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 5.76 5.93 5.64 5.93 1,121.9K
09:32 5.97 6.09 5.97 6.06 580.7K
09:33 6.06 6.22 6.06 6.22 568.0K
09:34 6.25 6.32 6.24 6.24 511.1K
09:35 6.28 6.29 6.28 6.29 460.1K
09:36 6.29 6.29 6.25 6.25 483.2K
09:37 6.27 6.27 6.20 6.20 640.2K
09:38 6.21 6.26 6.21 6.24 354.8K
09:39 6.23 6.23 6.17 6.17 195.7K
09:40 6.19 6.20 6.17 6.17 254.1K
09:41 6.17 6.20 6.15 6.20 272.1K
09:42 6.18 6.23 6.18 6.20 451.3K
09:43 6.19 6.20 6.17 6.18 237.0K
09:44 6.17 6.17 6.13 6.13 260.1K
09:45 6.15 6.17 6.14 6.14 142.6K
09:46 6.15 6.28 6.15 6.28 388.8K
09:47 6.27 6.35 6.27 6.34 432.4K
09:48 6.34 6.41 6.34 6.36 731.5K
09:49 6.36 6.38 6.33 6.33 259.4K
09:50 6.33 6.35 6.30 6.31 155.3K
09:51 6.33 6.39 6.33 6.39 340.7K
09:52 6.37 6.38 6.36 6.37 368.4K
09:53 6.36 6.37 6.36 6.37 369.1K
09:54 6.36 6.43 6.36 6.43 362.5K
09:55 6.43 6.43 6.42 6.43 309.2K
09:56 6.43 6.43 6.40 6.40 341.1K
09:57 6.42 6.43 6.42 6.43 317.9K
09:58 6.44 6.47 6.43 6.47 289.5K
09:59 6.51 6.54 6.50 6.54 818.6K
10:00 6.50 6.50 6.42 6.42 360.3K
10:01 6.42 6.50 6.42 6.49 317.1K
10:02 6.51 6.52 6.48 6.51 243.8K
10:03 6.53 6.53 6.47 6.48 199.0K
10:04 6.48 6.51 6.48 6.48 237.3K
10:05 6.48 6.50 6.48 6.48 195.0K
10:06 6.48 6.50 6.48 6.48 131.5K
10:07 6.49 6.49 6.48 6.49 148.2K
10:08 6.50 6.54 6.50 6.54 304.3K
10:09 6.54 6.54 6.46 6.46 299.6K
10:10 6.48 6.51 6.48 6.48 238.6K
10:11 6.48 6.48 6.46 6.46 185.5K
10:12 6.48 6.53 6.48 6.51 338.6K
10:13 6.52 6.54 6.52 6.54 355.5K
10:14 6.51 6.55 6.51 6.54 274.0K
10:15 6.52 6.52 6.49 6.49 253.9K
10:16 6.49 6.57 6.49 6.55 415.6K
10:17 6.55 6.59 6.55 6.59 401.5K
10:18 6.60 6.60 6.52 6.52 524.6K
10:19 6.53 6.57 6.52 6.56 326.4K
10:20 6.56 6.56 6.53 6.53 161.8K
10:21 6.55 6.58 6.52 6.58 644.0K
10:22 6.56 6.56 6.54 6.55 172.2K
10:23 6.55 6.55 6.53 6.55 148.9K
10:24 6.55 6.62 6.55 6.61 517.9K
10:25 6.64 6.69 6.64 6.68 489.9K
10:26 6.69 6.71 6.69 6.71 397.3K
10:27 6.71 6.71 6.68 6.68 241.6K
10:28 6.71 6.71 6.70 6.70 233.5K
10:29 6.68 6.70 6.60 6.60 445.6K
10:30 6.57 6.59 6.57 6.59 322.5K
10:31 6.58 6.58 6.55 6.55 225.4K
10:32 6.55 6.58 6.55 6.57 209.3K
10:33 6.57 6.59 6.56 6.59 169.2K
10:34 6.59 6.64 6.59 6.64 281.9K
10:35 6.64 6.64 6.59 6.59 210.5K
10:36 6.59 6.59 6.57 6.58 146.9K
10:37 6.55 6.56 6.54 6.54 153.5K
10:38 6.57 6.58 6.52 6.52 466.0K
10:39 6.53 6.55 6.53 6.54 114.2K
10:40 6.55 6.61 6.55 6.60 270.1K
10:41 6.57 6.57 6.53 6.53 279.6K
10:42 6.53 6.53 6.51 6.52 139.7K
10:43 6.51 6.51 6.48 6.49 209.9K
10:44 6.49 6.49 6.47 6.48 147.4K
10:45 6.43 6.44 6.42 6.42 293.2K
10:46 6.43 6.49 6.43 6.49 187.6K
10:47 6.46 6.47 6.45 6.47 214.4K
10:48 6.49 6.51 6.49 6.50 223.1K
10:49 6.50 6.56 6.50 6.54 344.0K
10:50 6.53 6.55 6.53 6.55 177.5K
10:51 6.55 6.56 6.54 6.56 170.2K
10:52 6.55 6.55 6.48 6.48 330.9K
10:53 6.49 6.53 6.48 6.53 194.4K
10:54 6.53 6.53 6.49 6.49 178.7K
10:55 6.48 6.48 6.47 6.47 194.9K
10:56 6.48 6.52 6.48 6.52 107.0K
10:57 6.52 6.52 6.51 6.52 126.5K
10:58 6.53 6.53 6.50 6.50 148.9K
10:59 6.49 6.50 6.48 6.50 120.5K
11:00 6.51 6.54 6.51 6.54 187.0K
11:01 6.54 6.59 6.54 6.57 247.1K
11:02 6.61 6.61 6.60 6.61 262.9K
11:03 6.61 6.64 6.61 6.61 278.5K
11:04 6.61 6.61 6.59 6.59 181.6K
11:05 6.59 6.62 6.59 6.62 190.5K
11:06 6.58 6.58 6.55 6.56 372.6K
11:07 6.55 6.57 6.55 6.56 105.2K
11:08 6.55 6.56 6.54 6.54 65.3K
11:09 6.54 6.55 6.53 6.55 126.7K
11:10 6.56 6.56 6.51 6.51 109.7K
11:11 6.53 6.55 6.53 6.54 110.3K
11:12 6.52 6.55 6.52 6.55 100.7K
11:13 6.55 6.56 6.55 6.55 99.5K
11:14 6.57 6.57 6.55 6.55 158.3K
11:15 6.54 6.55 6.53 6.55 159.5K
11:16 6.55 6.57 6.55 6.57 129.9K
11:17 6.57 6.58 6.55 6.55 158.7K
11:18 6.54 6.54 6.53 6.53 84.9K
11:19 6.52 6.54 6.51 6.51 176.7K
11:20 6.52 6.52 6.52 6.52 84.5K
11:21 6.51 6.52 6.51 6.51 198.4K
11:22 6.51 6.53 6.51 6.52 106.0K
11:23 6.51 6.51 6.48 6.49 114.3K
11:24 6.48 6.50 6.48 6.49 97.0K
11:25 6.47 6.49 6.47 6.49 100.4K
11:26 6.49 6.49 6.47 6.47 89.0K
11:27 6.47 6.49 6.46 6.49 54.4K
11:28 6.50 6.53 6.50 6.53 77.3K
11:29 6.54 6.55 6.54 6.55 142.7K
11:30 6.55 6.58 6.55 6.58 143.8K
11:31 6.56 6.57 6.56 6.57 172.5K
11:32 6.57 6.61 6.57 6.61 206.7K
11:33 6.61 6.61 6.58 6.60 301.0K
11:34 6.60 6.62 6.60 6.61 234.2K
11:35 6.61 6.61 6.59 6.59 90.9K
11:36 6.59 6.61 6.59 6.60 99.5K
11:37 6.61 6.63 6.61 6.62 298.3K
11:38 6.62 6.62 6.60 6.60 141.0K
11:39 6.61 6.61 6.59 6.60 61.2K
11:40 6.60 6.60 6.57 6.57 48.7K
11:41 6.58 6.58 6.54 6.54 130.2K
11:42 6.53 6.54 6.53 6.54 60.4K
11:43 6.55 6.55 6.52 6.53 95.2K
11:44 6.53 6.53 6.51 6.51 128.6K
11:45 6.50 6.50 6.48 6.48 134.5K
11:46 6.50 6.51 6.50 6.51 188.0K
11:47 6.50 6.50 6.49 6.50 84.1K
11:48 6.50 6.50 6.50 6.50 128.5K
11:49 6.50 6.52 6.50 6.52 108.6K
11:50 6.52 6.52 6.51 6.52 61.7K
11:51 6.52 6.54 6.51 6.54 175.1K
11:52 6.54 6.55 6.53 6.55 85.8K
11:53 6.55 6.58 6.55 6.57 142.6K
11:54 6.57 6.58 6.57 6.58 99.3K
11:55 6.58 6.60 6.58 6.60 380.3K
11:56 6.60 6.62 6.60 6.62 142.2K
11:57 6.62 6.63 6.62 6.62 125.0K
11:58 6.64 6.65 6.62 6.64 132.1K
11:59 6.64 6.64 6.63 6.63 199.6K
12:00 6.61 6.62 6.61 6.62 170.5K
12:01 6.62 6.64 6.62 6.64 101.2K
12:02 6.63 6.66 6.63 6.66 181.6K
12:03 6.66 6.66 6.64 6.65 240.3K
12:04 6.65 6.65 6.64 6.64 159.3K
12:05 6.64 6.64 6.62 6.62 133.2K
12:06 6.65 6.66 6.64 6.64 140.6K
12:07 6.64 6.65 6.63 6.65 102.8K
12:08 6.64 6.64 6.62 6.63 95.3K
12:09 6.63 6.63 6.63 6.63 124.3K
12:10 6.63 6.63 6.61 6.61 116.3K
12:11 6.60 6.60 6.58 6.59 162.7K
12:12 6.61 6.61 6.60 6.60 126.7K
12:13 6.60 6.62 6.60 6.61 74.3K
12:14 6.62 6.62 6.60 6.61 105.3K
12:15 6.60 6.61 6.59 6.61 83.0K
12:16 6.62 6.64 6.62 6.64 149.2K
12:17 6.64 6.65 6.64 6.65 87.0K
12:18 6.64 6.65 6.64 6.64 104.4K
12:19 6.64 6.66 6.64 6.66 114.8K
12:20 6.66 6.66 6.64 6.65 111.3K
12:21 6.65 6.65 6.64 6.64 142.8K
12:22 6.64 6.65 6.64 6.65 184.5K
12:23 6.64 6.65 6.64 6.65 120.8K
12:24 6.66 6.67 6.66 6.67 142.9K
12:25 6.66 6.66 6.64 6.64 153.9K
12:26 6.64 6.65 6.64 6.65 150.5K
12:27 6.64 6.66 6.64 6.66 125.6K
12:28 6.67 6.68 6.66 6.67 167.9K
12:29 6.68 6.69 6.67 6.68 151.3K
12:30 6.70 6.70 6.65 6.65 427.3K
12:31 6.65 6.71 6.65 6.71 232.7K
12:32 6.72 6.74 6.72 6.74 173.8K
12:33 6.70 6.73 6.70 6.72 458.5K
12:34 6.72 6.72 6.68 6.69 137.4K
12:35 6.69 6.70 6.69 6.69 92.0K
12:36 6.69 6.72 6.69 6.71 171.1K
12:37 6.71 6.72 6.70 6.72 103.5K
12:38 6.72 6.72 6.71 6.71 93.6K
12:39 6.71 6.71 6.70 6.71 106.4K
12:40 6.71 6.71 6.67 6.68 107.0K
12:41 6.68 6.69 6.66 6.66 180.8K
12:42 6.66 6.69 6.66 6.67 169.4K
12:43 6.69 6.70 6.68 6.70 102.7K
12:44 6.70 6.70 6.67 6.67 97.8K
12:45 6.67 6.67 6.64 6.64 188.8K
12:46 6.63 6.64 6.62 6.62 72.0K
12:47 6.61 6.65 6.61 6.65 98.2K
12:48 6.64 6.64 6.62 6.64 124.7K
12:49 6.64 6.66 6.64 6.66 141.9K
12:50 6.65 6.66 6.64 6.64 111.9K
12:51 6.63 6.64 6.63 6.63 113.8K
12:52 6.62 6.63 6.58 6.58 184.9K
12:53 6.59 6.63 6.58 6.63 93.4K
12:54 6.63 6.63 6.60 6.60 125.7K
12:55 6.60 6.60 6.60 6.60 49.0K
12:56 6.60 6.61 6.59 6.59 239.0K
12:57 6.59 6.59 6.57 6.57 152.8K
12:58 6.57 6.57 6.56 6.56 71.9K
12:59 6.57 6.60 6.57 6.60 158.0K
13:00 6.60 6.60 6.60 6.60 50.3K
13:01 6.59 6.62 6.59 6.61 62.4K
13:02 6.62 6.62 6.62 6.62 46.0K
13:03 6.63 6.64 6.62 6.64 100.9K
13:04 6.64 6.64 6.63 6.63 75.2K
13:05 6.67 6.69 6.67 6.67 206.3K
13:06 6.63 6.65 6.63 6.65 182.9K
13:07 6.66 6.69 6.66 6.69 154.9K
13:08 6.69 6.72 6.68 6.72 147.2K
13:09 6.72 6.72 6.69 6.72 274.3K
13:10 6.72 6.72 6.71 6.72 146.2K
13:11 6.72 6.72 6.66 6.67 299.9K
13:12 6.69 6.69 6.64 6.64 271.6K
13:13 6.67 6.69 6.67 6.69 180.5K
13:14 6.68 6.70 6.68 6.70 117.8K
13:15 6.70 6.70 6.69 6.69 142.9K
13:16 6.70 6.72 6.70 6.71 193.8K
13:17 6.71 6.74 6.71 6.73 342.0K
13:18 6.74 6.74 6.72 6.72 138.2K
13:19 6.72 6.74 6.72 6.74 111.2K
13:20 6.75 6.77 6.75 6.77 198.5K
13:21 6.75 6.76 6.73 6.73 255.2K
13:22 6.73 6.74 6.73 6.74 135.3K
13:23 6.74 6.74 6.72 6.73 123.8K
13:24 6.73 6.76 6.72 6.76 99.1K
13:25 6.76 6.76 6.75 6.76 72.4K
13:26 6.76 6.76 6.73 6.74 211.2K
13:27 6.74 6.76 6.73 6.76 110.7K
13:28 6.76 6.77 6.76 6.77 119.6K
13:29 6.78 6.79 6.78 6.79 104.6K
13:30 6.81 6.82 6.80 6.80 270.7K
13:31 6.80 6.83 6.80 6.83 211.1K
13:32 6.82 6.86 6.82 6.86 193.0K
13:33 6.86 6.86 6.83 6.84 404.1K
13:34 6.85 6.87 6.84 6.87 207.4K
13:35 6.87 6.87 6.82 6.82 342.2K
13:36 6.82 6.85 6.81 6.85 157.7K
13:37 6.86 6.86 6.85 6.85 204.6K
13:38 6.85 6.85 6.83 6.83 125.4K
13:39 6.83 6.83 6.82 6.83 123.0K
13:40 6.84 6.84 6.82 6.82 124.9K
13:41 6.83 6.84 6.81 6.82 205.7K
13:42 6.82 6.84 6.82 6.83 123.0K
13:43 6.84 6.84 6.84 6.84 198.0K
13:44 6.83 6.85 6.83 6.84 173.1K
13:45 6.85 6.85 6.83 6.84 127.5K
13:46 6.84 6.84 6.81 6.81 188.6K
13:47 6.81 6.81 6.80 6.80 133.4K
13:48 6.81 6.81 6.80 6.80 103.9K
13:49 6.80 6.80 6.79 6.79 214.8K
13:50 6.79 6.79 6.78 6.78 80.3K
13:51 6.78 6.79 6.77 6.79 206.5K
13:52 6.78 6.78 6.78 6.78 65.7K
13:53 6.77 6.78 6.77 6.78 111.0K
13:54 6.78 6.79 6.78 6.78 115.5K
13:55 6.77 6.78 6.77 6.78 75.2K
13:56 6.78 6.79 6.78 6.79 102.8K
13:57 6.79 6.80 6.79 6.79 125.0K
13:58 6.78 6.80 6.78 6.80 133.3K
13:59 6.80 6.81 6.79 6.80 172.1K
14:00 6.79 6.79 6.78 6.79 109.0K
14:01 6.77 6.78 6.77 6.78 132.5K
14:02 6.78 6.79 6.78 6.79 132.0K
14:03 6.79 6.80 6.79 6.79 107.3K
14:04 6.79 6.79 6.78 6.78 91.6K
14:05 6.77 6.80 6.77 6.80 92.8K
14:06 6.80 6.80 6.79 6.80 95.7K
14:07 6.80 6.82 6.79 6.82 130.4K
14:08 6.82 6.85 6.82 6.84 261.9K
14:09 6.84 6.86 6.84 6.85 223.5K
14:10 6.83 6.84 6.83 6.84 227.4K
14:11 6.84 6.84 6.84 6.84 66.7K
14:12 6.85 6.86 6.84 6.85 126.1K
14:13 6.85 6.88 6.85 6.88 235.6K
14:14 6.88 6.88 6.85 6.86 169.8K
14:15 6.87 6.87 6.86 6.87 76.6K
14:16 6.87 6.87 6.86 6.87 139.9K
14:17 6.87 6.87 6.86 6.86 94.3K
14:18 6.84 6.85 6.84 6.85 147.3K
14:19 6.85 6.85 6.84 6.85 18.3K
14:20 6.85 6.85 6.84 6.85 41.9K
14:21 6.85 6.86 6.82 6.86 128.9K
14:22 6.87 6.89 6.87 6.89 74.3K
14:23 6.89 6.90 6.88 6.90 182.7K
14:24 6.91 6.93 6.91 6.93 107.0K
14:25 6.94 6.95 6.94 6.95 192.6K
14:26 6.95 6.95 6.95 6.95 126.8K
14:27 6.95 6.96 6.95 6.96 194.6K
14:28 6.94 6.94 6.93 6.94 160.7K
14:29 6.93 6.93 6.91 6.92 104.7K
14:30 6.92 6.93 6.90 6.90 114.6K
14:31 6.90 6.90 6.87 6.87 125.0K
14:32 6.87 6.89 6.87 6.89 211.9K
14:33 6.90 6.90 6.90 6.90 86.6K
14:34 6.90 6.92 6.89 6.92 296.2K
14:35 6.93 6.93 6.92 6.92 145.4K
14:36 6.92 6.92 6.90 6.90 313.6K
14:37 6.91 6.94 6.91 6.94 156.1K
14:38 6.94 6.94 6.93 6.94 62.0K
14:39 6.93 6.95 6.93 6.93 122.2K
14:40 6.93 6.93 6.92 6.93 110.5K
14:41 6.92 6.93 6.91 6.92 145.3K
14:42 6.92 6.92 6.91 6.92 53.0K
14:43 6.92 6.92 6.89 6.90 164.9K
14:44 6.90 6.90 6.87 6.87 112.2K
14:45 6.88 6.88 6.88 6.88 79.7K
14:46 6.87 6.87 6.84 6.86 191.3K
14:47 6.86 6.87 6.86 6.87 90.0K
14:48 6.87 6.87 6.87 6.87 38.8K
14:49 6.86 6.87 6.86 6.87 75.6K
14:50 6.87 6.87 6.86 6.87 60.0K
14:51 6.87 6.92 6.87 6.92 223.7K
14:52 6.91 6.91 6.90 6.91 118.7K
14:53 6.91 6.91 6.88 6.88 177.4K
14:54 6.87 6.89 6.87 6.89 166.9K
14:55 6.91 6.92 6.91 6.92 105.1K
14:56 6.92 6.93 6.92 6.93 126.5K
14:57 6.93 6.93 6.92 6.93 118.5K
14:58 6.93 6.94 6.93 6.93 114.9K
14:59 6.91 6.91 6.91 6.91 189.1K
15:00 6.92 6.92 6.89 6.89 100.9K
15:01 6.89 6.89 6.86 6.86 140.5K
15:02 6.87 6.88 6.87 6.88 84.4K
15:03 6.88 6.88 6.85 6.85 137.5K
15:04 6.87 6.90 6.87 6.90 125.5K
15:05 6.88 6.89 6.88 6.89 110.6K
15:06 6.88 6.91 6.88 6.91 181.5K
15:07 6.90 6.92 6.90 6.92 152.9K
15:08 6.92 6.92 6.91 6.92 89.9K
15:09 6.92 6.92 6.89 6.89 81.1K
15:10 6.89 6.89 6.87 6.87 170.0K
15:11 6.88 6.89 6.88 6.89 125.9K
15:12 6.88 6.89 6.86 6.89 197.3K
15:13 6.88 6.90 6.88 6.90 112.8K
15:14 6.90 6.90 6.90 6.90 60.6K
15:15 6.89 6.90 6.88 6.88 133.4K
15:16 6.88 6.90 6.87 6.87 148.4K
15:17 6.86 6.86 6.85 6.86 209.2K
15:18 6.85 6.86 6.85 6.86 123.3K
15:19 6.86 6.87 6.86 6.87 108.0K
15:20 6.87 6.87 6.85 6.86 179.4K
15:21 6.86 6.88 6.85 6.88 241.4K
15:22 6.88 6.91 6.88 6.91 114.0K
15:23 6.92 6.92 6.91 6.92 283.9K
15:24 6.94 6.95 6.94 6.95 149.9K
15:25 6.94 6.98 6.94 6.98 153.5K
15:26 6.97 6.97 6.95 6.96 374.7K
15:27 6.97 6.98 6.96 6.98 182.5K
15:28 6.98 6.98 6.95 6.95 164.7K
15:29 6.96 6.97 6.95 6.95 114.8K
15:30 6.96 6.96 6.93 6.94 184.2K
15:31 6.94 6.95 6.93 6.94 118.0K
15:32 6.94 6.97 6.94 6.97 168.0K
15:33 6.97 6.97 6.97 6.97 82.1K
15:34 6.97 6.99 6.97 6.99 200.6K
15:35 6.99 6.99 6.97 6.97 80.3K
15:36 6.98 6.99 6.97 6.99 175.2K
15:37 6.99 6.99 6.98 6.99 93.3K
15:38 6.99 6.99 6.98 6.99 101.1K
15:39 6.99 6.99 6.98 6.99 101.3K
15:40 6.97 6.97 6.96 6.97 124.8K
15:41 6.96 6.97 6.96 6.97 79.5K
15:42 6.97 6.98 6.94 6.94 401.7K
15:43 6.95 6.95 6.95 6.95 56.3K
15:44 6.94 6.96 6.94 6.96 101.7K
15:45 6.96 6.96 6.95 6.96 112.4K
15:46 6.95 6.95 6.91 6.91 173.7K
15:47 6.91 6.92 6.91 6.92 147.3K
15:48 6.93 6.93 6.93 6.93 128.5K
15:49 6.93 6.94 6.92 6.94 186.3K
15:50 6.93 6.94 6.93 6.94 199.2K
15:51 6.96 6.96 6.95 6.95 124.9K
15:52 6.96 6.96 6.95 6.95 151.0K
15:53 6.96 6.97 6.95 6.97 151.1K
15:54 6.97 6.97 6.96 6.97 159.2K
15:55 6.98 6.98 6.96 6.96 301.2K
15:56 6.90 6.91 6.90 6.90 251.1K
15:57 6.87 6.87 6.86 6.86 325.7K
15:58 6.86 6.86 6.84 6.84 289.4K
15:59 6.83 6.84 6.83 6.84 223.1K
16:00 6.83 6.85 6.56 6.83 2,605.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし