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 5.77 5.92 5.59 5.92 1,546.4K
09:32 5.93 6.04 5.93 6.04 526.4K
09:33 6.09 6.13 6.07 6.07 431.4K
09:34 6.10 6.10 6.06 6.06 319.9K
09:35 6.06 6.06 5.95 5.95 500.6K
09:36 5.96 6.03 5.95 6.03 397.7K
09:37 6.02 6.08 6.00 6.08 247.8K
09:38 6.08 6.16 6.08 6.16 588.4K
09:39 6.13 6.13 6.07 6.12 264.6K
09:40 6.11 6.12 6.11 6.12 160.6K
09:41 6.13 6.15 6.12 6.14 336.9K
09:42 6.16 6.16 6.11 6.11 217.5K
09:43 6.05 6.10 6.03 6.10 328.7K
09:44 6.12 6.12 6.08 6.08 237.0K
09:45 6.08 6.08 6.04 6.07 226.0K
09:46 6.08 6.08 6.02 6.04 243.2K
09:47 6.03 6.03 5.97 5.98 578.7K
09:48 5.98 6.03 5.98 6.00 268.3K
09:49 5.99 6.03 5.99 6.03 245.2K
09:50 6.01 6.02 5.96 6.02 238.0K
09:51 6.01 6.07 5.99 6.07 294.5K
09:52 6.07 6.07 6.01 6.07 138.8K
09:53 6.07 6.15 6.07 6.13 312.0K
09:54 6.13 6.13 6.07 6.07 134.0K
09:55 6.08 6.08 6.07 6.08 176.2K
09:56 6.11 6.11 6.07 6.08 378.1K
09:57 6.08 6.08 6.04 6.04 110.2K
09:58 6.04 6.04 6.02 6.02 148.3K
09:59 6.05 6.08 6.05 6.07 111.9K
10:00 6.07 6.12 6.06 6.12 243.3K
10:01 6.12 6.14 6.12 6.14 247.1K
10:02 6.13 6.19 6.13 6.18 332.5K
10:03 6.13 6.13 6.10 6.10 275.7K
10:04 6.11 6.15 6.11 6.15 175.5K
10:05 6.12 6.17 6.12 6.17 134.8K
10:06 6.19 6.22 6.19 6.21 330.4K
10:07 6.22 6.22 6.18 6.20 364.2K
10:08 6.20 6.21 6.18 6.21 217.9K
10:09 6.23 6.27 6.23 6.27 315.9K
10:10 6.26 6.26 6.21 6.21 475.4K
10:11 6.20 6.20 6.16 6.17 272.9K
10:12 6.15 6.16 6.14 6.14 200.6K
10:13 6.10 6.13 6.10 6.12 217.5K
10:14 6.12 6.15 6.12 6.14 226.5K
10:15 6.14 6.14 6.12 6.12 124.9K
10:16 6.15 6.15 6.13 6.13 86.5K
10:17 6.13 6.13 6.06 6.09 276.2K
10:18 6.08 6.08 6.06 6.07 126.9K
10:19 6.08 6.10 6.07 6.07 162.3K
10:20 6.06 6.08 6.02 6.02 300.6K
10:21 6.05 6.07 6.03 6.07 158.5K
10:22 6.07 6.09 6.07 6.09 131.3K
10:23 6.09 6.09 6.03 6.06 245.9K
10:24 6.08 6.08 6.05 6.05 115.4K
10:25 6.05 6.06 6.04 6.04 75.7K
10:26 6.04 6.04 6.01 6.04 221.5K
10:27 6.03 6.08 6.03 6.08 201.7K
10:28 6.07 6.07 6.05 6.05 154.3K
10:29 6.05 6.08 6.05 6.07 121.9K
10:30 6.07 6.07 6.06 6.06 154.3K
10:31 6.08 6.11 6.08 6.09 145.9K
10:32 6.09 6.09 6.07 6.09 107.1K
10:33 6.09 6.11 6.09 6.11 164.5K
10:34 6.08 6.09 6.07 6.09 145.2K
10:35 6.06 6.06 6.03 6.03 191.6K
10:36 6.05 6.05 6.04 6.05 113.6K
10:37 6.04 6.04 5.99 5.99 208.7K
10:38 5.99 6.02 5.99 6.02 273.9K
10:39 6.02 6.03 6.01 6.03 88.3K
10:40 6.02 6.02 6.01 6.02 82.4K
10:41 6.00 6.02 6.00 6.02 206.8K
10:42 6.02 6.02 6.01 6.01 66.5K
10:43 6.02 6.04 6.02 6.04 71.3K
10:44 6.04 6.06 6.04 6.05 116.7K
10:45 6.04 6.05 6.04 6.05 115.4K
10:46 6.05 6.05 6.03 6.03 91.3K
10:47 6.03 6.04 6.03 6.04 66.6K
10:48 6.05 6.05 6.04 6.04 46.2K
10:49 6.03 6.03 6.02 6.02 30.5K
10:50 6.03 6.05 6.02 6.05 90.5K
10:51 6.05 6.05 6.03 6.04 64.8K
10:52 6.04 6.06 6.04 6.06 125.5K
10:53 6.04 6.12 6.04 6.11 202.4K
10:54 6.11 6.14 6.11 6.14 178.8K
10:55 6.14 6.16 6.12 6.16 118.1K
10:56 6.15 6.17 6.15 6.17 213.2K
10:57 6.15 6.15 6.13 6.13 222.9K
10:58 6.13 6.14 6.12 6.14 209.7K
10:59 6.13 6.13 6.12 6.12 74.7K
11:00 6.13 6.13 6.12 6.13 70.0K
11:01 6.11 6.12 6.06 6.06 134.6K
11:02 6.08 6.11 6.08 6.11 157.5K
11:03 6.12 6.13 6.12 6.12 105.0K
11:04 6.10 6.10 6.07 6.07 119.1K
11:05 6.06 6.07 6.04 6.05 245.4K
11:06 6.04 6.06 6.04 6.05 250.7K
11:07 6.06 6.07 6.05 6.07 146.0K
11:08 6.08 6.11 6.08 6.11 146.1K
11:09 6.10 6.10 6.09 6.10 106.0K
11:10 6.11 6.13 6.11 6.12 142.2K
11:11 6.12 6.12 6.11 6.11 92.7K
11:12 6.12 6.14 6.12 6.12 362.9K
11:13 6.14 6.19 6.13 6.19 263.6K
11:14 6.18 6.19 6.18 6.19 188.2K
11:15 6.18 6.19 6.18 6.19 390.7K
11:16 6.19 6.19 6.18 6.18 144.1K
11:17 6.19 6.19 6.18 6.19 98.0K
11:18 6.19 6.19 6.18 6.19 113.2K
11:19 6.18 6.18 6.17 6.17 88.2K
11:20 6.17 6.18 6.16 6.16 153.9K
11:21 6.15 6.18 6.15 6.18 170.1K
11:22 6.18 6.18 6.16 6.18 122.4K
11:23 6.18 6.18 6.18 6.18 52.2K
11:24 6.18 6.18 6.15 6.16 82.5K
11:25 6.16 6.18 6.16 6.18 92.3K
11:26 6.17 6.18 6.15 6.17 85.3K
11:27 6.19 6.19 6.16 6.17 275.5K
11:28 6.19 6.20 6.18 6.18 132.4K
11:29 6.19 6.20 6.19 6.20 75.2K
11:30 6.19 6.20 6.18 6.19 112.0K
11:31 6.18 6.19 6.17 6.19 145.0K
11:32 6.19 6.19 6.19 6.19 79.1K
11:33 6.19 6.19 6.16 6.17 118.7K
11:34 6.17 6.18 6.17 6.18 75.6K
11:35 6.18 6.19 6.18 6.19 150.3K
11:36 6.19 6.19 6.19 6.19 37.8K
11:37 6.19 6.19 6.17 6.17 97.3K
11:38 6.18 6.20 6.18 6.20 112.3K
11:39 6.20 6.20 6.19 6.20 31.2K
11:40 6.19 6.20 6.19 6.19 82.1K
11:41 6.18 6.18 6.16 6.16 154.5K
11:42 6.17 6.18 6.16 6.16 136.8K
11:43 6.15 6.18 6.15 6.18 118.9K
11:44 6.18 6.19 6.18 6.19 67.7K
11:45 6.18 6.19 6.18 6.19 118.8K
11:46 6.19 6.20 6.19 6.20 125.0K
11:47 6.20 6.20 6.19 6.20 53.9K
11:48 6.20 6.20 6.18 6.18 155.8K
11:49 6.18 6.19 6.17 6.18 151.2K
11:50 6.18 6.19 6.18 6.18 89.7K
11:51 6.18 6.18 6.16 6.17 104.9K
11:52 6.17 6.17 6.16 6.16 57.5K
11:53 6.16 6.16 6.16 6.16 48.8K
11:54 6.16 6.16 6.14 6.16 165.9K
11:55 6.16 6.16 6.15 6.16 66.0K
11:56 6.16 6.16 6.13 6.14 86.5K
11:57 6.14 6.14 6.13 6.13 84.2K
11:58 6.13 6.13 6.12 6.13 82.1K
11:59 6.14 6.16 6.14 6.16 88.0K
12:00 6.16 6.16 6.15 6.15 100.1K
12:01 6.15 6.15 6.11 6.13 62.4K
12:02 6.13 6.13 6.11 6.11 77.2K
12:03 6.10 6.13 6.10 6.12 88.6K
12:04 6.15 6.15 6.12 6.12 69.6K
12:05 6.13 6.13 6.13 6.13 68.7K
12:06 6.12 6.14 6.12 6.14 105.0K
12:07 6.14 6.14 6.09 6.09 274.7K
12:08 6.10 6.12 6.10 6.10 129.0K
12:09 6.11 6.13 6.11 6.12 61.9K
12:10 6.11 6.11 6.10 6.10 28.6K
12:11 6.09 6.11 6.09 6.11 82.6K
12:12 6.11 6.12 6.10 6.11 92.3K
12:13 6.12 6.12 6.11 6.12 99.6K
12:14 6.11 6.13 6.11 6.12 103.7K
12:15 6.12 6.12 6.12 6.12 57.1K
12:16 6.12 6.12 6.10 6.11 49.8K
12:17 6.11 6.12 6.11 6.11 55.2K
12:18 6.10 6.11 6.10 6.11 61.8K
12:19 6.10 6.10 6.08 6.09 101.1K
12:20 6.09 6.09 6.09 6.09 100.3K
12:21 6.09 6.10 6.09 6.10 63.6K
12:22 6.10 6.10 6.10 6.10 34.5K
12:23 6.08 6.09 6.08 6.09 47.7K
12:24 6.09 6.09 6.08 6.08 66.5K
12:25 6.09 6.09 6.08 6.08 65.9K
12:26 6.08 6.08 6.07 6.07 63.2K
12:27 6.07 6.08 6.07 6.08 89.3K
12:28 6.07 6.08 6.07 6.08 45.3K
12:29 6.08 6.08 6.07 6.07 48.0K
12:30 6.08 6.08 6.06 6.07 101.4K
12:31 6.07 6.07 6.05 6.05 157.5K
12:32 6.05 6.07 6.05 6.07 206.4K
12:33 6.08 6.09 6.07 6.09 118.8K
12:34 6.08 6.10 6.08 6.10 102.2K
12:35 6.10 6.10 6.09 6.09 75.8K
12:36 6.10 6.10 6.10 6.10 55.7K
12:37 6.10 6.10 6.09 6.10 40.5K
12:38 6.10 6.11 6.10 6.11 0.4K
12:39 6.11 6.11 6.10 6.10 60.1K
12:40 6.09 6.10 6.08 6.08 106.1K
12:41 6.09 6.09 6.07 6.07 182.0K
12:42 6.08 6.09 6.08 6.09 76.3K
12:43 6.12 6.14 6.12 6.14 207.7K
12:44 6.12 6.12 6.10 6.11 155.7K
12:45 6.11 6.11 6.10 6.10 97.7K
12:46 6.11 6.11 6.10 6.11 99.4K
12:47 6.11 6.12 6.10 6.10 55.7K
12:48 6.11 6.11 6.10 6.10 96.7K
12:49 6.11 6.12 6.11 6.11 91.0K
12:50 6.12 6.13 6.12 6.12 91.2K
12:51 6.12 6.14 6.12 6.14 107.0K
12:52 6.14 6.15 6.13 6.14 109.0K
12:53 6.14 6.14 6.12 6.12 92.3K
12:54 6.12 6.13 6.12 6.13 84.8K
12:55 6.13 6.14 6.13 6.14 102.3K
12:56 6.13 6.14 6.13 6.14 97.5K
12:57 6.14 6.15 6.14 6.15 41.0K
12:58 6.15 6.15 6.15 6.15 75.3K
12:59 6.15 6.15 6.14 6.15 63.5K
13:00 6.15 6.16 6.14 6.16 59.4K
13:01 6.16 6.16 6.16 6.16 122.5K
13:02 6.16 6.16 6.13 6.14 161.2K
13:03 6.14 6.15 6.14 6.15 85.3K
13:04 6.15 6.16 6.15 6.16 115.4K
13:05 6.16 6.16 6.14 6.14 64.5K
13:06 6.15 6.15 6.14 6.14 90.6K
13:07 6.15 6.16 6.15 6.15 66.5K
13:08 6.16 6.16 6.15 6.15 53.0K
13:09 6.16 6.17 6.16 6.17 25.7K
13:10 6.17 6.17 6.14 6.15 160.6K
13:11 6.15 6.15 6.12 6.12 108.5K
13:12 6.09 6.12 6.09 6.12 284.4K
13:13 6.12 6.12 6.11 6.11 53.0K
13:14 6.11 6.11 6.10 6.10 90.4K
13:15 6.10 6.10 6.06 6.06 124.5K
13:16 6.08 6.12 6.07 6.12 164.9K
13:17 6.11 6.11 6.08 6.08 87.4K
13:18 6.08 6.08 6.06 6.06 124.1K
13:19 6.06 6.06 6.03 6.03 189.7K
13:20 6.02 6.03 6.02 6.03 133.8K
13:21 6.04 6.04 6.02 6.02 126.6K
13:22 6.03 6.04 6.02 6.02 161.4K
13:23 6.03 6.03 6.01 6.02 116.4K
13:24 6.01 6.03 6.01 6.03 162.9K
13:25 6.03 6.03 6.01 6.01 256.7K
13:26 6.02 6.03 6.00 6.03 277.6K
13:27 6.03 6.04 6.03 6.03 141.5K
13:28 6.03 6.05 6.02 6.05 193.3K
13:29 6.05 6.05 6.04 6.04 205.8K
13:30 6.04 6.05 6.03 6.03 171.6K
13:31 6.04 6.04 6.02 6.02 95.2K
13:32 6.01 6.03 6.01 6.02 179.0K
13:33 6.02 6.04 6.02 6.04 125.0K
13:34 6.02 6.03 6.02 6.03 93.3K
13:35 6.03 6.03 6.02 6.02 131.5K
13:36 6.03 6.04 6.02 6.03 106.3K
13:37 6.04 6.04 6.04 6.04 143.8K
13:38 6.05 6.08 6.04 6.07 217.3K
13:39 6.07 6.10 6.07 6.10 115.0K
13:40 6.10 6.10 6.10 6.10 125.3K
13:41 6.09 6.10 6.09 6.10 141.6K
13:42 6.10 6.11 6.10 6.10 211.6K
13:43 6.11 6.11 6.10 6.11 117.1K
13:44 6.08 6.10 6.08 6.09 181.3K
13:45 6.09 6.12 6.09 6.12 188.7K
13:46 6.12 6.12 6.10 6.11 116.2K
13:47 6.12 6.13 6.11 6.13 110.5K
13:48 6.12 6.12 6.11 6.12 79.9K
13:49 6.12 6.12 6.12 6.12 50.1K
13:50 6.12 6.12 6.11 6.11 133.2K
13:51 6.11 6.12 6.11 6.12 128.7K
13:52 6.12 6.12 6.11 6.11 87.9K
13:53 6.11 6.11 6.10 6.10 115.8K
13:54 6.10 6.10 6.09 6.09 43.6K
13:55 6.10 6.10 6.09 6.10 48.8K
13:56 6.09 6.09 6.07 6.07 52.1K
13:57 6.07 6.07 6.06 6.07 26.5K
13:58 6.07 6.07 6.06 6.07 79.4K
13:59 6.07 6.07 6.04 6.04 48.6K
14:00 6.04 6.05 6.04 6.05 41.2K
14:01 6.05 6.05 6.04 6.04 39.0K
14:02 6.04 6.04 6.03 6.03 141.6K
14:03 6.03 6.04 6.03 6.03 98.4K
14:04 6.03 6.04 6.01 6.01 140.0K
14:05 6.02 6.03 6.02 6.03 84.8K
14:06 6.02 6.02 6.02 6.02 76.8K
14:07 6.01 6.03 6.01 6.03 171.3K
14:08 6.03 6.03 6.02 6.03 91.8K
14:09 6.03 6.03 6.03 6.03 60.0K
14:10 6.03 6.03 6.03 6.03 41.7K
14:11 6.01 6.02 6.00 6.00 101.2K
14:12 6.01 6.02 6.01 6.02 99.1K
14:13 6.01 6.03 6.01 6.03 119.1K
14:14 6.02 6.04 6.02 6.04 69.6K
14:15 6.04 6.05 6.04 6.05 94.1K
14:16 6.05 6.06 6.05 6.06 161.2K
14:17 6.05 6.05 6.04 6.04 96.5K
14:18 6.05 6.05 6.04 6.04 72.4K
14:19 6.03 6.04 6.02 6.02 120.8K
14:20 6.03 6.03 6.02 6.03 89.2K
14:21 6.03 6.04 6.02 6.02 81.5K
14:22 6.02 6.02 6.02 6.02 45.4K
14:23 6.01 6.01 6.00 6.00 72.7K
14:24 6.00 6.00 5.99 6.00 32.2K
14:25 6.00 6.00 5.98 5.98 69.6K
14:26 5.98 5.98 5.98 5.98 51.3K
14:27 5.98 5.98 5.95 5.95 145.8K
14:28 5.95 5.96 5.94 5.96 127.0K
14:29 5.96 5.96 5.95 5.96 31.2K
14:30 5.95 5.97 5.95 5.97 104.1K
14:31 5.96 5.97 5.96 5.97 75.5K
14:32 5.96 5.98 5.95 5.98 31.2K
14:33 5.98 5.98 5.97 5.98 26.3K
14:34 5.98 5.98 5.97 5.98 11.2K
14:35 5.98 6.01 5.98 6.01 209.2K
14:36 6.02 6.02 6.01 6.01 58.7K
14:37 6.00 6.04 6.00 6.04 48.6K
14:38 6.05 6.06 6.04 6.06 95.0K
14:39 6.06 6.06 6.03 6.03 90.1K
14:40 6.03 6.03 6.01 6.01 115.1K
14:41 6.02 6.05 6.02 6.05 76.6K
14:42 6.05 6.05 6.04 6.04 32.3K
14:43 6.04 6.05 6.03 6.04 58.1K
14:44 6.03 6.04 6.03 6.03 35.0K
14:45 6.04 6.04 6.02 6.02 38.8K
14:46 6.04 6.04 6.04 6.04 71.6K
14:47 6.04 6.04 6.04 6.04 61.6K
14:48 6.05 6.05 6.04 6.04 39.7K
14:49 6.05 6.06 6.04 6.06 62.2K
14:50 6.06 6.08 6.05 6.07 85.6K
14:51 6.08 6.08 6.06 6.07 64.1K
14:52 6.07 6.07 6.05 6.06 116.4K
14:53 6.06 6.07 6.05 6.07 48.3K
14:54 6.07 6.07 6.06 6.07 32.1K
14:55 6.07 6.07 6.07 6.07 32.3K
14:56 6.07 6.07 6.05 6.05 71.8K
14:57 6.06 6.06 6.06 6.06 53.6K
14:58 6.04 6.05 6.04 6.05 51.0K
14:59 6.04 6.05 6.04 6.05 39.7K
15:00 6.05 6.06 6.05 6.05 44.1K
15:01 6.05 6.07 6.05 6.05 96.0K
15:02 6.05 6.05 6.03 6.04 30.7K
15:03 6.05 6.05 6.04 6.04 85.3K
15:04 6.04 6.04 6.04 6.04 40.8K
15:05 6.04 6.04 6.03 6.04 21.2K
15:06 6.03 6.04 6.03 6.04 33.5K
15:07 6.04 6.05 6.04 6.05 50.2K
15:08 6.06 6.07 6.05 6.07 74.2K
15:09 6.06 6.06 6.05 6.05 79.9K
15:10 6.05 6.07 6.05 6.07 104.2K
15:11 6.06 6.07 6.06 6.07 79.4K
15:12 6.07 6.07 6.06 6.07 52.5K
15:13 6.07 6.07 6.06 6.07 71.2K
15:14 6.06 6.07 6.06 6.06 21.7K
15:15 6.06 6.07 6.06 6.07 8.3K
15:16 6.07 6.07 6.07 6.07 2.1K
15:17 6.06 6.07 6.06 6.07 29.6K
15:18 6.05 6.07 6.05 6.07 128.2K
15:19 6.07 6.07 6.06 6.06 45.9K
15:20 6.06 6.06 6.06 6.06 35.5K
15:21 6.06 6.06 6.05 6.06 26.2K
15:22 6.06 6.06 6.04 6.05 67.7K
15:23 6.04 6.04 6.04 6.04 80.4K
15:24 6.04 6.04 6.04 6.04 62.5K
15:25 6.03 6.04 6.03 6.04 29.9K
15:26 6.02 6.04 6.02 6.04 60.2K
15:27 6.04 6.04 6.03 6.03 36.2K
15:28 6.02 6.03 6.02 6.03 22.9K
15:29 6.03 6.04 6.02 6.04 21.9K
15:30 6.04 6.04 6.03 6.03 47.9K
15:31 6.03 6.03 6.02 6.03 37.4K
15:32 6.03 6.04 6.03 6.03 44.8K
15:33 6.04 6.04 6.03 6.03 34.9K
15:34 6.04 6.06 6.04 6.06 70.2K
15:35 6.06 6.06 6.05 6.06 39.2K
15:36 6.06 6.06 6.05 6.06 55.3K
15:37 6.06 6.06 6.05 6.05 53.0K
15:38 6.04 6.05 6.03 6.04 72.2K
15:39 6.04 6.04 6.01 6.02 148.7K
15:40 6.01 6.03 6.01 6.02 34.0K
15:41 6.01 6.01 6.00 6.01 22.7K
15:42 6.01 6.01 6.00 6.01 20.1K
15:43 6.01 6.01 6.00 6.00 6.5K
15:44 6.01 6.01 5.96 5.96 128.7K
15:45 5.96 5.98 5.96 5.96 196.5K
15:46 5.96 5.97 5.96 5.97 55.7K
15:47 5.97 5.97 5.93 5.93 148.6K
15:48 5.93 5.94 5.93 5.94 123.5K
15:49 5.94 5.96 5.94 5.96 163.2K
15:50 5.96 5.96 5.96 5.96 39.0K
15:51 5.94 5.94 5.93 5.93 160.6K
15:52 5.93 5.94 5.92 5.93 97.8K
15:53 5.94 5.94 5.93 5.94 54.0K
15:54 5.94 5.94 5.94 5.94 59.0K
15:55 5.94 5.99 5.94 5.97 97.4K
15:56 5.97 5.97 5.96 5.96 171.6K
15:57 5.96 5.97 5.95 5.97 141.2K
15:58 5.99 6.00 5.99 6.00 99.7K
15:59 6.01 6.01 5.99 6.00 302.9K
16:00 6.00 6.05 5.96 5.98 2,025.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし