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 8.59 8.77 8.47 8.51 1,129.1K
09:32 8.56 8.67 8.56 8.62 381.0K
09:33 8.70 8.74 8.68 8.74 291.8K
09:34 8.78 8.89 8.78 8.86 468.4K
09:35 8.83 8.83 8.78 8.78 349.3K
09:36 8.81 8.81 8.75 8.78 258.9K
09:37 8.69 8.71 8.62 8.71 423.0K
09:38 8.68 8.68 8.56 8.58 169.8K
09:39 8.56 8.61 8.53 8.53 161.0K
09:40 8.49 8.53 8.47 8.47 174.7K
09:41 8.42 8.42 8.35 8.35 222.8K
09:42 8.33 8.33 8.26 8.27 229.1K
09:43 8.31 8.31 8.26 8.28 158.1K
09:44 8.26 8.26 8.22 8.23 171.7K
09:45 8.20 8.26 8.19 8.26 231.6K
09:46 8.26 8.28 8.22 8.28 128.0K
09:47 8.30 8.33 8.30 8.31 179.1K
09:48 8.34 8.34 8.28 8.29 177.2K
09:49 8.32 8.32 8.27 8.27 118.3K
09:50 8.28 8.30 8.27 8.29 111.2K
09:51 8.26 8.26 8.17 8.17 168.7K
09:52 8.14 8.14 8.11 8.12 177.2K
09:53 8.14 8.16 8.12 8.14 135.1K
09:54 8.13 8.13 8.07 8.09 221.0K
09:55 8.08 8.08 8.07 8.07 92.0K
09:56 8.04 8.09 8.04 8.05 166.4K
09:57 8.02 8.06 7.97 7.97 189.3K
09:58 7.98 7.98 7.95 7.96 75.9K
09:59 7.93 7.98 7.93 7.98 50.8K
10:00 7.99 7.99 7.93 7.93 100.1K
10:01 7.94 7.94 7.82 7.82 361.6K
10:02 7.86 7.89 7.85 7.89 127.0K
10:03 7.89 7.90 7.86 7.89 91.3K
10:04 7.87 7.95 7.87 7.95 62.5K
10:05 7.94 7.99 7.94 7.96 149.5K
10:06 7.98 8.02 7.98 7.99 130.0K
10:07 7.99 8.00 7.99 8.00 119.6K
10:08 7.98 7.99 7.97 7.99 100.7K
10:09 8.00 8.01 7.96 7.99 110.4K
10:10 7.97 7.99 7.94 7.99 69.8K
10:11 8.03 8.04 8.00 8.04 62.6K
10:12 8.08 8.12 8.08 8.12 157.3K
10:13 8.11 8.12 8.09 8.10 133.6K
10:14 8.08 8.14 8.08 8.13 137.0K
10:15 8.17 8.18 8.15 8.16 105.5K
10:16 8.15 8.17 8.15 8.17 92.3K
10:17 8.18 8.25 8.18 8.25 126.5K
10:18 8.25 8.27 8.22 8.22 98.8K
10:19 8.21 8.27 8.21 8.24 77.4K
10:20 8.23 8.24 8.21 8.23 149.1K
10:21 8.21 8.21 8.17 8.20 114.8K
10:22 8.19 8.21 8.16 8.21 91.5K
10:23 8.22 8.27 8.22 8.27 51.8K
10:24 8.27 8.30 8.27 8.30 141.7K
10:25 8.29 8.29 8.22 8.22 156.4K
10:26 8.19 8.20 8.18 8.20 126.1K
10:27 8.21 8.26 8.21 8.26 34.0K
10:28 8.25 8.32 8.25 8.32 73.1K
10:29 8.30 8.30 8.28 8.29 116.2K
10:30 8.27 8.30 8.27 8.28 27.1K
10:31 8.24 8.26 8.20 8.26 131.6K
10:32 8.24 8.27 8.24 8.25 44.1K
10:33 8.25 8.25 8.22 8.24 111.5K
10:34 8.24 8.24 8.21 8.22 66.2K
10:35 8.21 8.24 8.21 8.21 101.0K
10:36 8.22 8.22 8.19 8.20 115.7K
10:37 8.19 8.25 8.19 8.21 82.6K
10:38 8.22 8.24 8.22 8.22 83.0K
10:39 8.24 8.30 8.24 8.28 103.2K
10:40 8.29 8.29 8.26 8.26 67.3K
10:41 8.26 8.26 8.24 8.24 55.0K
10:42 8.23 8.26 8.22 8.26 65.1K
10:43 8.29 8.29 8.26 8.27 124.8K
10:44 8.27 8.28 8.27 8.27 103.4K
10:45 8.28 8.28 8.25 8.25 193.0K
10:46 8.22 8.26 8.22 8.26 90.3K
10:47 8.28 8.28 8.25 8.25 83.0K
10:48 8.24 8.31 8.24 8.29 105.7K
10:49 8.26 8.27 8.24 8.27 191.7K
10:50 8.27 8.32 8.27 8.32 93.5K
10:51 8.30 8.30 8.25 8.25 54.0K
10:52 8.29 8.29 8.22 8.25 110.3K
10:53 8.23 8.24 8.21 8.24 94.8K
10:54 8.22 8.27 8.22 8.26 88.6K
10:55 8.26 8.26 8.22 8.25 106.3K
10:56 8.26 8.26 8.24 8.24 71.6K
10:57 8.24 8.29 8.22 8.29 89.7K
10:58 8.28 8.34 8.28 8.34 236.6K
10:59 8.35 8.37 8.31 8.31 280.5K
11:00 8.33 8.34 8.32 8.32 162.8K
11:01 8.33 8.46 8.31 8.44 386.3K
11:02 8.46 8.48 8.42 8.42 298.6K
11:03 8.42 8.43 8.40 8.41 179.7K
11:04 8.40 8.46 8.40 8.46 306.2K
11:05 8.43 8.43 8.38 8.38 195.5K
11:06 8.36 8.39 8.35 8.38 194.5K
11:07 8.37 8.44 8.37 8.44 115.1K
11:08 8.41 8.43 8.41 8.42 122.0K
11:09 8.41 8.43 8.41 8.43 78.0K
11:10 8.42 8.52 8.42 8.52 257.0K
11:11 8.55 8.61 8.55 8.61 341.2K
11:12 8.62 8.67 8.62 8.63 333.4K
11:13 8.66 8.66 8.55 8.56 173.2K
11:14 8.53 8.57 8.52 8.53 237.9K
11:15 8.55 8.60 8.55 8.59 116.0K
11:16 8.59 8.59 8.57 8.58 125.0K
11:17 8.58 8.59 8.56 8.57 156.1K
11:18 8.57 8.60 8.57 8.58 108.1K
11:19 8.61 8.64 8.61 8.63 217.1K
11:20 8.63 8.63 8.60 8.61 66.3K
11:21 8.62 8.65 8.61 8.64 153.8K
11:22 8.64 8.65 8.62 8.63 225.7K
11:23 8.63 8.64 8.61 8.63 140.5K
11:24 8.63 8.68 8.63 8.68 222.9K
11:25 8.68 8.68 8.65 8.65 88.5K
11:26 8.65 8.66 8.60 8.60 137.9K
11:27 8.60 8.60 8.57 8.60 227.0K
11:28 8.60 8.60 8.55 8.60 291.6K
11:29 8.61 8.61 8.57 8.59 95.7K
11:30 8.54 8.56 8.54 8.54 123.0K
11:31 8.56 8.59 8.56 8.58 197.4K
11:32 8.58 8.59 8.58 8.59 153.0K
11:33 8.61 8.61 8.57 8.57 124.3K
11:34 8.56 8.59 8.56 8.59 125.2K
11:35 8.59 8.63 8.59 8.61 66.4K
11:36 8.61 8.62 8.61 8.62 52.7K
11:37 8.60 8.61 8.59 8.60 49.4K
11:38 8.59 8.60 8.59 8.59 47.2K
11:39 8.61 8.62 8.60 8.61 25.9K
11:40 8.60 8.64 8.60 8.64 64.9K
11:41 8.66 8.66 8.66 8.66 86.6K
11:42 8.65 8.66 8.60 8.60 57.3K
11:43 8.60 8.60 8.58 8.59 71.2K
11:44 8.59 8.64 8.59 8.64 67.4K
11:45 8.63 8.63 8.61 8.61 29.3K
11:46 8.59 8.61 8.59 8.61 49.7K
11:47 8.61 8.66 8.61 8.65 119.2K
11:48 8.65 8.67 8.63 8.64 233.8K
11:49 8.67 8.67 8.63 8.65 256.0K
11:50 8.65 8.65 8.63 8.64 221.0K
11:51 8.63 8.63 8.61 8.63 195.3K
11:52 8.65 8.67 8.58 8.58 402.6K
11:53 8.61 8.61 8.56 8.57 188.5K
11:54 8.62 8.62 8.59 8.62 202.0K
11:55 8.60 8.63 8.57 8.57 265.4K
11:56 8.55 8.57 8.55 8.55 243.0K
11:57 8.52 8.55 8.52 8.54 234.8K
11:58 8.55 8.55 8.53 8.54 271.1K
11:59 8.55 8.55 8.51 8.52 364.5K
12:00 8.49 8.55 8.49 8.55 349.4K
12:01 8.52 8.52 8.47 8.47 275.5K
12:02 8.48 8.48 8.40 8.41 424.3K
12:03 8.40 8.40 8.38 8.38 192.3K
12:04 8.39 8.39 8.36 8.37 103.3K
12:05 8.36 8.41 8.36 8.41 114.9K
12:06 8.41 8.41 8.37 8.38 119.9K
12:07 8.37 8.38 8.34 8.34 205.7K
12:08 8.33 8.36 8.33 8.33 331.1K
12:09 8.35 8.36 8.31 8.33 218.9K
12:10 8.34 8.36 8.31 8.32 187.6K
12:11 8.32 8.32 8.29 8.29 125.3K
12:12 8.31 8.34 8.31 8.34 29.1K
12:13 8.33 8.35 8.31 8.33 89.8K
12:14 8.34 8.35 8.34 8.35 54.1K
12:15 8.34 8.34 8.29 8.29 85.7K
12:16 8.29 8.29 8.28 8.28 73.5K
12:17 8.27 8.27 8.23 8.23 123.4K
12:18 8.22 8.25 8.21 8.24 136.6K
12:19 8.27 8.28 8.25 8.28 88.3K
12:20 8.26 8.27 8.26 8.26 44.2K
12:21 8.25 8.27 8.24 8.27 54.0K
12:22 8.27 8.30 8.27 8.30 109.7K
12:23 8.31 8.31 8.30 8.30 128.7K
12:24 8.29 8.31 8.29 8.29 96.2K
12:25 8.27 8.31 8.27 8.31 47.7K
12:26 8.30 8.30 8.27 8.27 69.3K
12:27 8.28 8.34 8.28 8.34 66.7K
12:28 8.32 8.33 8.31 8.33 138.0K
12:29 8.33 8.37 8.33 8.37 76.7K
12:30 8.37 8.38 8.37 8.38 88.3K
12:31 8.38 8.42 8.38 8.42 152.2K
12:32 8.43 8.44 8.42 8.44 97.2K
12:33 8.45 8.45 8.41 8.42 259.6K
12:34 8.41 8.41 8.39 8.39 96.1K
12:35 8.38 8.41 8.38 8.39 120.4K
12:36 8.41 8.44 8.41 8.44 99.8K
12:37 8.42 8.44 8.42 8.42 162.5K
12:38 8.44 8.44 8.43 8.43 89.7K
12:39 8.41 8.43 8.41 8.43 95.5K
12:40 8.44 8.46 8.43 8.44 211.1K
12:41 8.42 8.44 8.40 8.44 213.2K
12:42 8.42 8.42 8.40 8.41 177.8K
12:43 8.40 8.40 8.38 8.38 48.6K
12:44 8.39 8.40 8.39 8.39 57.9K
12:45 8.38 8.41 8.36 8.41 72.7K
12:46 8.40 8.40 8.38 8.38 45.7K
12:47 8.38 8.42 8.38 8.42 299.9K
12:48 8.41 8.41 8.37 8.37 401.7K
12:49 8.38 8.39 8.37 8.39 183.8K
12:50 8.41 8.41 8.37 8.38 53.3K
12:51 8.38 8.39 8.38 8.38 40.8K
12:52 8.38 8.40 8.38 8.40 103.6K
12:53 8.41 8.47 8.41 8.47 330.3K
12:54 8.46 8.47 8.45 8.45 341.2K
12:55 8.45 8.46 8.44 8.45 222.0K
12:56 8.45 8.45 8.43 8.43 58.8K
12:57 8.43 8.43 8.40 8.40 70.3K
12:58 8.40 8.40 8.33 8.33 148.3K
12:59 8.33 8.33 8.32 8.33 187.8K
13:00 8.35 8.39 8.35 8.38 113.2K
13:01 8.41 8.42 8.40 8.42 46.0K
13:02 8.46 8.46 8.44 8.45 69.6K
13:03 8.43 8.44 8.42 8.44 108.0K
13:04 8.44 8.45 8.41 8.41 65.9K
13:05 8.42 8.44 8.42 8.43 43.1K
13:06 8.43 8.44 8.43 8.44 46.0K
13:07 8.44 8.45 8.42 8.45 60.9K
13:08 8.45 8.46 8.45 8.45 79.4K
13:09 8.46 8.46 8.42 8.46 57.1K
13:10 8.45 8.46 8.43 8.44 65.7K
13:11 8.40 8.43 8.40 8.43 128.1K
13:12 8.44 8.44 8.43 8.43 5.7K
13:13 8.44 8.48 8.44 8.47 94.9K
13:14 8.51 8.51 8.50 8.51 60.1K
13:15 8.51 8.51 8.48 8.50 115.0K
13:16 8.49 8.49 8.46 8.46 34.6K
13:17 8.46 8.46 8.44 8.44 101.9K
13:18 8.44 8.45 8.43 8.43 50.7K
13:19 8.44 8.46 8.44 8.46 130.4K
13:20 8.46 8.49 8.46 8.49 69.4K
13:21 8.47 8.53 8.47 8.53 97.7K
13:22 8.55 8.55 8.53 8.54 110.3K
13:23 8.53 8.53 8.51 8.51 97.4K
13:24 8.52 8.52 8.50 8.50 93.7K
13:25 8.52 8.52 8.49 8.50 64.8K
13:26 8.49 8.51 8.49 8.51 87.2K
13:27 8.52 8.52 8.47 8.48 132.9K
13:28 8.48 8.48 8.45 8.45 72.4K
13:29 8.46 8.47 8.45 8.46 115.2K
13:30 8.46 8.49 8.46 8.49 128.5K
13:31 8.48 8.53 8.48 8.52 112.7K
13:32 8.52 8.56 8.52 8.55 181.6K
13:33 8.54 8.55 8.53 8.54 95.5K
13:34 8.54 8.56 8.54 8.56 34.3K
13:35 8.56 8.56 8.56 8.56 36.4K
13:36 8.55 8.55 8.51 8.53 100.8K
13:37 8.53 8.53 8.50 8.51 61.4K
13:38 8.51 8.51 8.48 8.48 48.1K
13:39 8.48 8.50 8.48 8.49 47.8K
13:40 8.49 8.52 8.49 8.50 56.8K
13:41 8.51 8.51 8.51 8.51 29.0K
13:42 8.51 8.51 8.46 8.48 72.0K
13:43 8.49 8.51 8.49 8.51 33.2K
13:44 8.49 8.50 8.48 8.48 62.4K
13:45 8.50 8.50 8.48 8.48 45.5K
13:46 8.48 8.48 8.44 8.48 139.3K
13:47 8.49 8.49 8.45 8.47 103.2K
13:48 8.46 8.46 8.45 8.46 95.7K
13:49 8.45 8.47 8.45 8.47 84.5K
13:50 8.46 8.49 8.46 8.48 49.7K
13:51 8.46 8.46 8.44 8.44 61.0K
13:52 8.43 8.45 8.43 8.44 66.6K
13:53 8.45 8.45 8.45 8.45 43.4K
13:54 8.46 8.47 8.45 8.47 42.0K
13:55 8.47 8.48 8.47 8.48 15.6K
13:56 8.48 8.49 8.44 8.44 31.6K
13:57 8.44 8.46 8.44 8.46 39.7K
13:58 8.47 8.47 8.46 8.46 39.7K
13:59 8.45 8.45 8.45 8.45 35.6K
14:00 8.44 8.44 8.42 8.43 84.9K
14:01 8.43 8.43 8.40 8.42 68.8K
14:02 8.41 8.42 8.37 8.38 106.1K
14:03 8.38 8.41 8.38 8.39 74.9K
14:04 8.38 8.39 8.37 8.38 58.5K
14:05 8.38 8.39 8.38 8.39 41.4K
14:06 8.38 8.38 8.36 8.37 45.5K
14:07 8.36 8.37 8.35 8.36 73.3K
14:08 8.37 8.37 8.37 8.37 76.5K
14:09 8.36 8.36 8.33 8.33 55.6K
14:10 8.33 8.34 8.32 8.33 53.8K
14:11 8.35 8.36 8.34 8.36 9.4K
14:12 8.34 8.35 8.34 8.35 55.3K
14:13 8.34 8.35 8.33 8.35 35.9K
14:14 8.35 8.35 8.33 8.33 9.7K
14:15 8.33 8.34 8.32 8.33 28.8K
14:16 8.34 8.34 8.33 8.34 28.5K
14:17 8.35 8.35 8.32 8.32 41.7K
14:18 8.33 8.33 8.28 8.28 104.8K
14:19 8.30 8.31 8.30 8.30 41.0K
14:20 8.31 8.33 8.30 8.32 15.8K
14:21 8.32 8.33 8.31 8.33 50.9K
14:22 8.35 8.35 8.34 8.34 18.5K
14:23 8.31 8.31 8.28 8.28 87.8K
14:24 8.28 8.28 8.27 8.28 70.2K
14:25 8.26 8.26 8.22 8.22 97.4K
14:26 8.26 8.26 8.24 8.25 60.3K
14:27 8.25 8.25 8.22 8.22 50.3K
14:28 8.22 8.22 8.19 8.19 135.0K
14:29 8.17 8.17 8.16 8.16 135.9K
14:30 8.14 8.15 8.12 8.12 67.1K
14:31 8.12 8.12 8.10 8.10 87.0K
14:32 8.10 8.12 8.10 8.11 42.2K
14:33 8.11 8.11 8.09 8.09 78.9K
14:34 8.09 8.09 8.07 8.07 86.7K
14:35 8.07 8.08 8.05 8.08 124.3K
14:36 8.07 8.11 8.07 8.11 130.1K
14:37 8.10 8.10 8.07 8.07 92.1K
14:38 8.07 8.09 8.07 8.08 148.8K
14:39 8.10 8.11 8.10 8.11 98.3K
14:40 8.09 8.09 8.06 8.07 56.3K
14:41 8.07 8.07 8.06 8.06 37.7K
14:42 8.05 8.06 8.04 8.04 94.6K
14:43 8.03 8.04 8.02 8.02 41.1K
14:44 8.03 8.04 8.02 8.04 58.3K
14:45 8.04 8.08 8.04 8.08 275.0K
14:46 8.08 8.11 8.08 8.10 146.9K
14:47 8.12 8.12 8.09 8.10 152.7K
14:48 8.09 8.10 8.08 8.10 77.5K
14:49 8.09 8.09 8.07 8.07 28.1K
14:50 8.08 8.08 8.06 8.06 49.1K
14:51 8.06 8.06 8.05 8.05 67.5K
14:52 8.06 8.09 8.06 8.09 58.9K
14:53 8.09 8.10 8.08 8.08 53.8K
14:54 8.07 8.08 8.05 8.07 44.4K
14:55 8.09 8.10 8.09 8.09 63.4K
14:56 8.09 8.10 8.08 8.08 88.2K
14:57 8.09 8.09 8.09 8.09 30.1K
14:58 8.09 8.09 8.07 8.07 50.2K
14:59 8.08 8.12 8.08 8.12 111.6K
15:00 8.11 8.11 8.10 8.10 62.4K
15:01 8.11 8.11 8.07 8.08 49.2K
15:02 8.06 8.06 8.03 8.05 87.3K
15:03 8.04 8.04 8.01 8.01 121.0K
15:04 8.02 8.02 8.01 8.01 79.0K
15:05 8.00 8.03 8.00 8.03 75.3K
15:06 8.01 8.01 8.00 8.00 197.8K
15:07 8.01 8.01 7.99 8.01 47.2K
15:08 8.02 8.06 8.02 8.06 95.0K
15:09 8.02 8.02 8.01 8.01 91.9K
15:10 8.02 8.02 8.00 8.00 79.8K
15:11 8.01 8.01 8.00 8.01 54.2K
15:12 8.00 8.01 7.98 7.99 82.4K
15:13 7.99 7.99 7.97 7.98 76.8K
15:14 7.97 7.97 7.93 7.93 148.5K
15:15 7.92 7.93 7.91 7.93 83.2K
15:16 7.96 7.96 7.92 7.92 96.7K
15:17 7.93 7.94 7.92 7.92 34.8K
15:18 7.93 7.94 7.93 7.94 41.6K
15:19 7.93 7.93 7.90 7.90 358.8K
15:20 7.92 7.92 7.90 7.91 83.8K
15:21 7.89 7.90 7.89 7.90 101.3K
15:22 7.92 7.92 7.89 7.89 48.0K
15:23 7.90 7.93 7.90 7.92 213.0K
15:24 7.92 7.92 7.91 7.92 39.5K
15:25 7.92 7.93 7.92 7.93 47.6K
15:26 7.93 7.95 7.93 7.93 48.9K
15:27 7.93 7.95 7.92 7.92 43.3K
15:28 7.92 7.92 7.91 7.92 60.1K
15:29 7.92 7.92 7.89 7.89 127.1K
15:30 7.88 7.88 7.86 7.87 98.9K
15:31 7.89 7.91 7.89 7.89 136.3K
15:32 7.89 7.89 7.87 7.88 67.0K
15:33 7.87 7.88 7.86 7.86 129.0K
15:34 7.86 7.88 7.86 7.88 83.7K
15:35 7.88 7.89 7.87 7.88 71.1K
15:36 7.89 7.91 7.89 7.90 43.9K
15:37 7.91 7.91 7.90 7.90 73.4K
15:38 7.91 7.91 7.88 7.88 56.1K
15:39 7.89 7.90 7.88 7.88 54.6K
15:40 7.88 7.90 7.88 7.90 77.3K
15:41 7.90 7.91 7.90 7.91 23.9K
15:42 7.90 7.90 7.89 7.89 87.1K
15:43 7.90 7.91 7.90 7.91 75.2K
15:44 7.91 7.91 7.89 7.89 57.3K
15:45 7.90 7.90 7.88 7.88 49.4K
15:46 7.89 7.90 7.88 7.90 70.0K
15:47 7.88 7.88 7.87 7.88 62.6K
15:48 7.87 7.87 7.86 7.87 81.6K
15:49 7.88 7.91 7.88 7.91 79.2K
15:50 7.92 7.93 7.91 7.93 72.4K
15:51 7.89 7.91 7.89 7.90 80.9K
15:52 7.93 7.94 7.92 7.94 121.3K
15:53 7.94 7.94 7.92 7.93 53.3K
15:54 7.93 7.94 7.93 7.93 90.6K
15:55 7.91 7.91 7.87 7.87 148.8K
15:56 7.87 7.88 7.86 7.88 202.3K
15:57 7.87 7.87 7.84 7.84 178.0K
15:58 7.84 7.85 7.84 7.85 129.5K
15:59 7.85 7.85 7.84 7.84 185.9K
16:00 7.85 8.03 7.83 7.83 1,965.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし