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 7.37 7.47 7.21 7.23 509.0K
09:32 7.23 7.27 7.23 7.26 138.3K
09:33 7.26 7.27 7.23 7.23 132.8K
09:34 7.23 7.23 7.18 7.19 146.8K
09:35 7.21 7.21 7.19 7.19 61.1K
09:36 7.19 7.20 7.17 7.17 173.9K
09:37 7.18 7.19 7.14 7.14 159.3K
09:38 7.15 7.15 7.14 7.14 115.0K
09:39 7.13 7.15 7.13 7.14 110.5K
09:40 7.13 7.14 7.12 7.12 150.5K
09:41 7.13 7.13 7.10 7.12 184.6K
09:42 7.13 7.13 7.10 7.13 167.0K
09:43 7.10 7.12 7.08 7.10 193.1K
09:44 7.08 7.08 7.05 7.06 186.2K
09:45 7.09 7.09 7.07 7.07 232.0K
09:46 7.10 7.11 7.09 7.10 203.0K
09:47 7.09 7.09 7.07 7.07 94.9K
09:48 7.05 7.05 7.04 7.04 330.9K
09:49 7.04 7.04 7.02 7.02 133.9K
09:50 6.99 6.99 6.95 6.96 553.1K
09:51 6.97 6.97 6.93 6.94 273.9K
09:52 6.95 6.96 6.95 6.96 103.3K
09:53 6.94 6.94 6.91 6.92 200.5K
09:54 6.91 6.91 6.89 6.89 295.2K
09:55 6.92 6.94 6.92 6.94 154.0K
09:56 6.90 6.90 6.88 6.90 319.1K
09:57 6.88 6.89 6.85 6.86 212.3K
09:58 6.86 6.86 6.83 6.83 189.0K
09:59 6.82 6.84 6.82 6.84 189.1K
10:00 6.84 6.85 6.83 6.85 87.1K
10:01 6.83 6.89 6.83 6.89 344.5K
10:02 6.91 6.92 6.91 6.92 269.3K
10:03 6.90 6.92 6.89 6.92 267.5K
10:04 6.91 6.94 6.91 6.94 183.2K
10:05 6.94 6.94 6.91 6.92 135.6K
10:06 6.92 6.93 6.92 6.92 61.6K
10:07 6.92 6.94 6.92 6.94 167.4K
10:08 6.93 6.95 6.92 6.92 159.7K
10:09 6.91 6.93 6.90 6.93 119.2K
10:10 6.92 6.92 6.89 6.89 172.3K
10:11 6.89 6.90 6.87 6.87 101.0K
10:12 6.87 6.88 6.87 6.88 136.7K
10:13 6.87 6.87 6.85 6.85 129.9K
10:14 6.88 6.88 6.87 6.87 31.6K
10:15 6.87 6.87 6.86 6.87 55.2K
10:16 6.86 6.88 6.86 6.87 95.5K
10:17 6.86 6.86 6.84 6.84 96.3K
10:18 6.85 6.85 6.84 6.84 79.7K
10:19 6.85 6.85 6.83 6.83 124.4K
10:20 6.80 6.81 6.80 6.81 114.8K
10:21 6.80 6.80 6.74 6.74 256.0K
10:22 6.73 6.75 6.73 6.73 136.5K
10:23 6.73 6.73 6.72 6.73 84.6K
10:24 6.72 6.75 6.72 6.75 223.4K
10:25 6.74 6.78 6.73 6.78 160.9K
10:26 6.77 6.80 6.77 6.80 122.4K
10:27 6.79 6.80 6.76 6.77 113.0K
10:28 6.78 6.78 6.76 6.76 154.9K
10:29 6.77 6.79 6.76 6.79 111.3K
10:30 6.79 6.82 6.79 6.82 70.5K
10:31 6.81 6.81 6.79 6.79 52.4K
10:32 6.81 6.83 6.81 6.83 71.7K
10:33 6.84 6.85 6.84 6.85 86.0K
10:34 6.85 6.86 6.83 6.86 103.4K
10:35 6.85 6.85 6.83 6.84 89.5K
10:36 6.85 6.85 6.82 6.84 54.4K
10:37 6.83 6.86 6.83 6.84 74.0K
10:38 6.85 6.87 6.84 6.87 64.9K
10:39 6.86 6.88 6.86 6.86 113.6K
10:40 6.84 6.85 6.84 6.85 46.4K
10:41 6.85 6.86 6.84 6.85 55.3K
10:42 6.85 6.85 6.84 6.84 45.0K
10:43 6.84 6.85 6.83 6.83 79.4K
10:44 6.84 6.84 6.81 6.81 50.9K
10:45 6.82 6.82 6.80 6.81 80.1K
10:46 6.80 6.80 6.78 6.78 91.3K
10:47 6.78 6.80 6.78 6.78 135.5K
10:48 6.78 6.79 6.78 6.79 42.4K
10:49 6.80 6.80 6.79 6.80 30.9K
10:50 6.80 6.80 6.78 6.78 24.9K
10:51 6.78 6.80 6.77 6.80 74.9K
10:52 6.79 6.81 6.79 6.80 19.6K
10:53 6.81 6.82 6.81 6.82 83.2K
10:54 6.81 6.85 6.81 6.84 159.0K
10:55 6.85 6.85 6.82 6.85 65.6K
10:56 6.84 6.84 6.81 6.82 29.7K
10:57 6.83 6.83 6.82 6.83 58.3K
10:58 6.83 6.83 6.82 6.83 32.5K
10:59 6.83 6.84 6.82 6.83 30.1K
11:00 6.82 6.82 6.81 6.81 40.7K
11:01 6.81 6.81 6.80 6.80 62.4K
11:02 6.79 6.79 6.78 6.78 74.6K
11:03 6.78 6.78 6.77 6.78 31.9K
11:04 6.78 6.78 6.78 6.78 25.1K
11:05 6.77 6.78 6.77 6.78 58.0K
11:06 6.78 6.78 6.76 6.77 44.2K
11:07 6.76 6.77 6.76 6.77 72.8K
11:08 6.77 6.77 6.74 6.74 118.6K
11:09 6.74 6.75 6.74 6.74 71.6K
11:10 6.74 6.74 6.73 6.74 35.1K
11:11 6.74 6.74 6.73 6.74 9.9K
11:12 6.74 6.74 6.73 6.73 98.1K
11:13 6.73 6.74 6.73 6.74 74.8K
11:14 6.73 6.74 6.73 6.73 108.8K
11:15 6.71 6.71 6.69 6.70 166.1K
11:16 6.67 6.67 6.67 6.67 99.5K
11:17 6.67 6.67 6.65 6.65 105.8K
11:18 6.63 6.65 6.63 6.65 295.7K
11:19 6.65 6.65 6.63 6.63 151.6K
11:20 6.62 6.62 6.58 6.59 271.1K
11:21 6.59 6.60 6.59 6.60 227.8K
11:22 6.60 6.60 6.57 6.58 108.7K
11:23 6.61 6.62 6.61 6.61 173.5K
11:24 6.59 6.59 6.58 6.59 96.4K
11:25 6.59 6.59 6.58 6.59 59.8K
11:26 6.59 6.59 6.55 6.56 193.5K
11:27 6.56 6.56 6.56 6.56 20.1K
11:28 6.56 6.58 6.56 6.58 118.1K
11:29 6.57 6.57 6.56 6.57 125.8K
11:30 6.57 6.60 6.57 6.59 124.2K
11:31 6.60 6.61 6.60 6.61 168.3K
11:32 6.62 6.62 6.58 6.60 232.4K
11:33 6.60 6.61 6.60 6.61 65.7K
11:34 6.61 6.61 6.60 6.60 58.0K
11:35 6.60 6.60 6.58 6.59 126.8K
11:36 6.59 6.61 6.59 6.61 218.8K
11:37 6.60 6.63 6.60 6.62 89.5K
11:38 6.62 6.64 6.61 6.64 91.6K
11:39 6.64 6.64 6.63 6.64 22.2K
11:40 6.64 6.64 6.64 6.64 27.2K
11:41 6.63 6.65 6.63 6.65 119.5K
11:42 6.64 6.64 6.63 6.64 115.3K
11:43 6.63 6.64 6.63 6.64 64.6K
11:44 6.64 6.64 6.63 6.63 46.9K
11:45 6.63 6.64 6.63 6.64 32.3K
11:46 6.65 6.65 6.64 6.64 28.3K
11:47 6.64 6.64 6.62 6.62 48.2K
11:48 6.62 6.63 6.62 6.63 8.3K
11:49 6.63 6.63 6.61 6.61 122.9K
11:50 6.61 6.63 6.61 6.63 162.5K
11:51 6.63 6.63 6.61 6.62 90.1K
11:52 6.62 6.62 6.60 6.61 37.7K
11:53 6.60 6.60 6.58 6.58 189.8K
11:54 6.58 6.59 6.57 6.59 88.7K
11:55 6.58 6.61 6.58 6.61 116.6K
11:56 6.61 6.61 6.60 6.60 58.0K
11:57 6.61 6.61 6.57 6.59 137.8K
11:58 6.59 6.60 6.59 6.59 62.2K
11:59 6.59 6.59 6.59 6.59 12.0K
12:00 6.58 6.59 6.58 6.59 17.1K
12:01 6.59 6.59 6.59 6.59 6.2K
12:02 6.59 6.61 6.59 6.59 77.8K
12:03 6.58 6.59 6.57 6.58 56.0K
12:04 6.58 6.59 6.58 6.59 18.9K
12:05 6.59 6.59 6.58 6.58 27.8K
12:06 6.57 6.59 6.57 6.59 92.1K
12:07 6.60 6.60 6.59 6.60 33.4K
12:08 6.59 6.59 6.58 6.58 44.6K
12:09 6.58 6.60 6.58 6.60 38.3K
12:10 6.59 6.60 6.59 6.60 19.2K
12:11 6.60 6.62 6.60 6.62 206.0K
12:12 6.61 6.61 6.60 6.61 36.8K
12:13 6.61 6.61 6.59 6.59 38.3K
12:14 6.59 6.60 6.58 6.58 19.3K
12:15 6.59 6.60 6.58 6.60 34.5K
12:16 6.60 6.60 6.57 6.57 61.0K
12:17 6.56 6.58 6.56 6.58 31.7K
12:18 6.58 6.58 6.57 6.57 22.8K
12:19 6.59 6.59 6.57 6.58 64.6K
12:20 6.58 6.59 6.58 6.59 32.8K
12:21 6.59 6.59 6.59 6.59 28.8K
12:22 6.59 6.59 6.59 6.59 14.3K
12:23 6.59 6.59 6.59 6.59 51.9K
12:24 6.59 6.59 6.59 6.59 19.9K
12:25 6.58 6.59 6.58 6.59 20.0K
12:26 6.59 6.59 6.59 6.59 32.6K
12:27 6.60 6.60 6.60 6.60 73.5K
12:28 6.60 6.61 6.60 6.61 58.9K
12:29 6.61 6.62 6.61 6.62 47.5K
12:30 6.63 6.64 6.63 6.64 55.2K
12:31 6.65 6.66 6.65 6.66 61.9K
12:32 6.66 6.67 6.66 6.67 52.5K
12:33 6.67 6.67 6.66 6.66 60.6K
12:34 6.66 6.66 6.64 6.65 41.6K
12:35 6.65 6.65 6.65 6.65 34.4K
12:36 6.64 6.67 6.64 6.67 77.1K
12:37 6.67 6.69 6.67 6.69 69.8K
12:38 6.69 6.69 6.67 6.67 64.9K
12:39 6.66 6.68 6.66 6.68 35.8K
12:40 6.68 6.68 6.68 6.68 22.5K
12:41 6.68 6.68 6.67 6.68 25.8K
12:42 6.68 6.68 6.68 6.68 15.2K
12:43 6.67 6.68 6.66 6.68 56.0K
12:44 6.67 6.67 6.66 6.67 16.3K
12:45 6.67 6.67 6.66 6.66 24.8K
12:46 6.67 6.67 6.66 6.67 48.1K
12:47 6.68 6.68 6.68 6.68 21.8K
12:48 6.68 6.68 6.67 6.68 12.3K
12:49 6.68 6.69 6.68 6.69 36.3K
12:50 6.69 6.70 6.69 6.69 32.9K
12:51 6.70 6.71 6.70 6.71 57.3K
12:52 6.71 6.71 6.70 6.71 33.9K
12:53 6.71 6.71 6.70 6.71 28.5K
12:54 6.71 6.71 6.68 6.68 51.6K
12:55 6.68 6.68 6.66 6.66 56.5K
12:56 6.65 6.65 6.64 6.64 80.1K
12:57 6.63 6.63 6.62 6.63 67.9K
12:58 6.63 6.63 6.59 6.59 119.3K
12:59 6.60 6.60 6.59 6.59 47.6K
13:00 6.60 6.60 6.57 6.57 121.5K
13:01 6.59 6.64 6.59 6.64 274.7K
13:02 6.65 6.65 6.64 6.64 95.6K
13:03 6.63 6.65 6.63 6.65 83.6K
13:04 6.65 6.65 6.65 6.65 7.7K
13:05 6.65 6.65 6.63 6.64 87.0K
13:06 6.64 6.65 6.64 6.65 53.3K
13:07 6.65 6.66 6.64 6.64 35.4K
13:08 6.64 6.65 6.63 6.63 25.0K
13:09 6.64 6.64 6.63 6.63 9.6K
13:10 6.63 6.63 6.62 6.63 92.2K
13:11 6.63 6.65 6.63 6.65 34.3K
13:12 6.64 6.65 6.64 6.65 15.6K
13:13 6.64 6.66 6.64 6.66 34.0K
13:14 6.65 6.66 6.65 6.66 8.9K
13:15 6.66 6.66 6.65 6.65 51.7K
13:16 6.66 6.66 6.63 6.63 50.6K
13:17 6.63 6.64 6.63 6.63 22.3K
13:18 6.64 6.64 6.59 6.60 70.3K
13:19 6.60 6.60 6.59 6.60 10.0K
13:20 6.59 6.60 6.59 6.60 5.6K
13:21 6.60 6.62 6.60 6.61 57.9K
13:22 6.62 6.62 6.60 6.60 29.6K
13:23 6.61 6.61 6.60 6.61 41.0K
13:24 6.62 6.63 6.62 6.63 32.5K
13:25 6.63 6.63 6.63 6.63 26.6K
13:26 6.63 6.63 6.62 6.62 78.4K
13:27 6.62 6.63 6.62 6.63 21.4K
13:28 6.62 6.62 6.62 6.62 17.2K
13:29 6.62 6.62 6.61 6.62 24.9K
13:30 6.62 6.62 6.62 6.62 22.2K
13:31 6.62 6.62 6.61 6.61 19.1K
13:32 6.62 6.62 6.60 6.61 18.2K
13:33 6.61 6.61 6.61 6.61 9.6K
13:34 6.61 6.61 6.61 6.61 15.3K
13:35 6.61 6.61 6.60 6.60 34.6K
13:36 6.60 6.60 6.60 6.60 11.1K
13:37 6.60 6.60 6.59 6.60 13.3K
13:38 6.60 6.60 6.58 6.58 38.5K
13:39 6.59 6.59 6.59 6.59 43.6K
13:40 6.58 6.59 6.58 6.59 47.9K
13:41 6.59 6.59 6.59 6.59 63.0K
13:42 6.60 6.60 6.60 6.60 71.0K
13:43 6.60 6.61 6.60 6.61 47.6K
13:44 6.60 6.61 6.60 6.60 76.5K
13:45 6.60 6.62 6.60 6.61 16.8K
13:46 6.62 6.62 6.62 6.62 14.1K
13:47 6.62 6.62 6.61 6.62 21.8K
13:48 6.61 6.61 6.60 6.61 101.7K
13:49 6.60 6.61 6.60 6.61 36.1K
13:50 6.61 6.61 6.61 6.61 50.5K
13:51 6.61 6.61 6.61 6.61 45.9K
13:52 6.61 6.63 6.61 6.63 41.2K
13:53 6.62 6.63 6.62 6.63 23.4K
13:54 6.63 6.63 6.62 6.62 39.6K
13:55 6.62 6.62 6.60 6.60 12.1K
13:56 6.61 6.62 6.60 6.62 51.8K
13:57 6.62 6.62 6.61 6.61 26.0K
13:58 6.62 6.62 6.61 6.61 3.8K
13:59 6.61 6.62 6.61 6.61 13.6K
14:00 6.60 6.61 6.60 6.61 46.9K
14:01 6.61 6.64 6.61 6.64 44.3K
14:02 6.64 6.64 6.63 6.63 14.0K
14:03 6.63 6.64 6.63 6.64 32.1K
14:04 6.64 6.64 6.62 6.62 38.7K
14:05 6.62 6.63 6.62 6.62 17.2K
14:06 6.63 6.64 6.63 6.63 17.3K
14:07 6.63 6.63 6.62 6.62 7.9K
14:08 6.62 6.62 6.60 6.60 55.4K
14:09 6.60 6.60 6.58 6.59 37.6K
14:10 6.59 6.59 6.56 6.56 62.8K
14:11 6.57 6.57 6.57 6.57 89.6K
14:12 6.56 6.57 6.56 6.57 53.1K
14:13 6.57 6.59 6.57 6.59 133.2K
14:14 6.58 6.59 6.58 6.59 4.1K
14:15 6.59 6.59 6.58 6.58 54.9K
14:16 6.59 6.59 6.58 6.59 91.7K
14:17 6.59 6.59 6.58 6.58 63.1K
14:18 6.58 6.59 6.58 6.59 39.3K
14:19 6.59 6.60 6.59 6.59 57.1K
14:20 6.61 6.62 6.60 6.60 63.6K
14:21 6.60 6.60 6.60 6.60 31.9K
14:22 6.60 6.60 6.59 6.59 5.9K
14:23 6.59 6.60 6.59 6.60 6.5K
14:24 6.60 6.61 6.59 6.61 33.8K
14:25 6.61 6.62 6.60 6.62 25.6K
14:26 6.62 6.62 6.61 6.62 13.9K
14:27 6.61 6.64 6.61 6.64 52.0K
14:28 6.64 6.64 6.62 6.62 56.6K
14:29 6.62 6.64 6.62 6.64 34.4K
14:30 6.64 6.64 6.63 6.64 20.0K
14:31 6.63 6.64 6.63 6.64 8.7K
14:32 6.64 6.65 6.64 6.65 29.0K
14:33 6.64 6.65 6.64 6.64 7.3K
14:34 6.64 6.64 6.64 6.64 31.2K
14:35 6.63 6.66 6.63 6.66 129.0K
14:36 6.66 6.66 6.65 6.66 6.8K
14:37 6.65 6.67 6.65 6.67 174.7K
14:38 6.66 6.67 6.66 6.67 78.4K
14:39 6.67 6.67 6.64 6.64 68.0K
14:40 6.64 6.64 6.63 6.63 32.1K
14:41 6.63 6.64 6.63 6.63 47.5K
14:42 6.63 6.63 6.63 6.63 81.4K
14:43 6.63 6.63 6.56 6.56 412.7K
14:44 6.56 6.56 6.54 6.54 219.0K
14:45 6.54 6.54 6.51 6.52 260.8K
14:46 6.52 6.53 6.52 6.53 141.9K
14:47 6.52 6.53 6.52 6.53 40.1K
14:48 6.53 6.53 6.51 6.51 53.3K
14:49 6.51 6.52 6.51 6.51 30.9K
14:50 6.51 6.52 6.51 6.51 33.9K
14:51 6.51 6.52 6.51 6.52 16.8K
14:52 6.51 6.52 6.51 6.52 28.0K
14:53 6.52 6.52 6.51 6.51 20.6K
14:54 6.50 6.51 6.50 6.50 136.4K
14:55 6.51 6.51 6.50 6.50 68.0K
14:56 6.51 6.51 6.50 6.50 21.3K
14:57 6.51 6.52 6.51 6.52 522.2K
14:58 6.52 6.52 6.52 6.52 15.4K
14:59 6.52 6.52 6.51 6.51 22.4K
15:00 6.51 6.52 6.51 6.52 75.6K
15:01 6.52 6.55 6.52 6.55 224.1K
15:02 6.55 6.55 6.53 6.54 44.6K
15:03 6.54 6.55 6.53 6.55 31.3K
15:04 6.56 6.56 6.56 6.56 70.5K
15:05 6.55 6.56 6.55 6.55 123.6K
15:06 6.55 6.55 6.53 6.53 63.0K
15:07 6.52 6.53 6.51 6.52 52.0K
15:08 6.51 6.51 6.49 6.50 168.6K
15:09 6.49 6.51 6.49 6.51 189.9K
15:10 6.51 6.51 6.50 6.51 43.4K
15:11 6.51 6.53 6.51 6.53 88.6K
15:12 6.53 6.53 6.52 6.53 24.0K
15:13 6.53 6.53 6.52 6.52 30.6K
15:14 6.51 6.52 6.51 6.51 36.3K
15:15 6.51 6.51 6.50 6.50 59.5K
15:16 6.50 6.51 6.50 6.51 75.9K
15:17 6.52 6.52 6.51 6.52 29.8K
15:18 6.52 6.53 6.52 6.52 89.1K
15:19 6.51 6.52 6.51 6.51 22.3K
15:20 6.52 6.55 6.52 6.55 105.3K
15:21 6.55 6.55 6.54 6.55 42.0K
15:22 6.55 6.55 6.55 6.55 17.5K
15:23 6.55 6.57 6.55 6.57 68.2K
15:24 6.57 6.57 6.56 6.56 43.5K
15:25 6.56 6.56 6.54 6.54 44.1K
15:26 6.54 6.54 6.53 6.54 15.4K
15:27 6.54 6.54 6.53 6.54 15.5K
15:28 6.54 6.55 6.54 6.55 41.9K
15:29 6.56 6.56 6.55 6.55 52.5K
15:30 6.55 6.55 6.55 6.55 10.8K
15:31 6.55 6.55 6.55 6.55 54.3K
15:32 6.53 6.53 6.51 6.51 54.8K
15:33 6.52 6.54 6.52 6.54 74.7K
15:34 6.54 6.55 6.54 6.55 80.5K
15:35 6.55 6.55 6.54 6.54 49.8K
15:36 6.54 6.54 6.54 6.54 35.7K
15:37 6.54 6.54 6.53 6.54 16.3K
15:38 6.55 6.55 6.55 6.55 155.5K
15:39 6.55 6.55 6.55 6.55 4.9K
15:40 6.55 6.56 6.55 6.56 102.6K
15:41 6.56 6.56 6.56 6.56 23.2K
15:42 6.56 6.56 6.56 6.56 24.7K
15:43 6.56 6.56 6.55 6.56 37.6K
15:44 6.56 6.56 6.55 6.55 60.3K
15:45 6.55 6.55 6.53 6.53 34.2K
15:46 6.54 6.54 6.53 6.54 18.9K
15:47 6.54 6.54 6.53 6.54 29.8K
15:48 6.53 6.53 6.53 6.53 106.8K
15:49 6.53 6.53 6.53 6.53 18.7K
15:50 6.53 6.53 6.53 6.53 70.4K
15:51 6.53 6.53 6.52 6.52 60.4K
15:52 6.53 6.53 6.51 6.52 100.0K
15:53 6.51 6.51 6.50 6.51 55.1K
15:54 6.51 6.51 6.51 6.51 112.2K
15:55 6.51 6.53 6.51 6.53 147.6K
15:56 6.53 6.53 6.53 6.53 96.4K
15:57 6.53 6.53 6.52 6.52 189.1K
15:58 6.53 6.53 6.52 6.53 49.1K
15:59 6.54 6.54 6.54 6.54 108.5K
16:00 6.54 6.64 6.45 6.53 817.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし