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 10.50 11.17 10.19 10.19 2,491.8K
09:32 10.27 10.35 10.24 10.34 395.4K
09:33 10.33 10.33 10.06 10.06 373.0K
09:34 10.05 10.12 9.86 9.86 625.9K
09:35 9.92 9.96 9.84 9.84 420.8K
09:36 9.81 9.87 9.76 9.76 615.5K
09:37 9.79 9.93 9.79 9.89 324.5K
09:38 9.84 9.84 9.68 9.68 365.4K
09:39 9.70 9.78 9.70 9.74 359.0K
09:40 9.77 9.77 9.66 9.66 245.1K
09:41 9.68 9.80 9.66 9.77 189.8K
09:42 9.74 9.76 9.66 9.66 206.0K
09:43 9.67 9.67 9.60 9.61 212.8K
09:44 9.54 9.54 9.44 9.44 652.2K
09:45 9.46 9.56 9.42 9.56 328.2K
09:46 9.53 9.62 9.53 9.62 184.8K
09:47 9.63 9.63 9.53 9.53 173.5K
09:48 9.53 9.57 9.49 9.55 196.2K
09:49 9.53 9.53 9.42 9.42 170.6K
09:50 9.45 9.45 9.38 9.41 242.5K
09:51 9.44 9.49 9.44 9.45 205.3K
09:52 9.46 9.48 9.42 9.42 170.1K
09:53 9.35 9.35 9.24 9.24 480.7K
09:54 9.26 9.26 9.22 9.25 301.4K
09:55 9.29 9.32 9.26 9.30 211.3K
09:56 9.26 9.26 9.09 9.09 429.6K
09:57 9.11 9.22 9.11 9.22 292.8K
09:58 9.16 9.16 9.08 9.08 176.6K
09:59 8.94 8.97 8.94 8.96 715.4K
10:00 8.99 9.00 8.96 8.99 186.3K
10:01 9.02 9.02 8.97 9.00 261.2K
10:02 8.99 8.99 8.86 8.87 272.6K
10:03 8.87 8.95 8.87 8.93 327.6K
10:04 8.91 8.91 8.78 8.78 422.8K
10:05 8.80 8.80 8.70 8.73 362.6K
10:06 8.74 8.79 8.65 8.65 475.1K
10:07 8.66 8.72 8.65 8.72 313.9K
10:08 8.73 8.74 8.63 8.63 238.3K
10:09 8.64 8.74 8.64 8.73 270.9K
10:10 8.77 8.83 8.75 8.81 265.3K
10:11 8.83 8.94 8.82 8.94 376.7K
10:12 8.93 8.93 8.87 8.89 337.5K
10:13 8.89 8.96 8.89 8.96 300.6K
10:14 8.97 9.08 8.97 9.04 309.1K
10:15 9.06 9.06 9.04 9.05 223.6K
10:16 9.05 9.05 9.00 9.03 256.7K
10:17 9.05 9.05 9.03 9.05 180.6K
10:18 9.03 9.03 8.95 8.95 181.3K
10:19 8.95 9.05 8.95 9.00 130.8K
10:20 8.98 8.98 8.87 8.91 192.2K
10:21 8.93 8.95 8.88 8.91 165.2K
10:22 8.91 8.91 8.81 8.81 141.5K
10:23 8.83 8.86 8.82 8.86 298.3K
10:24 8.88 8.93 8.88 8.92 110.3K
10:25 8.91 9.04 8.91 9.04 163.7K
10:26 8.94 8.94 8.91 8.92 198.9K
10:27 8.93 8.98 8.93 8.93 148.7K
10:28 8.95 8.99 8.91 8.94 221.3K
10:29 8.94 8.95 8.91 8.91 129.7K
10:30 8.93 8.93 8.89 8.89 85.1K
10:31 8.90 8.91 8.85 8.91 131.9K
10:32 8.91 8.97 8.88 8.97 90.5K
10:33 8.96 9.03 8.96 9.02 124.0K
10:34 9.04 9.05 8.97 8.97 145.8K
10:35 8.99 9.01 8.99 9.01 81.7K
10:36 9.02 9.02 9.00 9.02 80.5K
10:37 9.02 9.02 8.95 8.96 112.8K
10:38 8.94 9.01 8.93 9.01 131.0K
10:39 8.99 9.01 8.98 9.00 117.5K
10:40 9.01 9.03 9.00 9.03 84.6K
10:41 9.03 9.05 9.02 9.04 107.2K
10:42 9.04 9.04 8.96 8.96 138.2K
10:43 8.97 8.97 8.93 8.96 70.8K
10:44 9.00 9.00 8.94 9.00 47.8K
10:45 9.00 9.00 8.96 8.98 54.2K
10:46 9.00 9.02 8.96 8.96 32.5K
10:47 8.97 8.98 8.95 8.95 63.2K
10:48 8.95 8.95 8.89 8.90 75.5K
10:49 8.91 8.92 8.88 8.88 108.0K
10:50 8.87 8.87 8.85 8.86 153.7K
10:51 8.88 8.89 8.87 8.87 151.7K
10:52 8.87 8.87 8.85 8.85 75.7K
10:53 8.84 8.84 8.76 8.76 413.6K
10:54 8.76 8.80 8.76 8.76 125.0K
10:55 8.80 8.80 8.78 8.79 46.7K
10:56 8.77 8.77 8.71 8.72 212.7K
10:57 8.73 8.75 8.73 8.75 53.6K
10:58 8.75 8.75 8.72 8.73 63.0K
10:59 8.73 8.75 8.70 8.73 138.5K
11:00 8.73 8.74 8.72 8.74 55.3K
11:01 8.73 8.75 8.72 8.75 106.5K
11:02 8.79 8.79 8.74 8.74 87.3K
11:03 8.75 8.75 8.72 8.73 109.7K
11:04 8.75 8.78 8.75 8.78 54.4K
11:05 8.77 8.77 8.75 8.77 66.0K
11:06 8.79 8.83 8.78 8.83 107.4K
11:07 8.84 8.85 8.83 8.83 89.6K
11:08 8.83 8.86 8.83 8.85 99.5K
11:09 8.85 8.85 8.82 8.83 67.0K
11:10 8.83 8.83 8.81 8.82 60.6K
11:11 8.82 8.82 8.78 8.78 48.4K
11:12 8.79 8.81 8.79 8.80 59.2K
11:13 8.75 8.77 8.74 8.77 103.7K
11:14 8.77 8.80 8.77 8.79 73.7K
11:15 8.77 8.78 8.75 8.75 45.6K
11:16 8.77 8.81 8.77 8.81 82.3K
11:17 8.80 8.88 8.80 8.88 53.1K
11:18 8.86 8.90 8.86 8.89 135.2K
11:19 8.86 8.86 8.82 8.82 73.3K
11:20 8.82 8.86 8.81 8.86 85.3K
11:21 8.86 8.88 8.85 8.87 109.5K
11:22 8.85 8.86 8.84 8.85 67.0K
11:23 8.82 8.85 8.82 8.82 119.0K
11:24 8.82 8.89 8.82 8.88 60.3K
11:25 8.87 8.89 8.87 8.89 61.0K
11:26 8.88 8.92 8.88 8.92 121.5K
11:27 8.93 8.96 8.93 8.96 86.4K
11:28 8.98 9.03 8.98 9.01 191.9K
11:29 9.00 9.01 8.98 8.98 74.6K
11:30 8.95 8.95 8.91 8.91 81.0K
11:31 8.89 8.92 8.89 8.92 64.7K
11:32 8.93 8.96 8.92 8.96 87.4K
11:33 8.95 8.96 8.94 8.96 44.1K
11:34 8.96 8.96 8.92 8.94 54.3K
11:35 8.94 8.97 8.94 8.97 48.6K
11:36 9.01 9.01 8.98 8.99 65.4K
11:37 9.00 9.02 8.97 8.97 137.7K
11:38 8.96 8.96 8.94 8.94 77.0K
11:39 8.96 8.97 8.94 8.94 76.8K
11:40 8.95 8.95 8.90 8.90 110.0K
11:41 8.89 8.90 8.86 8.88 54.4K
11:42 8.90 8.91 8.88 8.90 55.9K
11:43 8.92 8.98 8.92 8.98 72.7K
11:44 8.97 9.01 8.97 9.01 68.6K
11:45 9.02 9.04 9.00 9.04 61.3K
11:46 9.04 9.04 9.03 9.04 133.5K
11:47 9.05 9.05 8.98 8.98 79.9K
11:48 8.99 8.99 8.95 8.95 66.7K
11:49 8.94 8.96 8.94 8.96 62.9K
11:50 8.97 8.98 8.96 8.96 102.0K
11:51 8.95 8.96 8.95 8.95 61.6K
11:52 8.95 8.96 8.95 8.96 62.5K
11:53 8.96 8.96 8.95 8.95 44.3K
11:54 8.95 8.96 8.95 8.95 16.7K
11:55 8.95 8.96 8.95 8.96 48.3K
11:56 8.95 8.96 8.95 8.95 48.2K
11:57 8.96 8.96 8.95 8.95 225.4K
11:58 8.96 8.99 8.95 8.99 245.2K
11:59 8.98 8.99 8.97 8.99 55.7K
12:00 9.01 9.03 9.00 9.01 43.6K
12:01 9.01 9.04 9.00 9.04 95.6K
12:02 9.04 9.04 8.95 8.97 132.2K
12:03 8.97 9.07 8.97 9.07 87.9K
12:04 9.05 9.05 9.04 9.04 71.9K
12:05 9.02 9.03 9.02 9.03 15.8K
12:06 9.02 9.04 9.01 9.04 80.9K
12:07 9.03 9.03 9.01 9.01 31.4K
12:08 8.96 9.01 8.96 9.01 100.4K
12:09 9.02 9.05 9.02 9.03 59.7K
12:10 9.03 9.04 9.03 9.03 54.8K
12:11 9.02 9.04 9.02 9.04 92.6K
12:12 9.05 9.05 9.01 9.01 127.5K
12:13 9.01 9.01 8.97 8.98 47.0K
12:14 8.97 8.98 8.97 8.98 50.5K
12:15 8.96 8.97 8.95 8.97 62.1K
12:16 8.97 8.99 8.97 8.99 18.3K
12:17 8.98 8.99 8.97 8.99 18.7K
12:18 9.00 9.01 8.99 8.99 33.6K
12:19 8.98 8.98 8.96 8.96 33.7K
12:20 8.96 8.99 8.96 8.99 27.4K
12:21 8.99 9.02 8.98 9.02 35.8K
12:22 9.01 9.04 9.00 9.00 78.2K
12:23 9.02 9.02 9.01 9.02 37.3K
12:24 9.02 9.02 9.01 9.02 24.7K
12:25 9.00 9.02 9.00 9.01 28.6K
12:26 9.01 9.04 9.00 9.04 50.1K
12:27 9.04 9.05 9.04 9.05 44.2K
12:28 9.05 9.05 9.03 9.05 31.4K
12:29 9.05 9.13 9.05 9.13 98.3K
12:30 9.12 9.14 9.10 9.14 109.3K
12:31 9.13 9.13 9.12 9.13 121.4K
12:32 9.14 9.14 9.05 9.06 111.2K
12:33 9.07 9.12 9.07 9.09 58.8K
12:34 9.10 9.11 9.10 9.10 140.4K
12:35 9.10 9.11 9.09 9.10 56.9K
12:36 9.09 9.09 9.08 9.08 28.1K
12:37 9.11 9.12 9.11 9.11 34.3K
12:38 9.13 9.21 9.13 9.21 79.8K
12:39 9.20 9.22 9.19 9.19 88.6K
12:40 9.17 9.20 9.16 9.20 119.1K
12:41 9.19 9.21 9.19 9.19 120.3K
12:42 9.20 9.24 9.20 9.21 98.2K
12:43 9.22 9.22 9.19 9.20 90.3K
12:44 9.20 9.21 9.20 9.20 45.8K
12:45 9.20 9.20 9.18 9.18 65.1K
12:46 9.18 9.19 9.17 9.17 54.8K
12:47 9.17 9.21 9.17 9.21 52.3K
12:48 9.21 9.21 9.19 9.21 30.4K
12:49 9.21 9.32 9.20 9.32 237.9K
12:50 9.33 9.35 9.32 9.33 272.3K
12:51 9.32 9.32 9.28 9.28 130.2K
12:52 9.28 9.28 9.27 9.27 25.3K
12:53 9.24 9.25 9.21 9.21 98.5K
12:54 9.19 9.26 9.19 9.26 182.2K
12:55 9.27 9.27 9.21 9.21 75.9K
12:56 9.21 9.24 9.21 9.23 56.7K
12:57 9.24 9.26 9.24 9.26 32.4K
12:58 9.25 9.25 9.22 9.22 49.4K
12:59 9.23 9.23 9.21 9.22 94.7K
13:00 9.24 9.24 9.24 9.24 40.5K
13:01 9.25 9.27 9.24 9.25 37.4K
13:02 9.25 9.25 9.24 9.24 48.6K
13:03 9.24 9.26 9.23 9.25 60.3K
13:04 9.26 9.27 9.25 9.25 29.7K
13:05 9.25 9.26 9.24 9.26 37.4K
13:06 9.26 9.30 9.26 9.29 56.6K
13:07 9.29 9.31 9.29 9.30 45.9K
13:08 9.29 9.34 9.29 9.34 79.3K
13:09 9.34 9.37 9.34 9.37 92.6K
13:10 9.34 9.34 9.29 9.31 86.0K
13:11 9.32 9.34 9.32 9.34 76.0K
13:12 9.33 9.33 9.32 9.32 18.8K
13:13 9.31 9.31 9.27 9.28 89.9K
13:14 9.27 9.29 9.27 9.29 50.8K
13:15 9.29 9.31 9.29 9.31 27.4K
13:16 9.31 9.36 9.30 9.36 84.1K
13:17 9.36 9.40 9.36 9.39 73.8K
13:18 9.40 9.42 9.40 9.41 80.8K
13:19 9.45 9.49 9.44 9.47 191.0K
13:20 9.44 9.44 9.42 9.44 91.7K
13:21 9.44 9.44 9.43 9.43 49.8K
13:22 9.43 9.43 9.39 9.39 52.1K
13:23 9.39 9.39 9.38 9.39 38.5K
13:24 9.36 9.38 9.35 9.38 57.2K
13:25 9.38 9.41 9.38 9.40 48.2K
13:26 9.40 9.44 9.40 9.43 44.6K
13:27 9.43 9.43 9.42 9.42 53.7K
13:28 9.43 9.43 9.42 9.43 101.4K
13:29 9.43 9.45 9.43 9.44 50.0K
13:30 9.44 9.44 9.42 9.44 152.5K
13:31 9.43 9.43 9.41 9.41 22.6K
13:32 9.40 9.42 9.39 9.42 48.2K
13:33 9.43 9.47 9.43 9.43 44.5K
13:34 9.41 9.44 9.39 9.44 52.5K
13:35 9.42 9.43 9.42 9.43 125.2K
13:36 9.43 9.45 9.43 9.45 28.9K
13:37 9.46 9.47 9.45 9.46 62.2K
13:38 9.46 9.47 9.46 9.47 45.5K
13:39 9.48 9.48 9.41 9.41 42.1K
13:40 9.44 9.46 9.44 9.46 24.8K
13:41 9.48 9.48 9.46 9.48 31.2K
13:42 9.47 9.52 9.47 9.52 78.1K
13:43 9.52 9.52 9.49 9.49 44.6K
13:44 9.48 9.49 9.47 9.48 44.6K
13:45 9.46 9.48 9.45 9.45 54.0K
13:46 9.46 9.46 9.45 9.45 26.0K
13:47 9.44 9.50 9.44 9.48 48.6K
13:48 9.47 9.47 9.45 9.45 244.0K
13:49 9.42 9.42 9.40 9.42 106.5K
13:50 9.43 9.46 9.43 9.44 20.8K
13:51 9.45 9.45 9.39 9.39 104.2K
13:52 9.38 9.38 9.36 9.36 68.2K
13:53 9.34 9.37 9.33 9.37 124.0K
13:54 9.37 9.39 9.35 9.39 33.4K
13:55 9.40 9.43 9.40 9.42 25.7K
13:56 9.43 9.47 9.43 9.45 71.8K
13:57 9.42 9.45 9.42 9.45 85.0K
13:58 9.45 9.45 9.41 9.43 87.9K
13:59 9.43 9.46 9.43 9.46 59.4K
14:00 9.45 9.45 9.43 9.43 24.0K
14:01 9.43 9.45 9.42 9.45 54.5K
14:02 9.45 9.50 9.45 9.47 53.5K
14:03 9.47 9.48 9.47 9.47 86.3K
14:04 9.47 9.47 9.46 9.46 59.8K
14:05 9.46 9.47 9.46 9.47 32.7K
14:06 9.47 9.50 9.47 9.49 34.3K
14:07 9.48 9.50 9.46 9.49 79.5K
14:08 9.49 9.49 9.45 9.45 104.3K
14:09 9.45 9.45 9.40 9.40 35.2K
14:10 9.37 9.38 9.37 9.38 136.4K
14:11 9.37 9.37 9.31 9.32 61.2K
14:12 9.31 9.31 9.25 9.25 165.2K
14:13 9.24 9.27 9.23 9.27 108.1K
14:14 9.27 9.29 9.27 9.29 79.4K
14:15 9.30 9.33 9.30 9.33 70.9K
14:16 9.31 9.32 9.31 9.32 71.5K
14:17 9.31 9.31 9.28 9.28 76.4K
14:18 9.26 9.26 9.25 9.25 55.3K
14:19 9.26 9.26 9.25 9.25 26.9K
14:20 9.27 9.27 9.24 9.24 29.9K
14:21 9.24 9.24 9.22 9.22 41.8K
14:22 9.22 9.23 9.21 9.21 24.1K
14:23 9.23 9.23 9.22 9.22 43.2K
14:24 9.22 9.23 9.22 9.23 36.0K
14:25 9.23 9.23 9.18 9.20 67.4K
14:26 9.19 9.21 9.19 9.20 44.4K
14:27 9.20 9.21 9.19 9.19 26.0K
14:28 9.20 9.25 9.20 9.24 149.9K
14:29 9.24 9.27 9.24 9.27 116.7K
14:30 9.26 9.27 9.26 9.27 31.8K
14:31 9.24 9.27 9.24 9.27 96.6K
14:32 9.24 9.24 9.23 9.24 27.7K
14:33 9.25 9.25 9.20 9.23 108.4K
14:34 9.23 9.26 9.23 9.26 38.0K
14:35 9.27 9.27 9.25 9.25 45.6K
14:36 9.26 9.26 9.23 9.24 55.5K
14:37 9.26 9.26 9.23 9.25 43.6K
14:38 9.25 9.25 9.23 9.23 77.4K
14:39 9.24 9.28 9.24 9.28 165.3K
14:40 9.26 9.27 9.25 9.27 95.6K
14:41 9.26 9.31 9.26 9.30 159.0K
14:42 9.27 9.27 9.27 9.27 66.0K
14:43 9.27 9.27 9.25 9.25 30.0K
14:44 9.25 9.27 9.25 9.26 77.9K
14:45 9.28 9.28 9.24 9.25 35.5K
14:46 9.24 9.24 9.19 9.20 112.3K
14:47 9.21 9.21 9.18 9.18 57.7K
14:48 9.18 9.20 9.17 9.18 29.8K
14:49 9.18 9.19 9.18 9.18 43.4K
14:50 9.18 9.21 9.18 9.20 35.1K
14:51 9.19 9.19 9.17 9.17 37.0K
14:52 9.18 9.19 9.18 9.18 42.7K
14:53 9.19 9.19 9.16 9.16 33.7K
14:54 9.17 9.17 9.14 9.14 50.4K
14:55 9.13 9.14 9.12 9.14 128.2K
14:56 9.13 9.13 9.11 9.12 39.1K
14:57 9.12 9.12 9.09 9.10 53.9K
14:58 9.11 9.13 9.11 9.13 72.5K
14:59 9.12 9.13 9.11 9.12 54.7K
15:00 9.11 9.12 9.11 9.11 52.8K
15:01 9.11 9.12 9.11 9.12 28.4K
15:02 9.10 9.11 9.06 9.06 30.8K
15:03 9.06 9.07 9.05 9.05 32.7K
15:04 9.06 9.08 9.06 9.07 23.2K
15:05 9.09 9.09 9.06 9.06 38.3K
15:06 9.07 9.07 9.05 9.05 41.2K
15:07 9.08 9.08 9.05 9.05 27.2K
15:08 9.04 9.07 9.04 9.06 33.5K
15:09 9.07 9.09 9.07 9.08 29.6K
15:10 9.09 9.10 9.09 9.09 40.8K
15:11 9.09 9.09 9.08 9.08 39.4K
15:12 9.08 9.08 9.06 9.06 24.8K
15:13 9.06 9.06 9.03 9.03 49.1K
15:14 9.02 9.04 9.02 9.03 57.2K
15:15 9.01 9.01 9.00 9.01 172.9K
15:16 9.02 9.03 9.01 9.01 37.1K
15:17 9.04 9.04 9.03 9.04 47.0K
15:18 9.05 9.05 9.04 9.04 60.4K
15:19 9.05 9.05 9.04 9.04 62.7K
15:20 9.04 9.04 9.02 9.03 26.6K
15:21 9.02 9.03 9.01 9.03 39.3K
15:22 9.02 9.06 9.02 9.06 32.5K
15:23 9.05 9.05 9.03 9.03 25.2K
15:24 9.03 9.03 9.02 9.03 57.4K
15:25 9.04 9.04 9.02 9.02 28.2K
15:26 9.02 9.03 9.00 9.00 74.3K
15:27 9.00 9.01 9.00 9.01 20.2K
15:28 9.00 9.02 9.00 9.02 49.8K
15:29 9.03 9.04 9.02 9.04 47.9K
15:30 9.04 9.07 9.02 9.02 51.5K
15:31 9.02 9.03 9.02 9.03 66.5K
15:32 9.05 9.06 9.05 9.06 69.6K
15:33 9.06 9.06 9.06 9.06 20.7K
15:34 9.07 9.12 9.06 9.12 133.1K
15:35 9.12 9.15 9.12 9.15 125.4K
15:36 9.14 9.14 9.13 9.14 103.8K
15:37 9.15 9.16 9.14 9.16 38.7K
15:38 9.18 9.18 9.16 9.18 67.8K
15:39 9.18 9.20 9.17 9.17 71.6K
15:40 9.17 9.17 9.16 9.16 78.5K
15:41 9.15 9.16 9.13 9.16 81.5K
15:42 9.17 9.18 9.17 9.17 88.7K
15:43 9.17 9.17 9.09 9.09 187.4K
15:44 9.07 9.07 9.05 9.05 83.1K
15:45 9.05 9.07 9.05 9.07 66.0K
15:46 9.07 9.08 9.05 9.08 119.5K
15:47 9.11 9.11 9.07 9.07 100.3K
15:48 9.07 9.07 9.06 9.06 69.8K
15:49 9.07 9.08 9.07 9.08 95.6K
15:50 9.07 9.11 9.07 9.10 113.6K
15:51 9.13 9.13 9.10 9.10 138.5K
15:52 9.09 9.09 9.04 9.04 98.7K
15:53 9.03 9.05 9.03 9.04 136.8K
15:54 9.04 9.04 9.03 9.03 83.8K
15:55 9.02 9.02 8.98 9.02 256.5K
15:56 9.02 9.03 9.00 9.00 98.4K
15:57 9.04 9.05 9.03 9.03 236.8K
15:58 9.03 9.03 9.00 9.02 149.7K
15:59 9.02 9.02 9.00 9.02 150.0K
16:00 9.02 9.05 8.93 9.02 1,324.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし