K
13:30 6.57 6.58 6.57 6.58 61.9K
13:31 6.58 6.59 6.58 6.59 36.5K
13:32 6.58 6.59 6.58 6.59 19.5K
13:33 6.55 6.56 6.55 6.55 42.3K
13:34 6.55 6.55 6.54 6.54 10.3K
13:35 6.55 6.55 6.54 6.54 15.4K
13:36 6.54 6.55 6.54 6.55 11.0K
13:37 6.54 6.54 6.53 6.53 38.9K
13:38 6.53 6.54 6.53 6.53 48.5K
13:39 6.54 6.54 6.54 6.54 27.9K
13:40 6.54 6.54 6.53 6.53 7.8K
13:41 6.53 6.53 6.52 6.52 78.5K
13:42 6.52 6.53 6.52 6.52 29.2K
13:43 6.51 6.52 6.51 6.52 45.5K
13:44 6.52 6.54 6.52 6.53 60.4K
13:45 6.53 6.53 6.53 6.53 21.3K
13:46 6.53 6.53 6.52 6.53 12.8K
13:47 6.53 6.53 6.52 6.52 20.1K
13:48 6.51 6.52 6.51 6.52 26.9K
13:49 6.52 6.52 6.52 6.52 12.4K
13:50 6.52 6.52 6.52 6.52 27.5K
13:51 6.52 6.52 6.52 6.52 12.2K
13:52 6.52 6.52 6.51 6.52 13.0K
13:53 6.52 6.52 6.51 6.52 8.9K
13:54 6.51 6.52 6.51 6.52 4.2K
13:55 6.52 6.52 6.51 6.52 5.3K
13:56 6.51 6.52 6.51 6.51 5.9K
13:57 6.52 6.53 6.52 6.53 82.2K
13:58 6.52 6.52 6.51 6.52 39.2K
13:59 6.52 6.52 6.51 6.52 3.9K
14:00 6.52 6.52 6.52 6.52 7.2K
14:01 6.52 6.52 6.51 6.52 8.2K
14:02 6.52 6.52 6.51 6.52 5.0K
14:03 6.52 6.52 6.51 6.52 17.1K
14:04 6.51 6.52 6.49 6.49 112.7K
14:05 6.49 6.49 6.48 6.49 31.2K
14:06 6.49 6.49 6.48 6.49 18.4K
14:07 6.48 6.49 6.48 6.49 9.2K
14:08 6.48 6.49 6.48 6.48 9.6K
14:09 6.49 6.49 6.48 6.48 23.3K
14:10 6.48 6.48 6.47 6.48 23.4K
14:11 6.48 6.48 6.47 6.48 26.1K
14:12 6.47 6.48 6.47 6.48 10.5K
14:13 6.48 6.48 6.46 6.47 67.4K
14:14 6.46 6.46 6.43 6.43 77.5K
14:15 6.43 6.44 6.41 6.42 252.1K
14:16 6.40 6.40 6.38 6.38 85.7K
14:17 6.38 6.39 6.38 6.38 117.7K
14:18 6.38 6.39 6.38 6.39 37.5K
14:19 6.39 6.39 6.39 6.39 79.7K
14:20 6.39 6.39 6.38 6.39 29.5K
14:21 6.38 6.39 6.38 6.39 25.5K
14:22 6.39 6.39 6.39 6.39 26.7K
14:23 6.39 6.39 6.38 6.39 77.7K
14:24 6.39 6.39 6.38 6.38 13.1K
14:25 6.39 6.49 6.39 6.49 401.9K
14:26 6.47 6.53 6.47 6.53 441.8K
14:27 6.52 6.54 6.52 6.54 53.3K
14:28 6.54 6.55 6.54 6.55 108.1K
14:29 6.54 6.56 6.54 6.56 123.0K
14:30 6.52 6.54 6.52 6.52 98.3K
14:31 6.51 6.56 6.51 6.56 143.9K
14:32 6.57 6.57 6.55 6.55 63.9K
14:33 6.56 6.56 6.54 6.54 45.8K
14:34 6.55 6.55 6.54 6.55 34.3K
14:35 6.55 6.55 6.53 6.53 21.0K
14:36 6.53 6.55 6.53 6.55 55.5K
14:37 6.54 6.57 6.54 6.56 155.6K
14:38 6.55 6.57 6.54 6.57 47.1K
14:39 6.57 6.57 6.56 6.57 29.9K
14:40 6.59 6.59 6.58 6.59 80.6K
14:41 6.60 6.61 6.60 6.61 68.1K
14:42 6.60 6.64 6.60 6.64 82.7K
14:43 6.64 6.64 6.64 6.64 37.6K
14:44 6.64 6.66 6.63 6.66 103.9K
14:45 6.65 6.67 6.65 6.66 33.1K
14:46 6.66 6.66 6.64 6.64 44.6K
14:47 6.65 6.68 6.65 6.68 64.4K
14:48 6.68 6.68 6.67 6.68 39.2K
14:49 6.68 6.68 6.68 6.68 26.6K
14:50 6.68 6.71 6.68 6.69 128.6K
14:51 6.68 6.68 6.66 6.66 62.5K
14:52 6.67 6.69 6.67 6.68 124.3K
14:53 6.68 6.68 6.64 6.65 81.3K
14:54 6.65 6.69 6.64 6.69 94.3K
14:55 6.68 6.68 6.67 6.67 46.8K
14:56 6.65 6.66 6.65 6.66 20.9K
14:57 6.66 6.66 6.64 6.65 43.4K
14:58 6.63 6.65 6.63 6.63 81.0K
14:59 6.62 6.63 6.62 6.62 22.8K
15:00 6.62 6.62 6.61 6.61 47.5K
15:01 6.62 6.63 6.59 6.60 89.2K
15:02 6.60 6.60 6.58 6.58 28.3K
15:03 6.58 6.58 6.57 6.58 40.5K
15:04 6.57 6.58 6.57 6.58 23.7K
15:05 6.59 6.59 6.56 6.56 122.6K
15:06 6.56 6.58 6.56 6.57 141.8K
15:07 6.56 6.57 6.53 6.54 36.7K
15:08 6.51 6.51 6.50 6.51 102.7K
15:09 6.51 6.53 6.50 6.53 83.4K
15:10 6.53 6.53 6.53 6.53 9.7K
15:11 6.52 6.52 6.51 6.51 10.9K
15:12 6.51 6.52 6.51 6.51 28.0K
15:13 6.51 6.51 6.50 6.51 15.4K
15:14 6.50 6.51 6.50 6.51 22.7K
15:15 6.51 6.51 6.50 6.51 17.1K
15:16 6.51 6.51 6.49 6.49 267.9K
15:17 6.48 6.49 6.48 6.49 45.2K
15:18 6.49 6.49 6.48 6.49 23.5K
15:19 6.49 6.49 6.48 6.49 15.6K
15:20 6.49 6.49 6.48 6.49 69.1K
15:21 6.49 6.49 6.47 6.47 56.6K
15:22 6.47 6.48 6.47 6.48 85.7K
15:23 6.48 6.52 6.48 6.52 129.1K
15:24 6.52 6.52 6.51 6.51 61.4K
15:25 6.51 6.51 6.50 6.51 37.0K
15:26 6.50 6.51 6.50 6.51 117.8K
15:27 6.51 6.52 6.51 6.52 112.4K
15:28 6.51 6.52 6.51 6.52 154.4K
15:29 6.52 6.52 6.48 6.48 111.0K
15:30 6.48 6.49 6.48 6.48 119.3K
15:31 6.49 6.50 6.49 6.50 111.2K
15:32 6.50 6.52 6.49 6.52 154.5K
15:33 6.53 6.53 6.53 6.53 30.4K
15:34 6.52 6.52 6.51 6.51 52.5K
15:35 6.52 6.52 6.51 6.52 291.7K
15:36 6.52 6.52 6.52 6.52 16.5K
15:37 6.52 6.55 6.52 6.55 118.5K
15:38 6.55 6.55 6.53 6.53 48.9K
15:39 6.54 6.57 6.54 6.57 401.2K
15:40 6.57 6.57 6.56 6.57 44.5K
15:41 6.57 6.57 6.55 6.56 29.2K
15:42 6.56 6.56 6.56 6.56 241.1K
15:43 6.54 6.54 6.53 6.53 76.3K
15:44 6.53 6.55 6.52 6.55 165.8K
15:45 6.55 6.55 6.53 6.53 61.2K
15:46 6.54 6.55 6.53 6.55 103.5K
15:47 6.58 6.58 6.58 6.58 59.3K
15:48 6.56 6.56 6.55 6.55 49.9K
15:49 6.56 6.56 6.55 6.56 50.1K
15:50 6.56 6.57 6.56 6.57 73.0K
15:51 6.57 6.57 6.56 6.57 103.7K
15:52 6.57 6.57 6.55 6.55 98.3K
15:53 6.55 6.56 6.55 6.56 41.7K
15:54 6.56 6.56 6.55 6.55 56.5K
15:55 6.55 6.55 6.55 6.55 68.2K
15:56 6.55 6.55 6.54 6.54 49.7K
15:57 6.53 6.54 6.53 6.54 30.3K
15:58 6.54 6.54 6.53 6.54 48.1K
15:59 6.54 6.54 6.52 6.52 147.2K
16:00 6.52 6.65 6.51 6.52 1,515.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし