Applied Digital Corp (APLD)

APLD
🏛️ アメリカ →
26.55
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 7.30 7.42 7.24 7.40 717.1K
09:32 7.41 7.41 7.37 7.37 140.0K
09:33 7.41 7.45 7.40 7.45 83.8K
09:34 7.47 7.54 7.47 7.49 262.3K
09:35 7.46 7.47 7.43 7.43 67.2K
09:36 7.43 7.43 7.41 7.42 79.3K
09:37 7.44 7.44 7.38 7.38 59.6K
09:38 7.40 7.43 7.40 7.43 76.4K
09:39 7.44 7.48 7.44 7.48 66.9K
09:40 7.49 7.50 7.49 7.49 174.4K
09:41 7.51 7.51 7.46 7.46 113.7K
09:42 7.45 7.49 7.45 7.48 32.9K
09:43 7.48 7.48 7.44 7.45 32.1K
09:44 7.45 7.45 7.45 7.45 22.5K
09:45 7.43 7.46 7.43 7.46 37.6K
09:46 7.45 7.45 7.42 7.43 28.9K
09:47 7.45 7.45 7.42 7.45 18.3K
09:48 7.44 7.45 7.44 7.44 48.5K
09:49 7.43 7.45 7.43 7.44 36.5K
09:50 7.44 7.46 7.44 7.46 20.6K
09:51 7.46 7.46 7.43 7.43 41.0K
09:52 7.43 7.44 7.43 7.43 42.9K
09:53 7.43 7.47 7.43 7.46 23.5K
09:54 7.44 7.47 7.44 7.46 27.4K
09:55 7.47 7.47 7.45 7.47 20.1K
09:56 7.47 7.48 7.46 7.46 24.3K
09:57 7.46 7.46 7.43 7.45 51.3K
09:58 7.46 7.49 7.46 7.49 24.2K
09:59 7.49 7.49 7.44 7.45 18.2K
10:00 7.45 7.46 7.45 7.45 13.2K
10:01 7.47 7.49 7.46 7.46 32.2K
10:02 7.46 7.47 7.45 7.47 18.7K
10:03 7.47 7.48 7.46 7.47 51.6K
10:04 7.48 7.48 7.46 7.47 23.7K
10:05 7.48 7.49 7.47 7.47 27.0K
10:06 7.46 7.46 7.44 7.44 47.4K
10:07 7.42 7.43 7.41 7.41 47.5K
10:08 7.42 7.46 7.41 7.46 31.7K
10:09 7.44 7.44 7.42 7.42 45.4K
10:10 7.43 7.43 7.41 7.42 38.8K
10:11 7.42 7.44 7.42 7.44 26.9K
10:12 7.44 7.44 7.42 7.43 16.9K
10:13 7.42 7.42 7.40 7.40 59.0K
10:14 7.40 7.42 7.40 7.41 50.3K
10:15 7.41 7.45 7.41 7.44 34.6K
10:16 7.45 7.47 7.43 7.43 41.5K
10:17 7.43 7.45 7.43 7.45 23.6K
10:18 7.46 7.48 7.46 7.48 38.3K
10:19 7.47 7.47 7.45 7.47 39.2K
10:20 7.47 7.48 7.47 7.48 79.2K
10:21 7.47 7.48 7.46 7.47 157.6K
10:22 7.47 7.49 7.47 7.47 163.7K
10:23 7.48 7.48 7.46 7.48 124.6K
10:24 7.48 7.51 7.48 7.51 147.0K
10:25 7.53 7.58 7.53 7.58 325.4K
10:26 7.56 7.58 7.55 7.58 147.5K
10:27 7.57 7.57 7.54 7.55 98.2K
10:28 7.56 7.56 7.54 7.55 68.8K
10:29 7.55 7.56 7.53 7.56 41.1K
10:30 7.56 7.58 7.56 7.58 97.3K
10:31 7.58 7.58 7.56 7.57 78.4K
10:32 7.58 7.58 7.55 7.55 89.8K
10:33 7.57 7.57 7.53 7.53 32.5K
10:34 7.53 7.54 7.53 7.53 76.4K
10:35 7.52 7.52 7.50 7.51 122.8K
10:36 7.53 7.53 7.50 7.51 14.0K
10:37 7.50 7.51 7.50 7.51 33.8K
10:38 7.52 7.53 7.51 7.53 30.2K
10:39 7.53 7.55 7.53 7.55 38.3K
10:40 7.55 7.55 7.54 7.54 13.5K
10:41 7.53 7.54 7.53 7.54 16.1K
10:42 7.55 7.56 7.55 7.56 32.8K
10:43 7.56 7.58 7.55 7.58 30.5K
10:44 7.58 7.60 7.58 7.60 22.2K
10:45 7.59 7.64 7.59 7.64 125.9K
10:46 7.64 7.64 7.63 7.63 68.8K
10:47 7.65 7.65 7.64 7.65 69.8K
10:48 7.67 7.68 7.67 7.67 265.9K
10:49 7.69 7.69 7.66 7.67 94.1K
10:50 7.67 7.67 7.66 7.67 32.6K
10:51 7.67 7.67 7.64 7.64 41.0K
10:52 7.64 7.64 7.58 7.58 83.1K
10:53 7.58 7.59 7.57 7.57 110.3K
10:54 7.57 7.57 7.55 7.56 192.0K
10:55 7.56 7.59 7.56 7.59 100.6K
10:56 7.59 7.59 7.56 7.58 59.8K
10:57 7.59 7.60 7.59 7.60 85.0K
10:58 7.59 7.60 7.56 7.56 250.0K
10:59 7.58 7.60 7.57 7.60 78.0K
11:00 7.60 7.60 7.59 7.59 95.0K
11:01 7.58 7.58 7.56 7.56 119.7K
11:02 7.56 7.58 7.56 7.58 15.1K
11:03 7.57 7.57 7.55 7.55 35.3K
11:04 7.56 7.57 7.56 7.57 40.3K
11:05 7.57 7.57 7.57 7.57 34.2K
11:06 7.57 7.57 7.57 7.57 13.2K
11:07 7.57 7.58 7.57 7.58 41.9K
11:08 7.57 7.60 7.57 7.59 55.2K
11:09 7.59 7.59 7.57 7.59 47.6K
11:10 7.59 7.59 7.59 7.59 52.3K
11:11 7.59 7.59 7.57 7.58 36.4K
11:12 7.59 7.59 7.58 7.58 23.2K
11:13 7.60 7.60 7.59 7.60 36.9K
11:14 7.59 7.63 7.59 7.62 61.6K
11:15 7.62 7.62 7.60 7.60 50.5K
11:16 7.60 7.63 7.60 7.62 17.5K
11:17 7.63 7.63 7.62 7.62 35.1K
11:18 7.64 7.66 7.64 7.66 82.1K
11:19 7.66 7.67 7.65 7.67 44.0K
11:20 7.67 7.69 7.66 7.69 58.2K
11:21 7.72 7.75 7.72 7.75 154.3K
11:22 7.75 7.75 7.75 7.75 119.1K
11:23 7.75 7.75 7.72 7.72 124.8K
11:24 7.72 7.74 7.72 7.74 92.4K
11:25 7.74 7.74 7.73 7.73 31.7K
11:26 7.72 7.74 7.71 7.74 58.2K
11:27 7.74 7.74 7.72 7.72 61.7K
11:28 7.73 7.73 7.72 7.72 26.7K
11:29 7.71 7.72 7.70 7.72 57.9K
11:30 7.73 7.73 7.72 7.72 83.7K
11:31 7.72 7.73 7.72 7.73 108.1K
11:32 7.73 7.73 7.71 7.71 36.4K
11:33 7.71 7.72 7.70 7.70 57.9K
11:34 7.70 7.70 7.69 7.70 31.0K
11:35 7.70 7.73 7.70 7.73 64.9K
11:36 7.74 7.74 7.73 7.73 66.5K
11:37 7.74 7.75 7.74 7.74 43.1K
11:38 7.75 7.75 7.72 7.72 69.9K
11:39 7.73 7.73 7.71 7.72 82.8K
11:40 7.75 7.77 7.75 7.77 108.7K
11:41 7.76 7.77 7.76 7.77 30.6K
11:42 7.77 7.80 7.76 7.80 75.2K
11:43 7.80 7.80 7.77 7.77 57.5K
11:44 7.78 7.79 7.77 7.77 59.7K
11:45 7.78 7.78 7.77 7.77 84.2K
11:46 7.78 7.78 7.77 7.77 106.0K
11:47 7.78 7.78 7.78 7.78 80.2K
11:48 7.78 7.79 7.78 7.79 62.6K
11:49 7.77 7.77 7.76 7.76 40.9K
11:50 7.76 7.76 7.73 7.73 48.1K
11:51 7.75 7.75 7.74 7.75 46.6K
11:52 7.75 7.75 7.74 7.74 23.9K
11:53 7.74 7.77 7.74 7.77 26.7K
11:54 7.76 7.77 7.76 7.77 28.6K
11:55 7.78 7.79 7.78 7.79 21.0K
11:56 7.79 7.79 7.79 7.79 10.3K
11:57 7.79 7.79 7.77 7.78 13.7K
11:58 7.78 7.79 7.78 7.79 27.0K
11:59 7.79 7.79 7.78 7.78 13.3K
12:00 7.78 7.79 7.78 7.78 23.9K
12:01 7.78 7.82 7.78 7.82 84.4K
12:02 7.82 7.83 7.82 7.83 33.3K
12:03 7.82 7.83 7.81 7.82 57.9K
12:04 7.82 7.83 7.81 7.83 65.4K
12:05 7.83 7.83 7.82 7.83 11.7K
12:06 7.83 7.83 7.82 7.82 13.7K
12:07 7.83 7.83 7.82 7.83 33.3K
12:08 7.82 7.85 7.82 7.85 47.9K
12:09 7.85 7.87 7.85 7.87 73.6K
12:10 7.88 7.89 7.87 7.89 229.5K
12:11 7.89 7.89 7.88 7.88 47.4K
12:12 7.88 7.88 7.87 7.87 31.9K
12:13 7.86 7.87 7.83 7.83 81.6K
12:14 7.84 7.84 7.84 7.84 18.4K
12:15 7.86 7.87 7.86 7.86 85.1K
12:16 7.85 7.86 7.85 7.85 37.0K
12:17 7.85 7.85 7.85 7.85 23.9K
12:18 7.85 7.85 7.82 7.82 73.0K
12:19 7.83 7.83 7.82 7.83 16.3K
12:20 7.83 7.83 7.82 7.83 23.6K
12:21 7.83 7.83 7.81 7.82 59.7K
12:22 7.82 7.83 7.82 7.83 17.7K
12:23 7.83 7.84 7.83 7.84 18.9K
12:24 7.84 7.85 7.83 7.83 21.3K
12:25 7.82 7.82 7.82 7.82 15.3K
12:26 7.82 7.82 7.78 7.78 50.6K
12:27 7.77 7.78 7.76 7.77 58.9K
12:28 7.76 7.78 7.76 7.78 10.6K
12:29 7.81 7.81 7.80 7.80 43.0K
12:30 7.80 7.81 7.80 7.81 32.6K
12:31 7.80 7.80 7.79 7.80 42.0K
12:32 7.80 7.80 7.78 7.79 29.2K
12:33 7.79 7.81 7.79 7.81 18.8K
12:34 7.80 7.80 7.78 7.78 27.9K
12:35 7.79 7.79 7.78 7.79 11.6K
12:36 7.80 7.80 7.78 7.79 20.1K
12:37 7.79 7.80 7.79 7.80 24.4K
12:38 7.80 7.80 7.79 7.79 20.0K
12:39 7.80 7.80 7.79 7.80 9.3K
12:40 7.80 7.80 7.79 7.79 2.7K
12:41 7.79 7.80 7.79 7.80 4.7K
12:42 7.79 7.79 7.77 7.77 44.3K
12:43 7.78 7.82 7.77 7.82 100.4K
12:44 7.81 7.83 7.80 7.83 32.8K
12:45 7.82 7.83 7.82 7.82 43.7K
12:46 7.82 7.86 7.82 7.85 61.0K
12:47 7.85 7.85 7.84 7.85 36.8K
12:48 7.85 7.86 7.84 7.86 81.1K
12:49 7.85 7.87 7.85 7.87 21.8K
12:50 7.86 7.88 7.86 7.88 110.8K
12:51 7.88 7.89 7.87 7.87 94.4K
12:52 7.86 7.86 7.83 7.83 78.9K
12:53 7.83 7.83 7.82 7.82 13.0K
12:54 7.83 7.83 7.81 7.83 22.0K
12:55 7.83 7.83 7.82 7.82 40.9K
12:56 7.82 7.83 7.81 7.81 27.7K
12:57 7.81 7.82 7.81 7.82 53.8K
12:58 7.81 7.82 7.81 7.82 23.6K
12:59 7.82 7.82 7.81 7.82 49.5K
13:00 7.82 7.83 7.82 7.83 44.8K
13:01 7.83 7.83 7.83 7.83 17.4K
13:02 7.82 7.84 7.82 7.84 39.0K
13:03 7.84 7.84 7.84 7.84 11.7K
13:04 7.84 7.86 7.84 7.84 18.5K
13:05 7.84 7.87 7.84 7.87 15.8K
13:06 7.87 7.87 7.87 7.87 15.5K
13:07 7.87 7.88 7.86 7.88 51.7K
13:08 7.89 7.89 7.89 7.89 31.8K
13:09 7.89 7.89 7.86 7.86 34.2K
13:10 7.86 7.87 7.86 7.87 17.1K
13:11 7.88 7.88 7.87 7.87 30.2K
13:12 7.87 7.87 7.87 7.87 16.6K
13:13 7.87 7.87 7.86 7.86 26.3K
13:14 7.86 7.86 7.85 7.86 30.8K
13:15 7.86 7.86 7.86 7.86 158.3K
13:16 7.86 7.86 7.85 7.85 73.6K
13:17 7.86 7.86 7.85 7.86 31.3K
13:18 7.84 7.86 7.84 7.85 39.0K
13:19 7.85 7.85 7.84 7.84 20.3K
13:20 7.84 7.85 7.83 7.83 25.2K
13:21 7.83 7.83 7.83 7.83 21.3K
13:22 7.84 7.84 7.84 7.84 13.4K
13:23 7.84 7.84 7.84 7.84 19.9K
13:24 7.85 7.85 7.84 7.84 32.1K
13:25 7.84 7.85 7.84 7.85 4.4K
13:26 7.85 7.85 7.85 7.85 7.5K
13:27 7.85 7.87 7.85 7.87 41.3K
13:28 7.86 7.87 7.86 7.86 45.2K
13:29 7.86 7.86 7.86 7.86 25.5K
13:30 7.87 7.87 7.87 7.87 43.6K
13:31 7.87 7.87 7.86 7.86 31.0K
13:32 7.86 7.86 7.86 7.86 11.7K
13:33 7.85 7.87 7.85 7.86 52.2K
13:34 7.86 7.86 7.85 7.85 27.1K
13:35 7.86 7.87 7.86 7.86 21.1K
13:36 7.87 7.87 7.86 7.86 16.2K
13:37 7.86 7.87 7.85 7.87 64.0K
13:38 7.87 7.87 7.86 7.86 51.3K
13:39 7.86 7.86 7.85 7.86 8.4K
13:40 7.87 7.91 7.87 7.90 187.1K
13:41 7.91 7.91 7.89 7.89 27.5K
13:42 7.89 7.89 7.88 7.89 20.2K
13:43 7.89 7.91 7.89 7.91 22.7K
13:44 7.91 7.91 7.89 7.90 31.9K
13:45 7.90 7.90 7.88 7.88 9.2K
13:46 7.90 7.90 7.89 7.89 11.4K
13:47 7.89 7.90 7.89 7.90 25.5K
13:48 7.90 7.90 7.89 7.89 9.3K
13:49 7.90 7.90 7.90 7.90 16.3K
13:50 7.89 7.90 7.89 7.90 10.0K
13:51 7.90 7.93 7.90 7.93 35.8K
13:52 7.93 7.94 7.93 7.94 53.2K
13:53 7.95 7.95 7.94 7.94 68.4K
13:54 7.94 7.94 7.92 7.92 28.5K
13:55 7.92 7.93 7.92 7.92 29.0K
13:56 7.92 7.92 7.92 7.92 21.4K
13:57 7.92 7.92 7.91 7.91 31.2K
13:58 7.91 7.91 7.91 7.91 27.4K
13:59 7.91 7.92 7.91 7.91 22.1K
14:00 7.91 7.91 7.90 7.90 26.3K
14:01 7.91 7.92 7.91 7.92 29.3K
14:02 7.91 7.91 7.91 7.91 59.8K
14:03 7.91 7.92 7.91 7.92 39.3K
14:04 7.94 7.95 7.94 7.94 40.9K
14:05 7.95 7.96 7.95 7.96 22.8K
14:06 7.98 7.98 7.97 7.97 114.5K
14:07 7.97 7.98 7.96 7.96 58.1K
14:08 7.95 7.95 7.90 7.90 99.5K
14:09 7.90 7.90 7.88 7.89 46.2K
14:10 7.89 7.89 7.88 7.89 70.6K
14:11 7.89 7.89 7.88 7.88 50.0K
14:12 7.89 7.89 7.88 7.89 34.8K
14:13 7.90 7.90 7.90 7.90 41.1K
14:14 7.91 7.92 7.91 7.92 63.1K
14:15 7.92 7.93 7.92 7.93 67.5K
14:16 7.93 7.94 7.92 7.94 64.4K
14:17 7.94 7.94 7.94 7.94 24.0K
14:18 7.93 7.93 7.93 7.93 30.2K
14:19 7.92 7.92 7.91 7.91 46.8K
14:20 7.92 7.92 7.91 7.91 18.8K
14:21 7.90 7.91 7.90 7.91 12.8K
14:22 7.92 7.93 7.92 7.93 38.6K
14:23 7.92 7.92 7.90 7.90 71.7K
14:24 7.90 7.90 7.88 7.90 53.4K
14:25 7.90 7.90 7.88 7.89 34.4K
14:26 7.90 7.90 7.89 7.90 50.4K
14:27 7.89 7.89 7.88 7.89 48.3K
14:28 7.90 7.90 7.89 7.89 55.6K
14:29 7.90 7.90 7.89 7.89 11.7K
14:30 7.89 7.89 7.88 7.88 63.1K
14:31 7.88 7.89 7.88 7.89 60.1K
14:32 7.89 7.89 7.88 7.88 6.7K
14:33 7.89 7.89 7.88 7.88 79.0K
14:34 7.87 7.87 7.86 7.86 67.4K
14:35 7.86 7.86 7.83 7.83 196.3K
14:36 7.84 7.84 7.84 7.84 22.4K
14:37 7.85 7.85 7.85 7.85 67.5K
14:38 7.85 7.85 7.84 7.85 2.4K
14:39 7.84 7.85 7.83 7.84 76.0K
14:40 7.83 7.87 7.83 7.87 56.4K
14:41 7.86 7.87 7.86 7.87 71.9K
14:42 7.88 7.89 7.88 7.89 33.4K
14:43 7.88 7.89 7.87 7.87 47.6K
14:44 7.88 7.88 7.88 7.88 79.9K
14:45 7.89 7.89 7.88 7.88 14.7K
14:46 7.87 7.88 7.87 7.87 30.4K
14:47 7.87 7.87 7.85 7.86 92.0K
14:48 7.86 7.87 7.86 7.87 28.7K
14:49 7.86 7.86 7.85 7.85 25.2K
14:50 7.86 7.86 7.86 7.86 88.7K
14:51 7.87 7.90 7.87 7.90 78.4K
14:52 7.90 7.90 7.88 7.88 46.0K
14:53 7.88 7.88 7.88 7.88 15.0K
14:54 7.88 7.88 7.85 7.86 28.5K
14:55 7.86 7.86 7.86 7.86 16.7K
14:56 7.86 7.86 7.85 7.85 40.2K
14:57 7.85 7.87 7.84 7.87 59.5K
14:58 7.88 7.88 7.88 7.88 7.4K
14:59 7.88 7.89 7.88 7.89 27.6K
15:00 7.89 7.90 7.89 7.90 30.5K
15:01 7.89 7.89 7.87 7.88 50.5K
15:02 7.88 7.88 7.88 7.88 2.2K
15:03 7.88 7.88 7.87 7.87 9.2K
15:04 7.88 7.88 7.87 7.88 37.1K
15:05 7.88 7.88 7.88 7.88 14.1K
15:06 7.88 7.89 7.87 7.87 23.2K
15:07 7.87 7.89 7.87 7.88 9.1K
15:08 7.88 7.88 7.87 7.87 19.8K
15:09 7.88 7.88 7.88 7.88 6.5K
15:10 7.88 7.88 7.88 7.88 16.0K
15:11 7.89 7.89 7.88 7.89 51.3K
15:12 7.89 7.90 7.89 7.89 39.6K
15:13 7.89 7.89 7.89 7.89 11.3K
15:14 7.89 7.89 7.89 7.89 21.3K
15:15 7.89 7.89 7.88 7.88 26.1K
15:16 7.89 7.89 7.88 7.89 19.9K
15:17 7.89 7.91 7.89 7.91 56.6K
15:18 7.91 7.91 7.91 7.91 25.9K
15:19 7.91 7.91 7.91 7.91 12.5K
15:20 7.92 7.95 7.92 7.95 135.3K
15:21 7.96 7.97 7.95 7.95 122.1K
15:22 7.95 7.95 7.94 7.95 30.7K
15:23 7.95 7.95 7.94 7.94 47.4K
15:24 7.94 7.94 7.94 7.94 28.9K
15:25 7.94 7.95 7.94 7.95 67.7K
15:26 7.94 7.94 7.92 7.93 25.7K
15:27 7.93 7.93 7.92 7.92 17.4K
15:28 7.91 7.94 7.91 7.94 44.5K
15:29 7.94 7.94 7.92 7.92 207.9K
15:30 7.92 7.92 7.92 7.92 49.8K
15:31 7.92 7.94 7.91 7.94 67.4K
15:32 7.93 7.95 7.93 7.95 119.4K
15:33 7.94 7.96 7.94 7.95 142.1K
15:34 7.95 7.95 7.94 7.94 59.1K
15:35 7.95 7.95 7.94 7.95 67.8K
15:36 7.94 7.95 7.93 7.93 72.9K
15:37 7.94 7.97 7.94 7.97 54.4K
15:38 7.97 7.97 7.96 7.96 11.0K
15:39 7.97 7.97 7.96 7.96 23.1K
15:40 7.97 7.97 7.96 7.97 32.1K
15:41 7.97 7.97 7.96 7.96 44.3K
15:42 7.96 7.99 7.96 7.99 111.7K
15:43 7.98 7.98 7.98 7.98 37.7K
15:44 7.98 7.98 7.97 7.98 66.1K
15:45 7.99 7.99 7.98 7.99 67.6K
15:46 7.98 7.98 7.98 7.98 33.4K
15:47 7.98 7.98 7.98 7.98 25.1K
15:48 7.97 7.98 7.97 7.98 57.5K
15:49 7.98 7.98 7.97 7.98 43.3K
15:50 7.98 7.99 7.98 7.99 26.5K
15:51 7.99 8.01 7.99 8.00 266.4K
15:52 8.01 8.01 8.00 8.00 69.7K
15:53 7.99 8.01 7.99 7.99 67.5K
15:54 7.99 8.00 7.99 8.00 131.3K
15:55 8.00 8.03 8.00 8.03 171.8K
15:56 8.04 8.04 8.01 8.01 138.1K
15:57 8.01 8.01 7.98 7.98 156.5K
15:58 7.98 7.99 7.98 7.98 174.3K
15:59 7.98 7.98 7.97 7.97 126.8K
16:00 7.97 7.99 7.89 7.99 1,348.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし