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 7.66 7.72 7.49 7.49 446.8K
09:32 7.50 7.56 7.50 7.56 57.8K
09:33 7.57 7.59 7.53 7.54 43.6K
09:34 7.53 7.56 7.53 7.56 96.6K
09:35 7.55 7.56 7.55 7.55 52.1K
09:36 7.55 7.55 7.50 7.52 61.5K
09:37 7.52 7.52 7.43 7.43 90.2K
09:38 7.44 7.44 7.40 7.41 84.6K
09:39 7.42 7.44 7.42 7.44 44.4K
09:40 7.42 7.46 7.42 7.46 67.8K
09:41 7.47 7.50 7.47 7.49 53.0K
09:42 7.48 7.51 7.48 7.51 33.3K
09:43 7.51 7.53 7.50 7.50 51.5K
09:44 7.52 7.54 7.52 7.52 26.8K
09:45 7.52 7.53 7.50 7.50 7.8K
09:46 7.52 7.52 7.50 7.52 32.2K
09:47 7.50 7.53 7.50 7.53 54.3K
09:48 7.51 7.51 7.50 7.50 55.5K
09:49 7.51 7.56 7.49 7.56 40.8K
09:50 7.56 7.56 7.53 7.53 33.3K
09:51 7.51 7.54 7.51 7.53 94.8K
09:52 7.54 7.54 7.50 7.51 70.9K
09:53 7.53 7.57 7.53 7.57 51.2K
09:54 7.59 7.60 7.59 7.60 94.0K
09:55 7.60 7.60 7.56 7.57 114.1K
09:56 7.57 7.58 7.56 7.58 23.2K
09:57 7.55 7.57 7.55 7.56 29.4K
09:58 7.56 7.56 7.54 7.54 32.0K
09:59 7.55 7.58 7.53 7.58 75.8K
10:00 7.58 7.60 7.56 7.56 52.7K
10:01 7.57 7.59 7.57 7.59 33.5K
10:02 7.59 7.63 7.59 7.63 60.4K
10:03 7.66 7.70 7.66 7.70 117.4K
10:04 7.70 7.73 7.69 7.69 141.8K
10:05 7.70 7.71 7.67 7.67 64.0K
10:06 7.68 7.68 7.66 7.66 76.6K
10:07 7.67 7.69 7.65 7.69 60.6K
10:08 7.68 7.69 7.67 7.69 69.3K
10:09 7.69 7.71 7.67 7.68 89.3K
10:10 7.68 7.72 7.68 7.72 87.5K
10:11 7.72 7.74 7.72 7.74 45.8K
10:12 7.73 7.75 7.73 7.75 140.3K
10:13 7.74 7.76 7.74 7.76 83.4K
10:14 7.74 7.74 7.73 7.74 59.9K
10:15 7.74 7.76 7.73 7.73 95.4K
10:16 7.73 7.74 7.71 7.71 49.5K
10:17 7.73 7.77 7.73 7.77 89.0K
10:18 7.75 7.79 7.75 7.79 53.3K
10:19 7.80 7.81 7.79 7.80 79.4K
10:20 7.80 7.83 7.80 7.83 64.5K
10:21 7.83 7.85 7.83 7.83 67.3K
10:22 7.83 7.84 7.82 7.84 63.5K
10:23 7.86 7.87 7.83 7.83 82.5K
10:24 7.81 7.81 7.76 7.76 83.7K
10:25 7.79 7.79 7.78 7.78 106.5K
10:26 7.78 7.78 7.75 7.76 44.2K
10:27 7.75 7.75 7.73 7.74 56.6K
10:28 7.72 7.72 7.67 7.67 101.1K
10:29 7.68 7.68 7.66 7.67 49.5K
10:30 7.67 7.70 7.67 7.69 37.8K
10:31 7.70 7.73 7.70 7.73 77.7K
10:32 7.73 7.76 7.73 7.75 44.8K
10:33 7.76 7.77 7.75 7.75 20.6K
10:34 7.74 7.74 7.73 7.74 29.1K
10:35 7.74 7.76 7.74 7.76 38.1K
10:36 7.76 7.76 7.74 7.75 26.1K
10:37 7.78 7.80 7.78 7.78 84.1K
10:38 7.78 7.79 7.78 7.79 18.0K
10:39 7.80 7.80 7.78 7.80 96.7K
10:40 7.80 7.83 7.79 7.82 117.2K
10:41 7.82 7.83 7.82 7.82 64.1K
10:42 7.82 7.83 7.81 7.82 40.8K
10:43 7.83 7.84 7.81 7.81 42.7K
10:44 7.80 7.84 7.80 7.84 36.7K
10:45 7.84 7.85 7.82 7.82 20.7K
10:46 7.81 7.81 7.78 7.79 90.6K
10:47 7.81 7.85 7.79 7.85 91.2K
10:48 7.85 7.85 7.82 7.82 53.0K
10:49 7.82 7.84 7.82 7.84 44.5K
10:50 7.82 7.86 7.82 7.86 154.8K
10:51 7.85 7.86 7.85 7.85 73.8K
10:52 7.86 7.86 7.82 7.82 65.5K
10:53 7.82 7.85 7.82 7.85 31.4K
10:54 7.84 7.84 7.80 7.81 64.1K
10:55 7.80 7.80 7.77 7.79 147.1K
10:56 7.78 7.80 7.78 7.80 25.4K
10:57 7.81 7.82 7.81 7.82 36.3K
10:58 7.82 7.85 7.82 7.84 89.0K
10:59 7.82 7.84 7.82 7.82 88.8K
11:00 7.84 7.85 7.84 7.84 21.3K
11:01 7.83 7.83 7.78 7.78 227.8K
11:02 7.77 7.79 7.76 7.78 57.5K
11:03 7.78 7.80 7.77 7.79 40.7K
11:04 7.79 7.80 7.77 7.77 17.5K
11:05 7.76 7.77 7.74 7.74 45.3K
11:06 7.74 7.74 7.72 7.72 43.2K
11:07 7.72 7.76 7.72 7.76 49.0K
11:08 7.76 7.76 7.72 7.72 101.6K
11:09 7.71 7.71 7.70 7.70 52.6K
11:10 7.71 7.71 7.68 7.71 34.0K
11:11 7.71 7.72 7.71 7.72 59.3K
11:12 7.71 7.74 7.71 7.73 32.2K
11:13 7.73 7.75 7.73 7.74 39.4K
11:14 7.73 7.75 7.73 7.73 104.3K
11:15 7.73 7.75 7.73 7.75 43.8K
11:16 7.76 7.76 7.73 7.73 83.0K
11:17 7.73 7.74 7.73 7.74 25.1K
11:18 7.73 7.73 7.71 7.71 49.6K
11:19 7.73 7.74 7.72 7.72 34.3K
11:20 7.72 7.74 7.72 7.74 69.8K
11:21 7.74 7.75 7.74 7.75 31.4K
11:22 7.75 7.77 7.73 7.73 53.7K
11:23 7.72 7.73 7.72 7.72 24.9K
11:24 7.72 7.72 7.72 7.72 157.7K
11:25 7.72 7.73 7.71 7.72 54.3K
11:26 7.73 7.73 7.71 7.71 33.7K
11:27 7.69 7.70 7.69 7.70 12.6K
11:28 7.72 7.72 7.70 7.71 44.7K
11:29 7.71 7.72 7.70 7.71 25.2K
11:30 7.69 7.71 7.69 7.70 52.1K
11:31 7.69 7.69 7.67 7.67 59.9K
11:32 7.68 7.68 7.67 7.67 23.1K
11:33 7.68 7.69 7.68 7.69 22.5K
11:34 7.69 7.69 7.68 7.68 27.1K
11:35 7.68 7.70 7.68 7.70 9.6K
11:36 7.70 7.70 7.68 7.69 57.7K
11:37 7.68 7.69 7.66 7.67 26.4K
11:38 7.66 7.66 7.66 7.66 10.8K
11:39 7.67 7.68 7.66 7.66 37.7K
11:40 7.66 7.66 7.64 7.65 27.2K
11:41 7.66 7.68 7.66 7.68 45.6K
11:42 7.68 7.70 7.68 7.68 45.9K
11:43 7.68 7.71 7.68 7.71 19.4K
11:44 7.71 7.71 7.69 7.69 43.9K
11:45 7.69 7.70 7.68 7.70 21.7K
11:46 7.70 7.70 7.69 7.70 4.2K
11:47 7.69 7.70 7.69 7.70 25.5K
11:48 7.69 7.70 7.68 7.68 37.4K
11:49 7.68 7.68 7.65 7.67 37.6K
11:50 7.66 7.68 7.66 7.68 50.5K
11:51 7.68 7.70 7.68 7.69 19.7K
11:52 7.69 7.70 7.68 7.69 22.8K
11:53 7.69 7.69 7.67 7.68 18.1K
11:54 7.68 7.68 7.67 7.68 11.3K
11:55 7.69 7.69 7.67 7.67 9.4K
11:56 7.66 7.67 7.65 7.67 38.9K
11:57 7.67 7.68 7.66 7.66 20.5K
11:58 7.66 7.66 7.65 7.65 25.4K
11:59 7.66 7.66 7.65 7.66 9.3K
12:00 7.65 7.66 7.65 7.66 60.5K
12:01 7.66 7.68 7.66 7.68 22.6K
12:02 7.68 7.70 7.68 7.70 36.9K
12:03 7.70 7.70 7.68 7.68 24.7K
12:04 7.68 7.70 7.68 7.70 32.1K
12:05 7.69 7.70 7.69 7.70 5.2K
12:06 7.70 7.72 7.70 7.72 36.7K
12:07 7.74 7.75 7.74 7.75 36.6K
12:08 7.76 7.77 7.76 7.77 30.9K
12:09 7.79 7.79 7.78 7.79 69.4K
12:10 7.79 7.82 7.79 7.82 55.8K
12:11 7.82 7.83 7.82 7.83 42.8K
12:12 7.83 7.84 7.81 7.82 97.9K
12:13 7.82 7.83 7.82 7.83 25.1K
12:14 7.82 7.85 7.82 7.84 105.1K
12:15 7.88 7.88 7.86 7.86 244.1K
12:16 7.86 7.87 7.86 7.87 43.4K
12:17 7.87 7.87 7.86 7.86 33.4K
12:18 7.87 7.87 7.85 7.85 15.0K
12:19 7.86 7.86 7.86 7.86 9.6K
12:20 7.86 7.88 7.86 7.87 33.8K
12:21 7.87 7.90 7.87 7.89 106.9K
12:22 7.90 7.90 7.89 7.89 62.6K
12:23 7.90 7.90 7.89 7.89 29.8K
12:24 7.90 7.90 7.88 7.89 34.4K
12:25 7.89 7.89 7.86 7.87 70.1K
12:26 7.86 7.86 7.85 7.85 43.2K
12:27 7.86 7.86 7.85 7.85 31.5K
12:28 7.84 7.85 7.83 7.85 59.7K
12:29 7.85 7.86 7.85 7.85 49.0K
12:30 7.85 7.85 7.84 7.84 23.8K
12:31 7.84 7.84 7.84 7.84 12.9K
12:32 7.84 7.84 7.83 7.84 25.1K
12:33 7.82 7.82 7.81 7.82 74.3K
12:34 7.82 7.83 7.82 7.83 12.3K
12:35 7.83 7.84 7.83 7.84 6.7K
12:36 7.84 7.84 7.82 7.82 39.5K
12:37 7.82 7.84 7.82 7.84 13.0K
12:38 7.84 7.84 7.82 7.84 8.2K
12:39 7.84 7.84 7.83 7.84 16.8K
12:40 7.84 7.84 7.83 7.84 10.5K
12:41 7.84 7.84 7.83 7.84 13.3K
12:42 7.84 7.85 7.83 7.85 6.9K
12:43 7.84 7.85 7.84 7.84 29.8K
12:44 7.84 7.84 7.83 7.83 9.9K
12:45 7.83 7.83 7.82 7.83 18.5K
12:46 7.83 7.83 7.82 7.83 3.8K
12:47 7.83 7.84 7.83 7.84 8.6K
12:48 7.84 7.86 7.84 7.86 18.2K
12:49 7.86 7.87 7.86 7.87 13.4K
12:50 7.87 7.88 7.87 7.88 21.9K
12:51 7.88 7.88 7.86 7.86 21.0K
12:52 7.86 7.86 7.84 7.84 45.8K
12:53 7.84 7.85 7.84 7.85 13.7K
12:54 7.84 7.84 7.83 7.83 14.4K
12:55 7.82 7.85 7.82 7.84 15.7K
12:56 7.83 7.83 7.82 7.82 8.1K
12:57 7.83 7.83 7.82 7.82 17.4K
12:58 7.81 7.81 7.80 7.80 20.4K
12:59 7.81 7.81 7.79 7.80 21.7K
13:00 7.79 7.80 7.79 7.79 19.6K
13:01 7.78 7.78 7.78 7.78 31.8K
13:02 7.78 7.78 7.78 7.78 6.6K
13:03 7.78 7.78 7.76 7.76 16.7K
13:04 7.77 7.77 7.74 7.74 44.8K
13:05 7.74 7.75 7.74 7.74 28.4K
13:06 7.74 7.74 7.73 7.74 39.9K
13:07 7.74 7.74 7.72 7.72 14.3K
13:08 7.73 7.73 7.73 7.73 8.1K
13:09 7.73 7.73 7.69 7.69 30.5K
13:10 7.69 7.69 7.68 7.69 16.5K
13:11 7.69 7.70 7.67 7.68 55.1K
13:12 7.67 7.67 7.65 7.67 71.2K
13:13 7.67 7.67 7.67 7.67 17.5K
13:14 7.68 7.68 7.67 7.67 12.6K
13:15 7.68 7.69 7.68 7.68 17.4K
13:16 7.68 7.68 7.66 7.67 28.0K
13:17 7.66 7.66 7.63 7.64 77.7K
13:18 7.64 7.64 7.64 7.64 15.2K
13:19 7.62 7.63 7.62 7.62 28.0K
13:20 7.63 7.63 7.58 7.59 129.6K
13:21 7.60 7.64 7.59 7.64 49.6K
13:22 7.64 7.65 7.62 7.63 67.5K
13:23 7.64 7.64 7.63 7.63 3.6K
13:24 7.63 7.64 7.63 7.64 8.4K
13:25 7.64 7.67 7.64 7.66 18.0K
13:26 7.67 7.67 7.67 7.67 11.4K
13:27 7.67 7.69 7.67 7.69 28.5K
13:28 7.69 7.69 7.68 7.69 14.1K
13:29 7.70 7.70 7.70 7.70 12.9K
13:30 7.69 7.71 7.69 7.71 35.0K
13:31 7.71 7.72 7.71 7.72 38.1K
13:32 7.72 7.74 7.72 7.74 19.7K
13:33 7.73 7.74 7.73 7.74 52.7K
13:34 7.74 7.75 7.72 7.75 71.4K
13:35 7.75 7.76 7.74 7.76 21.3K
13:36 7.75 7.75 7.74 7.74 17.3K
13:37 7.75 7.75 7.75 7.75 19.6K
13:38 7.75 7.76 7.75 7.76 13.4K
13:39 7.75 7.78 7.75 7.78 43.8K
13:40 7.80 7.81 7.80 7.81 68.8K
13:41 7.81 7.83 7.79 7.79 56.5K
13:42 7.80 7.83 7.79 7.83 48.6K
13:43 7.81 7.84 7.81 7.82 48.1K
13:44 7.82 7.82 7.77 7.78 67.3K
13:45 7.78 7.81 7.78 7.80 16.9K
13:46 7.80 7.82 7.78 7.78 20.6K
13:47 7.79 7.80 7.78 7.80 25.5K
13:48 7.79 7.83 7.79 7.83 35.1K
13:49 7.83 7.83 7.81 7.83 18.8K
13:50 7.82 7.82 7.82 7.82 17.8K
13:51 7.83 7.83 7.80 7.80 11.4K
13:52 7.80 7.82 7.80 7.82 14.1K
13:53 7.81 7.81 7.80 7.81 20.4K
13:54 7.80 7.83 7.80 7.82 17.2K
13:55 7.83 7.84 7.82 7.82 16.7K
13:56 7.83 7.83 7.81 7.81 16.1K
13:57 7.81 7.81 7.81 7.81 3.9K
13:58 7.81 7.85 7.81 7.84 15.3K
13:59 7.85 7.85 7.84 7.85 23.8K
14:00 7.84 7.85 7.84 7.84 15.7K
14:01 7.84 7.84 7.84 7.84 21.4K
14:02 7.84 7.85 7.84 7.85 8.2K
14:03 7.85 7.85 7.84 7.84 4.8K
14:04 7.83 7.86 7.83 7.86 69.7K
14:05 7.86 7.87 7.86 7.87 25.2K
14:06 7.87 7.87 7.86 7.87 44.6K
14:07 7.87 7.88 7.87 7.87 21.2K
14:08 7.87 7.89 7.87 7.89 45.7K
14:09 7.89 7.89 7.89 7.89 20.9K
14:10 7.91 7.94 7.91 7.92 121.1K
14:11 7.92 7.95 7.92 7.95 36.0K
14:12 7.94 7.98 7.94 7.98 51.8K
14:13 7.97 7.98 7.96 7.98 51.2K
14:14 7.98 7.98 7.96 7.96 52.0K
14:15 7.95 7.96 7.94 7.96 27.6K
14:16 7.96 7.98 7.96 7.97 15.5K
14:17 7.97 7.97 7.96 7.97 6.1K
14:18 7.97 7.97 7.96 7.96 21.8K
14:19 7.95 7.95 7.94 7.94 54.3K
14:20 7.93 7.94 7.93 7.94 12.1K
14:21 7.94 7.94 7.93 7.94 57.7K
14:22 7.93 7.93 7.90 7.90 60.0K
14:23 7.92 7.95 7.90 7.94 47.1K
14:24 7.93 7.95 7.93 7.95 41.6K
14:25 7.94 7.94 7.93 7.93 15.0K
14:26 7.93 7.94 7.93 7.94 29.9K
14:27 7.93 7.94 7.92 7.92 37.3K
14:28 7.91 7.92 7.91 7.91 23.5K
14:29 7.92 7.93 7.91 7.93 14.9K
14:30 7.93 7.93 7.91 7.92 44.6K
14:31 7.92 7.94 7.91 7.94 24.1K
14:32 7.95 7.95 7.93 7.93 55.3K
14:33 7.93 7.94 7.92 7.93 37.0K
14:34 7.91 7.94 7.91 7.93 18.4K
14:35 7.94 7.94 7.93 7.93 19.1K
14:36 7.93 7.94 7.93 7.94 7.5K
14:37 7.93 7.95 7.92 7.94 42.4K
14:38 7.94 7.95 7.93 7.93 19.5K
14:39 7.94 7.94 7.93 7.93 10.1K
14:40 7.92 7.93 7.91 7.93 50.9K
14:41 7.92 7.93 7.91 7.93 51.9K
14:42 7.93 7.93 7.90 7.90 68.8K
14:43 7.90 7.90 7.88 7.89 33.2K
14:44 7.88 7.91 7.88 7.91 19.3K
14:45 7.92 7.92 7.91 7.92 7.2K
14:46 7.92 7.92 7.90 7.90 36.2K
14:47 7.89 7.91 7.89 7.91 73.8K
14:48 7.92 7.92 7.91 7.91 7.9K
14:49 7.92 7.92 7.91 7.91 4.3K
14:50 7.91 7.93 7.91 7.92 61.7K
14:51 7.92 7.93 7.92 7.93 4.8K
14:52 7.93 7.93 7.92 7.93 15.2K
14:53 7.93 7.93 7.93 7.93 12.6K
14:54 7.93 7.93 7.93 7.93 5.3K
14:55 7.93 7.93 7.92 7.92 19.0K
14:56 7.92 7.92 7.92 7.92 2.8K
14:57 7.91 7.93 7.91 7.93 25.2K
14:58 7.93 7.94 7.93 7.93 24.9K
14:59 7.93 7.93 7.92 7.93 3.2K
15:00 7.93 7.93 7.91 7.92 40.5K
15:01 7.91 7.91 7.90 7.90 71.1K
15:02 7.90 7.91 7.90 7.91 14.4K
15:03 7.91 7.91 7.91 7.91 3.7K
15:04 7.91 7.91 7.91 7.91 3.3K
15:05 7.91 7.92 7.91 7.91 21.1K
15:06 7.92 7.92 7.90 7.91 9.6K
15:07 7.91 7.92 7.91 7.92 16.6K
15:08 7.93 7.93 7.92 7.93 18.5K
15:09 7.93 7.93 7.92 7.93 3.5K
15:10 7.93 7.94 7.92 7.92 47.6K
15:11 7.93 7.93 7.92 7.93 3.4K
15:12 7.92 7.93 7.92 7.93 8.7K
15:13 7.93 7.94 7.93 7.94 32.7K
15:14 7.93 7.94 7.93 7.93 15.7K
15:15 7.93 7.94 7.93 7.94 20.7K
15:16 7.94 7.94 7.92 7.92 47.0K
15:17 7.92 7.92 7.92 7.92 12.6K
15:18 7.92 7.92 7.90 7.90 37.0K
15:19 7.89 7.90 7.89 7.90 11.6K
15:20 7.90 7.90 7.89 7.89 9.1K
15:21 7.90 7.90 7.89 7.90 27.2K
15:22 7.90 7.90 7.89 7.90 33.8K
15:23 7.89 7.89 7.88 7.89 20.7K
15:24 7.89 7.89 7.88 7.89 30.2K
15:25 7.88 7.88 7.84 7.84 81.0K
15:26 7.83 7.83 7.82 7.82 42.4K
15:27 7.85 7.85 7.84 7.84 30.0K
15:28 7.84 7.84 7.82 7.83 74.8K
15:29 7.83 7.83 7.79 7.79 54.6K
15:30 7.80 7.80 7.78 7.78 65.1K
15:31 7.78 7.82 7.78 7.82 33.7K
15:32 7.82 7.82 7.82 7.82 21.6K
15:33 7.82 7.84 7.82 7.84 30.4K
15:34 7.84 7.84 7.82 7.82 38.1K
15:35 7.82 7.82 7.81 7.81 15.0K
15:36 7.82 7.82 7.80 7.80 15.9K
15:37 7.81 7.82 7.81 7.82 18.2K
15:38 7.82 7.82 7.82 7.82 11.3K
15:39 7.82 7.83 7.81 7.81 61.5K
15:40 7.81 7.81 7.81 7.81 16.8K
15:41 7.81 7.81 7.80 7.80 51.9K
15:42 7.80 7.83 7.80 7.82 48.5K
15:43 7.83 7.83 7.81 7.81 27.1K
15:44 7.83 7.84 7.83 7.83 24.6K
15:45 7.84 7.85 7.84 7.85 12.8K
15:46 7.85 7.85 7.85 7.85 9.7K
15:47 7.85 7.86 7.85 7.86 23.6K
15:48 7.86 7.87 7.86 7.87 43.5K
15:49 7.86 7.88 7.86 7.88 33.4K
15:50 7.88 7.89 7.88 7.89 19.2K
15:51 7.89 7.89 7.87 7.87 40.8K
15:52 7.88 7.88 7.87 7.87 32.5K
15:53 7.88 7.89 7.87 7.89 26.5K
15:54 7.89 7.89 7.87 7.87 45.7K
15:55 7.87 7.87 7.84 7.84 100.4K
15:56 7.86 7.89 7.86 7.89 602.7K
15:57 7.88 7.89 7.88 7.89 45.0K
15:58 7.88 7.90 7.88 7.90 75.0K
15:59 7.90 7.91 7.90 7.91 96.9K
16:00 7.91 7.94 7.84 7.91 943.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし