Applied Digital Corp (APLD)

APLD
🏛️ アメリカ →
26.47
最終更新: 2025-10-02
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 4.04 4.08 3.99 4.07 338.1K
09:32 4.05 4.09 4.05 4.07 154.3K
09:33 4.07 4.12 4.07 4.12 132.1K
09:34 4.15 4.22 4.15 4.17 437.2K
09:35 4.14 4.16 4.13 4.16 107.8K
09:36 4.14 4.16 4.14 4.15 86.7K
09:37 4.17 4.18 4.14 4.14 184.1K
09:38 4.14 4.16 4.13 4.14 246.2K
09:39 4.12 4.12 4.10 4.11 55.9K
09:40 4.11 4.14 4.10 4.14 117.3K
09:41 4.14 4.14 4.13 4.14 43.1K
09:42 4.15 4.15 4.14 4.14 81.7K
09:43 4.15 4.16 4.14 4.14 69.0K
09:44 4.15 4.15 4.12 4.12 64.3K
09:45 4.13 4.16 4.12 4.16 102.4K
09:46 4.16 4.19 4.16 4.19 94.4K
09:47 4.19 4.20 4.18 4.19 136.0K
09:48 4.20 4.20 4.17 4.17 61.9K
09:49 4.17 4.17 4.14 4.14 64.6K
09:50 4.14 4.15 4.12 4.13 62.1K
09:51 4.12 4.13 4.11 4.12 72.3K
09:52 4.13 4.15 4.13 4.14 51.1K
09:53 4.13 4.13 4.12 4.12 91.6K
09:54 4.12 4.13 4.10 4.10 43.1K
09:55 4.10 4.11 4.10 4.11 80.6K
09:56 4.10 4.10 4.09 4.10 158.6K
09:57 4.09 4.10 4.08 4.10 58.9K
09:58 4.10 4.10 4.09 4.10 50.6K
09:59 4.10 4.11 4.10 4.11 52.5K
10:00 4.13 4.15 4.13 4.15 72.9K
10:01 4.17 4.22 4.17 4.22 273.2K
10:02 4.23 4.23 4.20 4.20 266.5K
10:03 4.21 4.22 4.20 4.20 114.3K
10:04 4.19 4.22 4.19 4.20 88.0K
10:05 4.20 4.20 4.18 4.18 37.9K
10:06 4.20 4.20 4.19 4.19 90.6K
10:07 4.20 4.20 4.18 4.18 98.4K
10:08 4.19 4.19 4.19 4.19 49.1K
10:09 4.19 4.19 4.18 4.19 42.0K
10:10 4.19 4.19 4.18 4.19 100.0K
10:11 4.19 4.20 4.19 4.19 121.1K
10:12 4.20 4.21 4.20 4.20 159.2K
10:13 4.22 4.23 4.22 4.22 138.5K
10:14 4.22 4.24 4.22 4.24 227.6K
10:15 4.24 4.24 4.23 4.23 126.8K
10:16 4.24 4.24 4.22 4.23 168.5K
10:17 4.23 4.25 4.23 4.25 114.5K
10:18 4.23 4.23 4.19 4.22 148.9K
10:19 4.22 4.24 4.22 4.24 112.3K
10:20 4.24 4.25 4.24 4.24 242.0K
10:21 4.23 4.24 4.23 4.24 67.3K
10:22 4.24 4.24 4.23 4.23 51.7K
10:23 4.25 4.26 4.25 4.26 107.1K
10:24 4.26 4.26 4.25 4.25 118.8K
10:25 4.25 4.25 4.24 4.25 68.7K
10:26 4.23 4.23 4.21 4.22 141.6K
10:27 4.22 4.22 4.20 4.20 119.1K
10:28 4.21 4.22 4.21 4.22 72.6K
10:29 4.22 4.22 4.22 4.22 35.3K
10:30 4.23 4.23 4.21 4.21 239.0K
10:31 4.21 4.21 4.18 4.18 231.9K
10:32 4.18 4.18 4.18 4.18 39.2K
10:33 4.18 4.18 4.16 4.17 119.2K
10:34 4.17 4.17 4.16 4.17 54.3K
10:35 4.19 4.19 4.17 4.18 170.0K
10:36 4.18 4.18 4.18 4.18 51.8K
10:37 4.18 4.20 4.18 4.20 130.1K
10:38 4.20 4.20 4.20 4.20 133.7K
10:39 4.20 4.20 4.18 4.19 105.8K
10:40 4.20 4.20 4.20 4.20 44.6K
10:41 4.20 4.21 4.18 4.18 201.3K
10:42 4.19 4.19 4.15 4.15 141.4K
10:43 4.15 4.16 4.15 4.15 111.1K
10:44 4.15 4.15 4.14 4.14 114.4K
10:45 4.15 4.16 4.14 4.16 89.3K
10:46 4.16 4.17 4.16 4.17 105.4K
10:47 4.17 4.18 4.17 4.18 170.9K
10:48 4.18 4.18 4.16 4.16 72.3K
10:49 4.18 4.18 4.16 4.17 136.1K
10:50 4.17 4.18 4.17 4.17 86.0K
10:51 4.17 4.17 4.15 4.15 112.8K
10:52 4.15 4.15 4.13 4.13 203.0K
10:53 4.13 4.14 4.13 4.14 124.0K
10:54 4.16 4.17 4.16 4.16 96.7K
10:55 4.17 4.17 4.16 4.16 78.3K
10:56 4.15 4.16 4.15 4.16 140.4K
10:57 4.16 4.17 4.15 4.16 56.2K
10:58 4.16 4.18 4.16 4.18 106.6K
10:59 4.18 4.18 4.16 4.16 46.3K
11:00 4.17 4.19 4.17 4.19 36.7K
11:01 4.19 4.21 4.19 4.21 98.8K
11:02 4.20 4.20 4.19 4.20 113.5K
11:03 4.20 4.22 4.20 4.22 79.6K
11:04 4.22 4.22 4.21 4.21 136.3K
11:05 4.21 4.22 4.20 4.22 219.0K
11:06 4.21 4.22 4.21 4.22 86.6K
11:07 4.22 4.23 4.21 4.23 100.9K
11:08 4.23 4.23 4.19 4.19 103.2K
11:09 4.18 4.18 4.18 4.18 46.0K
11:10 4.18 4.20 4.18 4.20 85.7K
11:11 4.20 4.20 4.19 4.20 87.4K
11:12 4.19 4.21 4.19 4.21 128.3K
11:13 4.21 4.22 4.21 4.22 46.6K
11:14 4.21 4.21 4.20 4.21 104.5K
11:15 4.21 4.22 4.21 4.22 38.9K
11:16 4.22 4.22 4.21 4.21 113.2K
11:17 4.21 4.21 4.21 4.21 111.7K
11:18 4.20 4.21 4.20 4.21 69.8K
11:19 4.21 4.22 4.21 4.22 76.1K
11:20 4.22 4.22 4.20 4.21 53.8K
11:21 4.21 4.21 4.21 4.21 95.5K
11:22 4.21 4.21 4.21 4.21 51.5K
11:23 4.21 4.22 4.20 4.20 159.5K
11:24 4.21 4.21 4.20 4.21 188.7K
11:25 4.21 4.21 4.20 4.20 125.3K
11:26 4.20 4.21 4.20 4.20 71.8K
11:27 4.20 4.21 4.19 4.19 88.2K
11:28 4.20 4.20 4.19 4.20 89.6K
11:29 4.20 4.20 4.19 4.20 73.9K
11:30 4.20 4.21 4.20 4.21 62.0K
11:31 4.20 4.21 4.20 4.20 132.8K
11:32 4.21 4.22 4.21 4.22 98.4K
11:33 4.21 4.22 4.21 4.22 83.9K
11:34 4.22 4.23 4.21 4.22 135.9K
11:35 4.21 4.22 4.20 4.22 117.5K
11:36 4.22 4.22 4.20 4.20 81.2K
11:37 4.21 4.21 4.19 4.20 61.1K
11:38 4.21 4.22 4.21 4.22 25.4K
11:39 4.22 4.22 4.21 4.21 26.1K
11:40 4.22 4.22 4.20 4.20 83.7K
11:41 4.20 4.21 4.20 4.20 182.5K
11:42 4.20 4.20 4.19 4.19 75.8K
11:43 4.20 4.20 4.17 4.18 72.2K
11:44 4.18 4.19 4.18 4.19 72.9K
11:45 4.19 4.19 4.16 4.16 81.8K
11:46 4.17 4.19 4.16 4.19 49.6K
11:47 4.18 4.18 4.18 4.18 161.6K
11:48 4.18 4.19 4.17 4.19 33.6K
11:49 4.19 4.19 4.18 4.18 52.3K
11:50 4.20 4.21 4.20 4.21 122.1K
11:51 4.21 4.21 4.21 4.21 33.3K
11:52 4.21 4.22 4.21 4.22 88.1K
11:53 4.21 4.22 4.21 4.22 19.7K
11:54 4.22 4.22 4.21 4.21 57.5K
11:55 4.21 4.21 4.19 4.21 89.1K
11:56 4.21 4.21 4.20 4.20 77.7K
11:57 4.20 4.21 4.20 4.21 78.7K
11:58 4.21 4.21 4.19 4.19 155.7K
11:59 4.20 4.21 4.20 4.20 232.4K
12:00 4.21 4.22 4.21 4.22 139.6K
12:01 4.22 4.23 4.22 4.23 167.1K
12:02 4.23 4.24 4.23 4.23 276.5K
12:03 4.23 4.24 4.23 4.24 112.6K
12:04 4.23 4.23 4.22 4.23 222.2K
12:05 4.25 4.25 4.24 4.25 215.5K
12:06 4.24 4.24 4.23 4.24 65.1K
12:07 4.24 4.25 4.24 4.25 98.5K
12:08 4.25 4.27 4.25 4.27 114.9K
12:09 4.27 4.27 4.27 4.27 81.5K
12:10 4.26 4.27 4.24 4.25 92.6K
12:11 4.25 4.26 4.25 4.25 77.6K
12:12 4.25 4.25 4.23 4.23 99.8K
12:13 4.23 4.24 4.23 4.24 28.7K
12:14 4.24 4.24 4.23 4.24 18.4K
12:15 4.24 4.25 4.24 4.25 30.0K
12:16 4.25 4.25 4.25 4.25 41.1K
12:17 4.25 4.25 4.24 4.24 48.7K
12:18 4.25 4.25 4.24 4.25 13.9K
12:19 4.25 4.25 4.24 4.24 49.7K
12:20 4.24 4.24 4.22 4.23 42.4K
12:21 4.23 4.24 4.23 4.24 55.2K
12:22 4.24 4.25 4.24 4.24 28.6K
12:23 4.25 4.25 4.23 4.23 43.8K
12:24 4.24 4.25 4.24 4.25 85.3K
12:25 4.24 4.24 4.23 4.24 62.0K
12:26 4.23 4.23 4.22 4.23 120.5K
12:27 4.23 4.23 4.22 4.23 108.0K
12:28 4.22 4.23 4.22 4.23 10.4K
12:29 4.23 4.23 4.22 4.23 22.3K
12:30 4.22 4.22 4.21 4.22 29.5K
12:31 4.23 4.23 4.22 4.22 88.1K
12:32 4.23 4.23 4.22 4.22 103.2K
12:33 4.22 4.23 4.22 4.22 15.5K
12:34 4.22 4.24 4.22 4.24 60.9K
12:35 4.23 4.24 4.23 4.23 68.4K
12:36 4.23 4.23 4.22 4.22 56.7K
12:37 4.22 4.22 4.21 4.22 24.6K
12:38 4.21 4.22 4.21 4.22 17.1K
12:39 4.21 4.22 4.20 4.20 56.3K
12:40 4.21 4.21 4.20 4.20 61.3K
12:41 4.20 4.20 4.18 4.18 62.1K
12:42 4.18 4.18 4.16 4.16 72.0K
12:43 4.18 4.19 4.17 4.19 103.5K
12:44 4.19 4.19 4.17 4.17 38.0K
12:45 4.17 4.18 4.17 4.18 133.8K
12:46 4.18 4.18 4.16 4.16 171.9K
12:47 4.16 4.16 4.16 4.16 118.7K
12:48 4.17 4.17 4.17 4.17 234.5K
12:49 4.15 4.17 4.15 4.17 140.6K
12:50 4.17 4.18 4.17 4.17 67.0K
12:51 4.17 4.17 4.16 4.16 84.0K
12:52 4.16 4.16 4.14 4.14 87.0K
12:53 4.15 4.15 4.12 4.14 53.4K
12:54 4.14 4.16 4.14 4.16 49.1K
12:55 4.16 4.16 4.15 4.15 54.0K
12:56 4.14 4.15 4.14 4.15 40.5K
12:57 4.15 4.15 4.13 4.13 100.5K
12:58 4.14 4.14 4.14 4.14 10.2K
12:59 4.13 4.13 4.12 4.13 98.7K
13:00 4.13 4.14 4.13 4.13 27.0K
13:01 4.13 4.15 4.13 4.15 37.1K
13:02 4.15 4.15 4.14 4.15 9.1K
13:03 4.15 4.15 4.15 4.15 21.7K
13:04 4.15 4.15 4.14 4.15 86.1K
13:05 4.14 4.14 4.12 4.12 59.8K
13:06 4.13 4.13 4.13 4.13 18.9K
13:07 4.13 4.13 4.12 4.12 123.1K
13:08 4.11 4.12 4.11 4.12 91.5K
13:09 4.12 4.13 4.12 4.12 97.4K
13:10 4.13 4.13 4.12 4.12 25.2K
13:11 4.12 4.12 4.10 4.10 251.7K
13:12 4.10 4.10 4.09 4.09 73.4K
13:13 4.09 4.09 4.08 4.09 81.2K
13:14 4.08 4.08 4.07 4.07 60.4K
13:15 4.06 4.07 4.06 4.07 23.5K
13:16 4.06 4.07 4.05 4.05 39.3K
13:17 4.06 4.06 4.04 4.06 96.0K
13:18 4.05 4.06 4.05 4.06 18.8K
13:19 4.06 4.06 4.04 4.05 71.4K
13:20 4.05 4.06 4.05 4.06 56.7K
13:21 4.06 4.06 4.04 4.04 72.1K
13:22 4.04 4.04 4.04 4.04 34.5K
13:23 4.04 4.06 4.04 4.06 65.6K
13:24 4.06 4.06 4.05 4.05 69.4K
13:25 4.05 4.06 4.05 4.05 114.7K
13:26 4.05 4.05 4.04 4.05 97.2K
13:27 4.06 4.08 4.05 4.05 112.4K
13:28 4.05 4.05 4.04 4.04 77.5K
13:29 4.04 4.04 4.03 4.04 80.5K
13:30 4.04 4.04 4.04 4.04 56.0K
13:31 4.03 4.04 4.03 4.04 31.4K
13:32 4.04 4.04 4.03 4.04 48.0K
13:33 4.04 4.04 4.04 4.04 96.3K
13:34 4.05 4.05 4.04 4.05 58.4K
13:35 4.06 4.06 4.04 4.05 76.2K
13:36 4.06 4.06 4.05 4.05 26.9K
13:37 4.07 4.08 4.07 4.07 113.0K
13:38 4.07 4.07 4.06 4.07 21.7K
13:39 4.07 4.08 4.07 4.08 56.0K
13:40 4.08 4.09 4.07 4.09 48.1K
13:41 4.08 4.09 4.08 4.08 67.7K
13:42 4.09 4.09 4.09 4.09 28.7K
13:43 4.09 4.09 4.08 4.08 67.9K
13:44 4.09 4.10 4.09 4.10 41.5K
13:45 4.10 4.10 4.09 4.10 50.6K
13:46 4.09 4.10 4.08 4.08 81.5K
13:47 4.07 4.07 4.07 4.07 91.3K
13:48 4.07 4.07 4.07 4.07 52.1K
13:49 4.07 4.07 4.05 4.05 74.5K
13:50 4.06 4.06 4.06 4.06 43.2K
13:51 4.06 4.06 4.05 4.05 38.0K
13:52 4.06 4.06 4.04 4.05 36.9K
13:53 4.04 4.04 4.04 4.04 65.1K
13:54 4.04 4.04 4.03 4.03 38.4K
13:55 4.04 4.05 4.04 4.05 47.7K
13:56 4.05 4.05 4.04 4.04 5.2K
13:57 4.05 4.05 4.05 4.05 46.3K
13:58 4.05 4.05 4.04 4.04 82.7K
13:59 4.03 4.03 4.03 4.03 112.2K
14:00 4.03 4.03 4.02 4.02 69.2K
14:01 4.03 4.03 4.03 4.03 51.3K
14:02 4.04 4.04 4.03 4.04 68.1K
14:03 4.03 4.04 4.03 4.04 39.5K
14:04 4.04 4.05 4.04 4.05 112.1K
14:05 4.05 4.06 4.05 4.05 87.2K
14:06 4.05 4.05 4.05 4.05 52.1K
14:07 4.05 4.06 4.05 4.06 114.4K
14:08 4.06 4.06 4.06 4.06 33.4K
14:09 4.05 4.05 4.04 4.04 82.4K
14:10 4.04 4.05 4.04 4.05 28.2K
14:11 4.05 4.05 4.04 4.05 56.0K
14:12 4.04 4.05 4.04 4.05 10.6K
14:13 4.05 4.06 4.05 4.06 92.1K
14:14 4.06 4.06 4.05 4.05 36.4K
14:15 4.05 4.05 4.05 4.05 50.7K
14:16 4.05 4.05 4.04 4.05 30.1K
14:17 4.04 4.05 4.04 4.04 28.4K
14:18 4.05 4.05 4.04 4.04 4.6K
14:19 4.05 4.05 4.04 4.04 124.1K
14:20 4.04 4.05 4.04 4.05 33.6K
14:21 4.04 4.05 4.04 4.05 60.8K
14:22 4.04 4.05 4.03 4.05 62.8K
14:23 4.04 4.06 4.04 4.06 38.3K
14:24 4.05 4.06 4.05 4.06 50.1K
14:25 4.06 4.06 4.05 4.05 120.0K
14:26 4.05 4.05 4.05 4.05 24.6K
14:27 4.05 4.05 4.04 4.05 35.7K
14:28 4.04 4.06 4.04 4.06 43.2K
14:29 4.05 4.06 4.05 4.05 78.0K
14:30 4.05 4.05 4.05 4.05 21.7K
14:31 4.05 4.05 4.04 4.05 21.0K
14:32 4.05 4.05 4.04 4.04 22.2K
14:33 4.05 4.05 4.04 4.05 43.2K
14:34 4.05 4.05 4.04 4.04 46.5K
14:35 4.05 4.05 4.04 4.04 19.4K
14:36 4.05 4.05 4.04 4.04 54.8K
14:37 4.04 4.04 4.03 4.03 38.2K
14:38 4.04 4.04 4.03 4.04 25.5K
14:39 4.04 4.04 4.02 4.03 52.9K
14:40 4.03 4.03 4.03 4.03 70.6K
14:41 4.03 4.04 4.03 4.03 89.4K
14:42 4.04 4.04 4.03 4.04 12.3K
14:43 4.04 4.04 4.04 4.04 45.1K
14:44 4.04 4.04 4.04 4.04 23.4K
14:45 4.04 4.04 4.03 4.04 40.2K
14:46 4.04 4.04 4.03 4.04 18.9K
14:47 4.04 4.04 4.03 4.04 8.9K
14:48 4.04 4.04 4.03 4.04 19.3K
14:49 4.04 4.04 4.03 4.04 11.4K
14:50 4.04 4.04 4.03 4.04 11.7K
14:51 4.04 4.04 4.04 4.04 42.2K
14:52 4.04 4.04 4.04 4.04 54.0K
14:53 4.04 4.05 4.04 4.05 28.9K
14:54 4.04 4.04 4.04 4.04 32.5K
14:55 4.04 4.04 4.03 4.04 22.7K
14:56 4.04 4.04 4.03 4.04 28.4K
14:57 4.04 4.04 4.04 4.04 21.8K
14:58 4.03 4.04 4.03 4.03 13.7K
14:59 4.03 4.04 4.03 4.04 59.0K
15:00 4.04 4.04 4.04 4.04 0.9K
15:01 4.04 4.04 4.03 4.04 67.0K
15:02 4.04 4.04 4.03 4.03 36.4K
15:03 4.03 4.03 4.03 4.03 40.1K
15:04 4.03 4.03 4.02 4.03 23.9K
15:05 4.03 4.03 4.03 4.03 39.9K
15:06 4.03 4.03 4.02 4.02 73.9K
15:07 4.02 4.02 3.99 3.99 373.8K
15:08 4.00 4.00 3.98 3.99 50.8K
15:09 3.99 3.99 3.99 3.99 68.7K
15:10 3.99 3.99 3.99 3.99 42.2K
15:11 3.99 3.99 3.98 3.99 18.9K
15:12 3.99 3.99 3.98 3.99 37.5K
15:13 3.98 3.99 3.97 3.98 56.4K
15:14 3.98 3.98 3.97 3.98 36.8K
15:15 3.98 3.98 3.97 3.97 79.1K
15:16 3.96 3.98 3.96 3.98 30.5K
15:17 3.98 3.98 3.98 3.98 44.4K
15:18 3.98 3.98 3.98 3.98 12.5K
15:19 3.98 3.98 3.98 3.98 23.7K
15:20 3.98 3.98 3.98 3.98 25.3K
15:21 3.98 3.98 3.97 3.97 30.4K
15:22 3.98 3.98 3.96 3.96 41.7K
15:23 3.96 3.97 3.96 3.97 73.3K
15:24 3.97 3.97 3.97 3.97 10.9K
15:25 3.98 3.98 3.97 3.98 65.0K
15:26 3.99 3.99 3.99 3.99 46.9K
15:27 3.99 3.99 3.99 3.99 22.7K
15:28 3.99 3.99 3.99 3.99 19.6K
15:29 3.99 4.00 3.99 4.00 51.4K
15:30 4.00 4.00 3.99 3.99 34.0K
15:31 4.00 4.00 3.99 4.00 44.6K
15:32 4.00 4.00 4.00 4.00 32.8K
15:33 4.00 4.01 4.00 4.01 49.6K
15:34 4.01 4.01 4.01 4.01 1.9K
15:35 4.01 4.01 4.01 4.01 49.3K
15:36 4.01 4.01 4.00 4.01 108.4K
15:37 4.01 4.01 4.00 4.00 26.4K
15:38 4.00 4.00 3.99 3.99 69.1K
15:39 3.99 3.99 3.99 3.99 57.1K
15:40 3.99 3.99 3.98 3.98 72.4K
15:41 3.98 3.98 3.98 3.98 69.4K
15:42 3.98 3.99 3.97 3.99 51.3K
15:43 3.99 4.00 3.99 4.00 75.1K
15:44 4.00 4.01 4.00 4.00 105.7K
15:45 4.00 4.01 4.00 4.01 35.9K
15:46 4.00 4.00 4.00 4.00 113.2K
15:47 4.00 4.00 3.99 4.00 45.3K
15:48 4.00 4.00 4.00 4.00 22.1K
15:49 4.00 4.00 3.98 3.98 68.9K
15:50 3.99 3.99 3.98 3.99 86.2K
15:51 3.99 3.99 3.98 3.98 84.3K
15:52 3.98 3.98 3.98 3.98 25.3K
15:53 3.98 3.98 3.97 3.97 89.9K
15:54 3.95 3.97 3.95 3.97 123.9K
15:55 3.97 3.99 3.97 3.99 137.2K
15:56 4.01 4.01 4.01 4.01 213.6K
15:57 4.01 4.01 4.01 4.01 97.1K
15:58 4.01 4.01 4.01 4.01 49.6K
15:59 4.03 4.04 4.03 4.03 316.3K
16:00 4.03 4.18 4.01 4.03 1,978.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし