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 6.38 6.54 6.26 6.26 698.2K
09:32 6.29 6.31 6.25 6.26 124.9K
09:33 6.27 6.29 6.27 6.27 112.1K
09:34 6.26 6.26 6.21 6.21 138.8K
09:35 6.21 6.22 6.21 6.22 142.1K
09:36 6.22 6.26 6.22 6.26 77.4K
09:37 6.25 6.25 6.20 6.20 65.6K
09:38 6.20 6.20 6.12 6.12 187.2K
09:39 6.16 6.18 6.16 6.17 168.9K
09:40 6.16 6.17 6.15 6.15 165.0K
09:41 6.13 6.18 6.13 6.18 122.4K
09:42 6.18 6.18 6.15 6.16 59.3K
09:43 6.16 6.16 6.16 6.16 90.6K
09:44 6.15 6.16 6.15 6.16 120.1K
09:45 6.17 6.17 6.15 6.16 48.0K
09:46 6.17 6.19 6.17 6.17 176.1K
09:47 6.19 6.19 6.17 6.18 164.6K
09:48 6.15 6.18 6.15 6.17 135.5K
09:49 6.17 6.17 6.14 6.14 162.9K
09:50 6.15 6.16 6.14 6.16 161.4K
09:51 6.16 6.17 6.16 6.16 126.5K
09:52 6.17 6.18 6.15 6.16 100.5K
09:53 6.15 6.15 6.13 6.13 154.8K
09:54 6.13 6.15 6.12 6.15 180.1K
09:55 6.15 6.19 6.15 6.18 246.0K
09:56 6.18 6.20 6.18 6.19 114.9K
09:57 6.15 6.20 6.15 6.20 159.6K
09:58 6.18 6.20 6.18 6.20 145.6K
09:59 6.20 6.23 6.20 6.22 184.3K
10:00 6.22 6.25 6.22 6.23 130.3K
10:01 6.26 6.26 6.25 6.26 120.0K
10:02 6.27 6.29 6.27 6.29 116.0K
10:03 6.29 6.33 6.29 6.33 77.4K
10:04 6.33 6.33 6.31 6.31 146.3K
10:05 6.29 6.32 6.29 6.32 78.1K
10:06 6.32 6.32 6.29 6.30 116.5K
10:07 6.29 6.32 6.28 6.32 94.0K
10:08 6.31 6.31 6.29 6.30 32.3K
10:09 6.30 6.30 6.26 6.27 118.6K
10:10 6.26 6.28 6.26 6.27 77.5K
10:11 6.28 6.28 6.25 6.25 80.3K
10:12 6.25 6.26 6.24 6.26 93.5K
10:13 6.26 6.27 6.26 6.27 44.1K
10:14 6.28 6.30 6.28 6.30 49.2K
10:15 6.31 6.33 6.31 6.32 103.0K
10:16 6.32 6.34 6.32 6.33 90.1K
10:17 6.32 6.33 6.32 6.33 103.5K
10:18 6.35 6.41 6.35 6.41 145.2K
10:19 6.40 6.40 6.36 6.36 139.9K
10:20 6.34 6.35 6.32 6.35 105.7K
10:21 6.37 6.37 6.34 6.35 60.0K
10:22 6.33 6.35 6.33 6.35 151.1K
10:23 6.35 6.36 6.35 6.35 65.4K
10:24 6.34 6.34 6.33 6.33 37.1K
10:25 6.31 6.33 6.31 6.33 64.6K
10:26 6.32 6.32 6.31 6.32 86.6K
10:27 6.32 6.32 6.31 6.32 29.5K
10:28 6.32 6.32 6.31 6.31 23.4K
10:29 6.32 6.32 6.32 6.32 63.0K
10:30 6.34 6.35 6.34 6.35 141.2K
10:31 6.36 6.36 6.34 6.34 132.0K
10:32 6.35 6.35 6.33 6.33 28.6K
10:33 6.35 6.37 6.34 6.37 89.4K
10:34 6.36 6.37 6.35 6.37 50.8K
10:35 6.37 6.39 6.37 6.39 59.8K
10:36 6.39 6.42 6.39 6.42 85.7K
10:37 6.40 6.42 6.40 6.42 108.7K
10:38 6.42 6.43 6.41 6.43 86.6K
10:39 6.44 6.45 6.44 6.44 75.4K
10:40 6.43 6.44 6.43 6.43 44.4K
10:41 6.43 6.43 6.42 6.43 70.2K
10:42 6.43 6.45 6.43 6.44 83.5K
10:43 6.43 6.44 6.43 6.44 50.7K
10:44 6.43 6.43 6.41 6.41 35.3K
10:45 6.40 6.42 6.40 6.42 61.8K
10:46 6.42 6.42 6.41 6.41 73.0K
10:47 6.41 6.41 6.40 6.41 66.1K
10:48 6.40 6.41 6.40 6.41 48.3K
10:49 6.39 6.40 6.39 6.39 86.2K
10:50 6.40 6.40 6.37 6.37 113.9K
10:51 6.35 6.36 6.35 6.36 84.8K
10:52 6.35 6.37 6.35 6.37 79.8K
10:53 6.37 6.38 6.37 6.38 43.9K
10:54 6.38 6.41 6.38 6.41 78.1K
10:55 6.41 6.41 6.39 6.39 61.6K
10:56 6.39 6.39 6.39 6.39 5.2K
10:57 6.40 6.40 6.37 6.37 42.6K
10:58 6.37 6.37 6.36 6.36 36.6K
10:59 6.37 6.37 6.36 6.37 9.9K
11:00 6.37 6.38 6.37 6.38 44.4K
11:01 6.38 6.38 6.38 6.38 20.9K
11:02 6.37 6.39 6.37 6.38 18.1K
11:03 6.38 6.38 6.37 6.38 11.0K
11:04 6.37 6.38 6.37 6.37 38.5K
11:05 6.37 6.38 6.37 6.38 11.0K
11:06 6.37 6.38 6.37 6.38 21.2K
11:07 6.36 6.37 6.36 6.37 9.7K
11:08 6.37 6.37 6.37 6.37 7.1K
11:09 6.37 6.37 6.37 6.37 13.7K
11:10 6.37 6.37 6.33 6.33 55.7K
11:11 6.34 6.35 6.34 6.35 69.9K
11:12 6.35 6.35 6.33 6.33 44.6K
11:13 6.34 6.34 6.33 6.34 55.8K
11:14 6.35 6.35 6.35 6.35 15.5K
11:15 6.35 6.35 6.35 6.35 12.5K
11:16 6.33 6.34 6.31 6.31 40.8K
11:17 6.32 6.32 6.31 6.32 19.0K
11:18 6.31 6.33 6.31 6.33 64.6K
11:19 6.33 6.34 6.32 6.34 13.5K
11:20 6.34 6.37 6.34 6.36 29.6K
11:21 6.35 6.36 6.34 6.35 36.9K
11:22 6.34 6.35 6.34 6.34 30.8K
11:23 6.34 6.34 6.33 6.33 37.0K
11:24 6.31 6.33 6.31 6.33 51.2K
11:25 6.33 6.33 6.33 6.33 3.2K
11:26 6.33 6.33 6.32 6.33 23.7K
11:27 6.33 6.33 6.32 6.32 14.5K
11:28 6.32 6.33 6.32 6.32 49.5K
11:29 6.32 6.32 6.31 6.31 11.4K
11:30 6.30 6.31 6.30 6.31 33.8K
11:31 6.31 6.31 6.29 6.29 89.9K
11:32 6.30 6.30 6.29 6.29 43.8K
11:33 6.30 6.30 6.29 6.30 25.8K
11:34 6.30 6.30 6.29 6.29 25.3K
11:35 6.29 6.29 6.28 6.29 19.9K
11:36 6.29 6.29 6.28 6.28 49.0K
11:37 6.27 6.27 6.27 6.27 23.6K
11:38 6.25 6.25 6.24 6.24 72.7K
11:39 6.24 6.25 6.24 6.24 25.2K
11:40 6.23 6.24 6.23 6.23 41.1K
11:41 6.24 6.24 6.22 6.23 44.2K
11:42 6.22 6.22 6.21 6.21 30.2K
11:43 6.21 6.22 6.21 6.22 84.4K
11:44 6.23 6.23 6.22 6.23 87.3K
11:45 6.22 6.23 6.22 6.22 23.4K
11:46 6.22 6.23 6.22 6.23 11.3K
11:47 6.23 6.23 6.22 6.23 27.1K
11:48 6.22 6.23 6.22 6.22 28.2K
11:49 6.22 6.23 6.21 6.21 11.5K
11:50 6.21 6.21 6.21 6.21 21.3K
11:51 6.21 6.21 6.20 6.21 164.6K
11:52 6.21 6.22 6.20 6.21 92.1K
11:53 6.22 6.22 6.21 6.21 45.2K
11:54 6.21 6.22 6.21 6.21 20.2K
11:55 6.21 6.22 6.21 6.22 13.4K
11:56 6.22 6.22 6.21 6.22 16.0K
11:57 6.21 6.22 6.21 6.22 17.2K
11:58 6.22 6.22 6.21 6.21 28.5K
11:59 6.22 6.22 6.21 6.22 59.4K
12:00 6.21 6.21 6.20 6.20 125.8K
12:01 6.20 6.21 6.20 6.20 65.1K
12:02 6.20 6.21 6.20 6.20 88.2K
12:03 6.20 6.21 6.20 6.21 27.9K
12:04 6.20 6.22 6.19 6.22 474.8K
12:05 6.21 6.23 6.21 6.22 39.8K
12:06 6.22 6.23 6.21 6.21 97.1K
12:07 6.22 6.23 6.22 6.23 69.8K
12:08 6.24 6.25 6.24 6.25 98.8K
12:09 6.24 6.24 6.23 6.24 44.7K
12:10 6.23 6.25 6.23 6.25 58.7K
12:11 6.24 6.24 6.23 6.24 99.1K
12:12 6.24 6.24 6.24 6.24 9.2K
12:13 6.24 6.25 6.24 6.25 73.0K
12:14 6.26 6.26 6.24 6.24 45.0K
12:15 6.26 6.26 6.25 6.25 13.2K
12:16 6.26 6.26 6.26 6.26 22.1K
12:17 6.27 6.28 6.27 6.28 30.5K
12:18 6.29 6.30 6.29 6.30 46.1K
12:19 6.29 6.30 6.29 6.29 22.5K
12:20 6.30 6.32 6.30 6.31 147.3K
12:21 6.32 6.33 6.31 6.33 41.0K
12:22 6.34 6.34 6.32 6.33 85.4K
12:23 6.32 6.33 6.32 6.32 36.2K
12:24 6.32 6.32 6.30 6.30 42.5K
12:25 6.30 6.31 6.30 6.30 46.1K
12:26 6.30 6.30 6.28 6.28 23.4K
12:27 6.28 6.28 6.27 6.28 34.0K
12:28 6.28 6.28 6.27 6.28 19.6K
12:29 6.28 6.29 6.28 6.29 29.7K
12:30 6.29 6.29 6.27 6.28 30.3K
12:31 6.27 6.29 6.26 6.29 82.6K
12:32 6.29 6.29 6.29 6.29 52.8K
12:33 6.29 6.29 6.28 6.28 9.5K
12:34 6.29 6.29 6.28 6.29 11.8K
12:35 6.28 6.29 6.27 6.27 13.7K
12:36 6.27 6.28 6.26 6.26 13.0K
12:37 6.26 6.28 6.26 6.28 25.8K
12:38 6.28 6.28 6.27 6.27 37.4K
12:39 6.28 6.28 6.27 6.28 19.0K
12:40 6.28 6.28 6.27 6.28 68.9K
12:41 6.28 6.28 6.28 6.28 10.1K
12:42 6.28 6.28 6.27 6.28 16.7K
12:43 6.28 6.28 6.27 6.28 4.3K
12:44 6.27 6.28 6.27 6.28 20.0K
12:45 6.28 6.28 6.28 6.28 22.8K
12:46 6.29 6.30 6.29 6.29 96.7K
12:47 6.27 6.27 6.27 6.27 9.9K
12:48 6.28 6.28 6.26 6.26 25.0K
12:49 6.26 6.26 6.26 6.26 3.8K
12:50 6.25 6.26 6.25 6.25 17.6K
12:51 6.24 6.24 6.21 6.21 159.3K
12:52 6.22 6.23 6.22 6.23 33.6K
12:53 6.22 6.22 6.21 6.22 33.7K
12:54 6.21 6.22 6.21 6.21 20.0K
12:55 6.21 6.22 6.21 6.21 15.4K
12:56 6.21 6.22 6.20 6.20 40.1K
12:57 6.20 6.21 6.20 6.20 17.1K
12:58 6.20 6.20 6.19 6.19 31.1K
12:59 6.19 6.19 6.18 6.19 39.4K
13:00 6.19 6.19 6.18 6.18 31.8K
13:01 6.19 6.19 6.18 6.19 10.4K
13:02 6.18 6.19 6.18 6.19 13.2K
13:03 6.19 6.19 6.18 6.19 14.8K
13:04 6.18 6.20 6.18 6.19 110.4K
13:05 6.20 6.21 6.20 6.21 51.7K
13:06 6.20 6.21 6.20 6.20 23.7K
13:07 6.20 6.21 6.20 6.21 11.0K
13:08 6.21 6.21 6.20 6.21 15.0K
13:09 6.21 6.21 6.20 6.21 10.9K
13:10 6.21 6.21 6.20 6.21 14.1K
13:11 6.21 6.21 6.20 6.21 21.0K
13:12 6.20 6.20 6.19 6.20 28.4K
13:13 6.19 6.20 6.19 6.20 19.4K
13:14 6.19 6.20 6.19 6.20 12.8K
13:15 6.19 6.20 6.19 6.20 15.9K
13:16 6.20 6.20 6.20 6.20 14.8K
13:17 6.19 6.20 6.19 6.19 7.1K
13:18 6.20 6.20 6.19 6.20 53.0K
13:19 6.20 6.20 6.19 6.20 9.5K
13:20 6.20 6.20 6.19 6.20 6.3K
13:21 6.18 6.19 6.18 6.19 55.4K
13:22 6.18 6.18 6.18 6.18 37.0K
13:23 6.18 6.18 6.17 6.17 79.0K
13:24 6.17 6.18 6.17 6.17 17.2K
13:25 6.17 6.18 6.17 6.17 29.4K
13:26 6.17 6.18 6.16 6.16 78.0K
13:27 6.15 6.16 6.15 6.16 119.6K
13:28 6.16 6.16 6.15 6.15 43.4K
13:29 6.15 6.16 6.15 6.16 24.1K
13:30 6.16 6.16 6.15 6.15 60.7K
13:31 6.16 6.16 6.16 6.16 34.2K
13:32 6.16 6.16 6.15 6.16 9.2K
13:33 6.16 6.16 6.13 6.13 146.8K
13:34 6.14 6.14 6.13 6.13 33.4K
13:35 6.13 6.14 6.12 6.12 61.3K
13:36 6.12 6.13 6.12 6.13 37.1K
13:37 6.12 6.13 6.12 6.13 66.7K
13:38 6.12 6.13 6.12 6.13 24.8K
13:39 6.13 6.13 6.12 6.12 19.2K
13:40 6.12 6.13 6.12 6.13 42.2K
13:41 6.12 6.13 6.12 6.13 15.6K
13:42 6.12 6.13 6.12 6.12 19.8K
13:43 6.13 6.13 6.12 6.12 27.2K
13:44 6.12 6.12 6.12 6.12 49.3K
13:45 6.13 6.13 6.12 6.12 179.3K
13:46 6.13 6.13 6.12 6.12 27.8K
13:47 6.13 6.13 6.12 6.13 36.7K
13:48 6.13 6.13 6.13 6.13 269.8K
13:49 6.13 6.13 6.12 6.12 103.9K
13:50 6.13 6.13 6.10 6.10 306.0K
13:51 6.12 6.13 6.11 6.13 145.1K
13:52 6.12 6.13 6.11 6.12 114.1K
13:53 6.12 6.12 6.11 6.11 73.2K
13:54 6.11 6.12 6.11 6.11 54.3K
13:55 6.11 6.11 6.10 6.10 49.9K
13:56 6.10 6.11 6.10 6.11 155.7K
13:57 6.12 6.12 6.11 6.12 132.6K
13:58 6.12 6.13 6.12 6.12 36.0K
13:59 6.13 6.13 6.13 6.13 16.9K
14:00 6.13 6.13 6.12 6.13 12.0K
14:01 6.13 6.13 6.13 6.13 18.1K
14:02 6.13 6.13 6.12 6.13 22.6K
14:03 6.13 6.13 6.13 6.13 77.3K
14:04 6.14 6.14 6.12 6.13 92.6K
14:05 6.12 6.14 6.12 6.13 90.8K
14:06 6.13 6.14 6.13 6.14 106.5K
14:07 6.13 6.14 6.13 6.14 5.5K
14:08 6.14 6.14 6.13 6.14 35.6K
14:09 6.14 6.14 6.14 6.14 20.1K
14:10 6.14 6.15 6.14 6.15 163.1K
14:11 6.15 6.15 6.14 6.15 14.8K
14:12 6.15 6.15 6.13 6.14 38.3K
14:13 6.13 6.14 6.13 6.14 13.3K
14:14 6.14 6.14 6.13 6.13 6.6K
14:15 6.13 6.15 6.13 6.15 33.7K
14:16 6.15 6.15 6.13 6.14 23.9K
14:17 6.14 6.15 6.14 6.15 21.6K
14:18 6.15 6.15 6.14 6.14 8.1K
14:19 6.14 6.14 6.12 6.12 32.2K
14:20 6.13 6.13 6.12 6.12 23.1K
14:21 6.12 6.13 6.12 6.12 10.8K
14:22 6.12 6.13 6.12 6.13 16.9K
14:23 6.13 6.13 6.12 6.13 12.8K
14:24 6.13 6.13 6.12 6.12 8.5K
14:25 6.13 6.13 6.12 6.13 15.0K
14:26 6.11 6.12 6.11 6.11 32.5K
14:27 6.12 6.12 6.11 6.11 89.2K
14:28 6.11 6.12 6.11 6.12 51.7K
14:29 6.11 6.12 6.11 6.12 36.5K
14:30 6.11 6.12 6.11 6.12 94.1K
14:31 6.11 6.12 6.11 6.11 26.4K
14:32 6.12 6.12 6.11 6.12 28.9K
14:33 6.11 6.11 6.10 6.11 137.6K
14:34 6.11 6.11 6.10 6.11 120.8K
14:35 6.11 6.11 6.10 6.10 107.0K
14:36 6.10 6.10 6.07 6.08 440.2K
14:37 6.07 6.08 6.07 6.07 52.9K
14:38 6.08 6.08 6.07 6.07 29.7K
14:39 6.08 6.08 6.07 6.07 19.3K
14:40 6.07 6.09 6.07 6.09 166.9K
14:41 6.09 6.09 6.09 6.09 56.5K
14:42 6.09 6.10 6.08 6.10 55.2K
14:43 6.10 6.11 6.10 6.11 72.2K
14:44 6.11 6.11 6.09 6.09 29.2K
14:45 6.10 6.11 6.09 6.11 100.5K
14:46 6.10 6.11 6.10 6.11 62.3K
14:47 6.11 6.13 6.11 6.13 59.2K
14:48 6.12 6.13 6.12 6.12 41.1K
14:49 6.12 6.12 6.11 6.12 19.8K
14:50 6.11 6.12 6.11 6.12 11.2K
14:51 6.11 6.13 6.11 6.13 61.4K
14:52 6.13 6.15 6.13 6.15 35.2K
14:53 6.15 6.15 6.15 6.15 5.4K
14:54 6.14 6.15 6.14 6.15 14.0K
14:55 6.15 6.15 6.15 6.15 3.7K
14:56 6.15 6.15 6.11 6.11 55.6K
14:57 6.11 6.11 6.11 6.11 31.7K
14:58 6.11 6.12 6.11 6.11 258.6K
14:59 6.11 6.11 6.10 6.10 41.4K
15:00 6.10 6.10 6.10 6.10 67.1K
15:01 6.11 6.11 6.10 6.10 137.6K
15:02 6.11 6.11 6.10 6.11 59.6K
15:03 6.11 6.12 6.11 6.11 52.0K
15:04 6.12 6.12 6.12 6.12 34.5K
15:05 6.12 6.12 6.11 6.11 23.6K
15:06 6.11 6.12 6.11 6.11 33.9K
15:07 6.12 6.12 6.11 6.12 7.1K
15:08 6.12 6.12 6.12 6.12 24.0K
15:09 6.11 6.14 6.11 6.14 59.7K
15:10 6.13 6.14 6.13 6.14 7.5K
15:11 6.14 6.14 6.13 6.14 70.2K
15:12 6.14 6.14 6.13 6.14 15.7K
15:13 6.14 6.14 6.13 6.14 58.7K
15:14 6.14 6.16 6.14 6.16 55.0K
15:15 6.16 6.18 6.16 6.17 53.0K
15:16 6.17 6.19 6.17 6.18 290.4K
15:17 6.17 6.17 6.17 6.17 39.5K
15:18 6.16 6.17 6.16 6.16 42.8K
15:19 6.16 6.17 6.16 6.17 78.0K
15:20 6.17 6.17 6.17 6.17 235.2K
15:21 6.17 6.17 6.16 6.16 425.4K
15:22 6.17 6.17 6.17 6.17 23.6K
15:23 6.18 6.20 6.17 6.20 281.9K
15:24 6.20 6.21 6.20 6.20 46.4K
15:25 6.20 6.21 6.20 6.21 16.8K
15:26 6.21 6.21 6.19 6.20 32.8K
15:27 6.19 6.20 6.19 6.19 39.5K
15:28 6.19 6.20 6.18 6.18 40.3K
15:29 6.19 6.19 6.18 6.19 10.8K
15:30 6.18 6.19 6.18 6.19 25.2K
15:31 6.18 6.18 6.17 6.17 42.3K
15:32 6.17 6.18 6.15 6.15 54.0K
15:33 6.15 6.17 6.15 6.17 61.0K
15:34 6.18 6.18 6.16 6.16 29.3K
15:35 6.17 6.17 6.15 6.16 26.8K
15:36 6.16 6.16 6.15 6.15 28.7K
15:37 6.15 6.16 6.14 6.15 38.7K
15:38 6.15 6.16 6.14 6.16 53.5K
15:39 6.15 6.16 6.15 6.16 20.3K
15:40 6.16 6.16 6.15 6.15 20.0K
15:41 6.16 6.17 6.15 6.17 65.6K
15:42 6.18 6.19 6.18 6.19 46.4K
15:43 6.18 6.19 6.17 6.17 54.5K
15:44 6.17 6.18 6.17 6.18 46.1K
15:45 6.18 6.18 6.17 6.18 38.9K
15:46 6.17 6.18 6.17 6.17 24.4K
15:47 6.17 6.17 6.15 6.15 44.8K
15:48 6.16 6.16 6.15 6.15 23.4K
15:49 6.15 6.15 6.14 6.14 49.7K
15:50 6.14 6.15 6.14 6.15 104.1K
15:51 6.14 6.14 6.12 6.12 93.5K
15:52 6.12 6.13 6.11 6.12 43.9K
15:53 6.12 6.12 6.10 6.11 78.6K
15:54 6.10 6.10 6.09 6.10 102.4K
15:55 6.10 6.10 6.09 6.09 145.8K
15:56 6.10 6.10 6.09 6.09 209.5K
15:57 6.10 6.12 6.10 6.12 163.1K
15:58 6.12 6.13 6.12 6.13 136.1K
15:59 6.12 6.14 6.12 6.14 100.6K
16:00 6.10 6.17 6.09 6.10 951.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし