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 7.96 8.13 7.91 7.94 599.6K
09:32 7.93 7.95 7.93 7.95 64.6K
09:33 7.97 8.00 7.93 7.93 40.2K
09:34 7.90 7.93 7.88 7.88 92.9K
09:35 7.89 7.91 7.89 7.91 54.7K
09:36 7.93 7.95 7.93 7.95 36.7K
09:37 7.94 7.97 7.94 7.97 37.4K
09:38 7.98 8.00 7.96 7.96 54.8K
09:39 7.97 7.98 7.96 7.97 22.1K
09:40 7.95 7.99 7.95 7.99 26.3K
09:41 7.99 7.99 7.96 7.96 83.0K
09:42 7.93 7.99 7.93 7.97 41.9K
09:43 7.99 8.03 7.99 8.02 41.0K
09:44 8.03 8.07 8.03 8.07 52.2K
09:45 8.07 8.10 8.06 8.06 60.8K
09:46 8.06 8.06 8.04 8.06 21.9K
09:47 8.05 8.07 8.03 8.03 26.3K
09:48 8.04 8.06 8.04 8.06 18.8K
09:49 8.06 8.07 8.06 8.07 28.5K
09:50 8.07 8.09 8.07 8.09 52.0K
09:51 8.09 8.09 8.08 8.09 27.2K
09:52 8.09 8.10 8.07 8.10 56.0K
09:53 8.09 8.10 8.09 8.10 54.8K
09:54 8.10 8.14 8.10 8.14 113.7K
09:55 8.14 8.16 8.14 8.16 82.8K
09:56 8.12 8.12 8.10 8.11 119.2K
09:57 8.11 8.17 8.11 8.16 66.6K
09:58 8.17 8.18 8.17 8.17 52.2K
09:59 8.19 8.20 8.15 8.15 89.0K
10:00 8.13 8.13 8.09 8.13 53.7K
10:01 8.11 8.14 8.11 8.13 35.2K
10:02 8.15 8.15 8.12 8.13 51.0K
10:03 8.14 8.14 8.11 8.14 30.6K
10:04 8.14 8.14 8.11 8.11 43.1K
10:05 8.11 8.12 8.10 8.11 42.4K
10:06 8.10 8.11 8.09 8.09 45.0K
10:07 8.10 8.10 8.05 8.09 66.8K
10:08 8.07 8.08 8.04 8.04 48.9K
10:09 8.03 8.04 8.02 8.04 50.9K
10:10 8.06 8.08 8.06 8.08 67.5K
10:11 8.06 8.06 8.04 8.06 33.4K
10:12 8.05 8.06 8.04 8.05 22.8K
10:13 8.04 8.04 8.03 8.04 50.5K
10:14 8.03 8.03 7.99 8.01 141.1K
10:15 8.01 8.02 8.00 8.01 48.9K
10:16 8.04 8.11 8.04 8.11 68.3K
10:17 8.10 8.10 8.07 8.08 24.7K
10:18 8.07 8.10 8.06 8.10 82.9K
10:19 8.10 8.13 8.10 8.13 54.7K
10:20 8.13 8.13 8.12 8.13 41.8K
10:21 8.14 8.14 8.04 8.04 48.6K
10:22 8.04 8.06 8.04 8.06 37.0K
10:23 8.07 8.07 8.05 8.05 23.2K
10:24 8.05 8.06 8.05 8.05 19.7K
10:25 8.04 8.04 8.04 8.04 17.0K
10:26 8.02 8.04 8.02 8.04 39.3K
10:27 8.03 8.03 8.02 8.02 26.5K
10:28 8.01 8.04 8.01 8.04 25.8K
10:29 8.04 8.05 8.03 8.05 21.4K
10:30 8.05 8.07 8.05 8.06 34.8K
10:31 8.05 8.07 8.05 8.07 31.2K
10:32 8.07 8.08 8.06 8.06 10.6K
10:33 8.06 8.06 8.03 8.04 23.3K
10:34 8.06 8.06 8.04 8.04 29.8K
10:35 8.03 8.04 8.02 8.02 8.6K
10:36 8.04 8.04 8.03 8.04 6.2K
10:37 8.04 8.04 8.03 8.04 27.1K
10:38 8.03 8.04 8.03 8.03 15.7K
10:39 8.03 8.06 8.03 8.06 57.3K
10:40 8.06 8.07 8.05 8.07 39.4K
10:41 8.06 8.06 8.02 8.02 49.6K
10:42 8.03 8.05 8.03 8.05 45.2K
10:43 8.08 8.12 8.08 8.12 60.3K
10:44 8.11 8.11 8.08 8.10 51.3K
10:45 8.10 8.10 8.07 8.09 34.5K
10:46 8.09 8.13 8.09 8.13 46.6K
10:47 8.13 8.16 8.13 8.16 38.4K
10:48 8.17 8.18 8.14 8.14 82.7K
10:49 8.15 8.15 8.13 8.15 92.6K
10:50 8.14 8.14 8.12 8.13 48.4K
10:51 8.13 8.13 8.12 8.12 25.2K
10:52 8.13 8.13 8.08 8.08 52.5K
10:53 8.08 8.08 8.05 8.07 36.7K
10:54 8.07 8.09 8.07 8.07 51.2K
10:55 8.07 8.09 8.07 8.09 14.1K
10:56 8.09 8.09 8.05 8.05 54.1K
10:57 8.05 8.05 8.04 8.04 37.7K
10:58 8.04 8.04 8.04 8.04 23.1K
10:59 8.05 8.05 8.02 8.03 45.9K
11:00 8.02 8.02 8.00 8.00 102.5K
11:01 8.02 8.02 7.99 7.99 71.5K
11:02 8.00 8.00 8.00 8.00 19.4K
11:03 8.00 8.01 7.99 8.01 55.8K
11:04 8.02 8.02 8.01 8.01 15.9K
11:05 8.00 8.00 7.97 7.98 40.7K
11:06 7.97 7.97 7.96 7.97 36.0K
11:07 7.95 7.98 7.95 7.98 74.6K
11:08 7.98 7.98 7.98 7.98 14.9K
11:09 7.96 7.99 7.96 7.98 63.5K
11:10 7.98 7.99 7.98 7.99 27.6K
11:11 7.97 7.97 7.96 7.96 39.2K
11:12 7.97 7.98 7.95 7.98 29.3K
11:13 7.97 7.98 7.96 7.96 28.7K
11:14 7.96 7.97 7.96 7.97 8.5K
11:15 7.97 7.97 7.97 7.97 20.6K
11:16 7.97 7.97 7.96 7.96 46.7K
11:17 7.96 7.96 7.95 7.96 28.7K
11:18 7.97 7.97 7.95 7.96 21.2K
11:19 7.96 7.97 7.95 7.95 12.1K
11:20 7.95 7.97 7.95 7.96 20.1K
11:21 7.98 7.99 7.97 7.98 32.8K
11:22 7.98 7.99 7.98 7.98 18.5K
11:23 7.98 7.99 7.96 7.96 22.3K
11:24 7.97 7.97 7.96 7.96 12.6K
11:25 7.97 7.97 7.96 7.97 10.2K
11:26 7.97 7.97 7.97 7.97 23.3K
11:27 7.96 7.97 7.95 7.95 24.9K
11:28 7.96 7.96 7.95 7.95 5.8K
11:29 7.96 7.96 7.93 7.93 82.1K
11:30 7.93 7.94 7.93 7.94 28.7K
11:31 7.95 7.95 7.92 7.93 34.1K
11:32 7.91 7.92 7.90 7.92 141.6K
11:33 7.91 7.92 7.91 7.92 27.5K
11:34 7.92 7.93 7.92 7.93 11.4K
11:35 7.92 7.92 7.90 7.91 18.9K
11:36 7.90 7.90 7.90 7.90 42.6K
11:37 7.90 7.92 7.90 7.91 29.6K
11:38 7.90 7.92 7.90 7.91 37.3K
11:39 7.92 7.94 7.92 7.94 28.6K
11:40 7.94 7.94 7.94 7.94 46.7K
11:41 7.94 7.94 7.93 7.94 14.9K
11:42 7.93 7.96 7.93 7.95 27.8K
11:43 7.94 7.94 7.94 7.94 36.5K
11:44 7.94 7.94 7.93 7.93 18.1K
11:45 7.92 7.95 7.92 7.95 30.4K
11:46 7.96 7.98 7.96 7.98 35.2K
11:47 7.97 7.97 7.94 7.94 38.2K
11:48 7.95 7.97 7.95 7.97 36.5K
11:49 7.98 7.98 7.94 7.94 39.4K
11:50 7.94 7.96 7.94 7.96 37.2K
11:51 7.96 7.96 7.93 7.94 27.0K
11:52 7.94 7.95 7.92 7.93 89.5K
11:53 7.94 7.94 7.93 7.93 70.0K
11:54 7.93 7.93 7.91 7.91 40.5K
11:55 7.92 7.92 7.90 7.91 51.9K
11:56 7.91 7.91 7.88 7.90 133.5K
11:57 7.89 7.89 7.88 7.88 57.9K
11:58 7.89 7.90 7.88 7.90 52.7K
11:59 7.88 7.89 7.88 7.88 34.9K
12:00 7.89 7.89 7.89 7.89 68.0K
12:01 7.88 7.88 7.88 7.88 15.1K
12:02 7.88 7.88 7.86 7.87 57.5K
12:03 7.86 7.86 7.85 7.86 47.5K
12:04 7.86 7.86 7.85 7.85 80.5K
12:05 7.84 7.85 7.83 7.84 66.5K
12:06 7.82 7.84 7.82 7.83 116.5K
12:07 7.83 7.83 7.80 7.81 48.8K
12:08 7.83 7.83 7.82 7.82 48.3K
12:09 7.82 7.82 7.81 7.81 62.6K
12:10 7.81 7.81 7.80 7.81 33.8K
12:11 7.81 7.81 7.80 7.81 21.9K
12:12 7.80 7.83 7.80 7.83 76.7K
12:13 7.82 7.83 7.81 7.83 70.2K
12:14 7.82 7.85 7.82 7.82 20.7K
12:15 7.83 7.83 7.83 7.83 30.9K
12:16 7.83 7.85 7.83 7.85 34.6K
12:17 7.85 7.85 7.82 7.85 117.3K
12:18 7.85 7.86 7.85 7.86 32.8K
12:19 7.84 7.86 7.84 7.86 31.6K
12:20 7.86 7.88 7.86 7.88 35.1K
12:21 7.88 7.90 7.88 7.90 60.3K
12:22 7.91 7.91 7.91 7.91 35.6K
12:23 7.90 7.92 7.90 7.92 86.8K
12:24 7.93 7.94 7.93 7.94 56.4K
12:25 7.94 7.95 7.92 7.93 43.6K
12:26 7.92 7.93 7.92 7.93 69.2K
12:27 7.93 7.93 7.92 7.93 21.4K
12:28 7.93 7.94 7.93 7.94 39.5K
12:29 7.95 7.95 7.93 7.93 49.1K
12:30 7.94 7.96 7.93 7.96 30.7K
12:31 7.96 7.96 7.93 7.95 84.3K
12:32 7.94 7.94 7.93 7.94 6.2K
12:33 7.92 7.92 7.90 7.90 38.1K
12:34 7.90 7.90 7.90 7.90 26.3K
12:35 7.90 7.90 7.88 7.88 22.6K
12:36 7.87 7.87 7.86 7.86 60.9K
12:37 7.84 7.85 7.84 7.84 86.4K
12:38 7.84 7.84 7.83 7.83 23.3K
12:39 7.83 7.83 7.81 7.81 24.0K
12:40 7.82 7.82 7.81 7.81 41.7K
12:41 7.82 7.82 7.82 7.82 10.6K
12:42 7.81 7.82 7.80 7.80 23.6K
12:43 7.81 7.81 7.81 7.81 29.3K
12:44 7.81 7.82 7.79 7.82 114.1K
12:45 7.82 7.82 7.79 7.79 56.7K
12:46 7.79 7.81 7.79 7.81 62.6K
12:47 7.80 7.80 7.79 7.79 40.9K
12:48 7.79 7.79 7.79 7.79 29.9K
12:49 7.79 7.79 7.78 7.78 23.0K
12:50 7.77 7.80 7.77 7.80 50.5K
12:51 7.80 7.83 7.80 7.83 67.7K
12:52 7.83 7.83 7.83 7.83 25.7K
12:53 7.82 7.82 7.81 7.82 33.9K
12:54 7.82 7.82 7.80 7.80 48.3K
12:55 7.81 7.82 7.80 7.80 52.1K
12:56 7.80 7.82 7.80 7.82 13.9K
12:57 7.82 7.82 7.77 7.78 104.4K
12:58 7.78 7.78 7.77 7.78 13.0K
12:59 7.78 7.78 7.77 7.77 37.8K
13:00 7.77 7.77 7.76 7.76 5.1K
13:01 7.77 7.78 7.77 7.78 22.9K
13:02 7.78 7.78 7.77 7.78 15.8K
13:03 7.79 7.80 7.79 7.79 48.9K
13:04 7.79 7.79 7.77 7.78 38.6K
13:05 7.77 7.79 7.77 7.78 17.6K
13:06 7.78 7.79 7.77 7.78 39.0K
13:07 7.78 7.79 7.78 7.79 31.9K
13:08 7.78 7.79 7.78 7.79 38.1K
13:09 7.78 7.79 7.77 7.79 23.8K
13:10 7.79 7.79 7.79 7.79 12.9K
13:11 7.78 7.80 7.78 7.80 14.2K
13:12 7.77 7.77 7.76 7.76 92.7K
13:13 7.76 7.77 7.76 7.77 61.4K
13:14 7.76 7.77 7.75 7.75 129.0K
13:15 7.75 7.75 7.73 7.74 50.7K
13:16 7.73 7.75 7.73 7.75 31.5K
13:17 7.76 7.78 7.76 7.77 87.4K
13:18 7.77 7.77 7.76 7.76 58.4K
13:19 7.76 7.76 7.76 7.76 30.6K
13:20 7.76 7.76 7.75 7.75 45.4K
13:21 7.75 7.77 7.75 7.77 83.5K
13:22 7.77 7.77 7.75 7.75 46.8K
13:23 7.75 7.75 7.74 7.75 40.1K
13:24 7.74 7.76 7.74 7.76 31.2K
13:25 7.74 7.76 7.74 7.76 30.2K
13:26 7.76 7.76 7.74 7.74 6.0K
13:27 7.74 7.76 7.74 7.76 29.6K
13:28 7.76 7.76 7.74 7.74 46.7K
13:29 7.75 7.75 7.75 7.75 9.6K
13:30 7.75 7.77 7.75 7.77 36.7K
13:31 7.77 7.78 7.77 7.78 30.0K
13:32 7.80 7.80 7.80 7.80 16.6K
13:33 7.80 7.81 7.80 7.80 36.2K
13:34 7.80 7.80 7.78 7.78 21.4K
13:35 7.78 7.78 7.77 7.78 42.7K
13:36 7.78 7.79 7.78 7.79 16.5K
13:37 7.79 7.79 7.79 7.79 9.6K
13:38 7.80 7.81 7.80 7.81 34.0K
13:39 7.82 7.82 7.82 7.82 37.1K
13:40 7.83 7.83 7.81 7.82 47.3K
13:41 7.82 7.82 7.81 7.81 22.2K
13:42 7.81 7.81 7.79 7.80 57.3K
13:43 7.80 7.80 7.79 7.80 63.4K
13:44 7.80 7.80 7.79 7.80 46.1K
13:45 7.79 7.83 7.79 7.82 101.4K
13:46 7.83 7.84 7.83 7.84 57.9K
13:47 7.83 7.84 7.82 7.84 62.8K
13:48 7.84 7.84 7.83 7.83 23.7K
13:49 7.83 7.83 7.82 7.82 61.8K
13:50 7.81 7.83 7.81 7.81 79.4K
13:51 7.80 7.80 7.78 7.78 26.2K
13:52 7.77 7.79 7.77 7.79 50.1K
13:53 7.79 7.82 7.79 7.82 32.8K
13:54 7.83 7.86 7.83 7.86 24.5K
13:55 7.86 7.87 7.86 7.87 58.7K
13:56 7.84 7.85 7.84 7.85 38.4K
13:57 7.85 7.85 7.83 7.83 59.4K
13:58 7.83 7.83 7.82 7.82 6.2K
13:59 7.82 7.82 7.81 7.82 13.4K
14:00 7.82 7.83 7.81 7.83 53.0K
14:01 7.82 7.84 7.82 7.84 61.2K
14:02 7.83 7.84 7.83 7.84 61.7K
14:03 7.84 7.84 7.83 7.83 53.4K
14:04 7.83 7.84 7.82 7.84 21.5K
14:05 7.84 7.84 7.81 7.82 15.9K
14:06 7.82 7.83 7.82 7.83 16.5K
14:07 7.82 7.82 7.81 7.81 11.9K
14:08 7.82 7.82 7.82 7.82 12.4K
14:09 7.81 7.81 7.80 7.81 32.3K
14:10 7.81 7.81 7.80 7.80 37.2K
14:11 7.80 7.80 7.80 7.80 13.8K
14:12 7.81 7.81 7.80 7.80 38.1K
14:13 7.80 7.80 7.78 7.78 36.9K
14:14 7.79 7.81 7.79 7.81 29.3K
14:15 7.80 7.80 7.78 7.78 22.6K
14:16 7.79 7.80 7.79 7.79 179.7K
14:17 7.79 7.79 7.79 7.79 33.9K
14:18 7.78 7.79 7.78 7.78 25.5K
14:19 7.77 7.78 7.76 7.77 31.1K
14:20 7.77 7.79 7.77 7.79 16.3K
14:21 7.79 7.82 7.79 7.82 49.0K
14:22 7.81 7.81 7.80 7.81 31.1K
14:23 7.81 7.82 7.81 7.81 20.3K
14:24 7.81 7.81 7.80 7.81 9.1K
14:25 7.81 7.81 7.80 7.80 28.9K
14:26 7.80 7.80 7.80 7.80 5.0K
14:27 7.80 7.80 7.79 7.80 18.1K
14:28 7.80 7.81 7.80 7.81 18.5K
14:29 7.81 7.81 7.81 7.81 8.1K
14:30 7.80 7.80 7.79 7.80 10.9K
14:31 7.79 7.80 7.79 7.80 29.8K
14:32 7.81 7.81 7.81 7.81 16.4K
14:33 7.81 7.82 7.81 7.81 19.5K
14:34 7.80 7.82 7.80 7.81 41.1K
14:35 7.81 7.81 7.79 7.79 34.3K
14:36 7.80 7.80 7.80 7.80 90.4K
14:37 7.80 7.80 7.79 7.80 13.6K
14:38 7.80 7.80 7.79 7.79 35.2K
14:39 7.79 7.80 7.78 7.80 8.0K
14:40 7.80 7.80 7.79 7.79 23.1K
14:41 7.79 7.82 7.79 7.81 45.1K
14:42 7.81 7.81 7.80 7.81 22.3K
14:43 7.82 7.83 7.82 7.82 23.8K
14:44 7.83 7.84 7.81 7.82 60.2K
14:45 7.81 7.81 7.81 7.81 16.1K
14:46 7.81 7.81 7.81 7.81 9.4K
14:47 7.81 7.81 7.80 7.81 47.3K
14:48 7.80 7.80 7.80 7.80 57.5K
14:49 7.80 7.81 7.80 7.80 7.5K
14:50 7.80 7.81 7.80 7.81 17.6K
14:51 7.80 7.82 7.80 7.82 31.2K
14:52 7.82 7.82 7.81 7.81 23.7K
14:53 7.80 7.83 7.80 7.83 73.9K
14:54 7.83 7.83 7.82 7.83 46.2K
14:55 7.83 7.83 7.80 7.80 18.8K
14:56 7.79 7.80 7.79 7.80 16.1K
14:57 7.81 7.82 7.81 7.82 27.3K
14:58 7.82 7.83 7.82 7.83 36.7K
14:59 7.83 7.83 7.82 7.82 38.6K
15:00 7.82 7.82 7.80 7.80 22.7K
15:01 7.80 7.80 7.79 7.79 87.9K
15:02 7.80 7.80 7.76 7.76 82.0K
15:03 7.76 7.76 7.75 7.76 19.1K
15:04 7.75 7.75 7.71 7.72 84.2K
15:05 7.71 7.72 7.71 7.72 117.6K
15:06 7.73 7.73 7.73 7.73 47.1K
15:07 7.73 7.73 7.72 7.72 35.1K
15:08 7.73 7.75 7.72 7.75 52.1K
15:09 7.75 7.76 7.75 7.76 40.7K
15:10 7.76 7.76 7.75 7.75 43.6K
15:11 7.74 7.75 7.74 7.75 83.7K
15:12 7.75 7.75 7.72 7.73 30.0K
15:13 7.72 7.73 7.71 7.71 27.6K
15:14 7.73 7.73 7.73 7.73 23.0K
15:15 7.73 7.73 7.72 7.73 7.9K
15:16 7.72 7.72 7.70 7.71 46.1K
15:17 7.70 7.71 7.69 7.71 119.2K
15:18 7.71 7.71 7.70 7.70 64.5K
15:19 7.71 7.71 7.71 7.71 19.0K
15:20 7.71 7.71 7.70 7.70 45.1K
15:21 7.70 7.70 7.69 7.70 13.7K
15:22 7.70 7.71 7.70 7.70 56.1K
15:23 7.71 7.72 7.70 7.72 58.5K
15:24 7.72 7.72 7.72 7.72 64.5K
15:25 7.72 7.72 7.71 7.72 12.5K
15:26 7.72 7.72 7.71 7.72 42.6K
15:27 7.72 7.72 7.72 7.72 15.9K
15:28 7.71 7.74 7.71 7.74 85.7K
15:29 7.74 7.74 7.72 7.74 92.6K
15:30 7.74 7.74 7.71 7.71 61.7K
15:31 7.71 7.71 7.70 7.71 13.6K
15:32 7.72 7.73 7.72 7.73 55.5K
15:33 7.73 7.73 7.72 7.73 51.0K
15:34 7.73 7.73 7.72 7.72 42.4K
15:35 7.72 7.72 7.69 7.69 77.9K
15:36 7.70 7.70 7.68 7.68 155.4K
15:37 7.68 7.68 7.67 7.68 66.5K
15:38 7.68 7.68 7.65 7.65 149.7K
15:39 7.66 7.67 7.66 7.67 81.5K
15:40 7.67 7.67 7.65 7.65 55.1K
15:41 7.66 7.67 7.66 7.66 63.8K
15:42 7.67 7.68 7.67 7.67 80.4K
15:43 7.66 7.69 7.66 7.69 55.5K
15:44 7.70 7.70 7.69 7.70 34.8K
15:45 7.70 7.71 7.70 7.71 65.8K
15:46 7.71 7.72 7.71 7.72 40.5K
15:47 7.71 7.71 7.70 7.70 35.0K
15:48 7.70 7.71 7.70 7.71 55.4K
15:49 7.71 7.71 7.69 7.70 34.9K
15:50 7.70 7.70 7.68 7.69 46.4K
15:51 7.70 7.70 7.67 7.67 108.1K
15:52 7.68 7.69 7.68 7.68 94.4K
15:53 7.68 7.69 7.68 7.68 71.5K
15:54 7.67 7.67 7.65 7.65 181.4K
15:55 7.65 7.65 7.64 7.64 161.3K
15:56 7.64 7.64 7.60 7.61 260.2K
15:57 7.61 7.61 7.58 7.59 243.6K
15:58 7.58 7.60 7.58 7.60 286.4K
15:59 7.60 7.60 7.60 7.60 138.5K
16:00 7.60 8.02 7.58 7.59 2,018.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし