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 6.85 6.94 6.75 6.75 1,234.0K
09:32 6.74 6.74 6.63 6.63 423.2K
09:33 6.63 6.64 6.60 6.60 272.4K
09:34 6.60 6.65 6.60 6.63 167.8K
09:35 6.63 6.63 6.61 6.61 124.3K
09:36 6.61 6.62 6.59 6.60 163.1K
09:37 6.58 6.59 6.58 6.59 222.8K
09:38 6.61 6.62 6.61 6.61 103.3K
09:39 6.62 6.63 6.61 6.63 137.9K
09:40 6.63 6.69 6.63 6.69 279.8K
09:41 6.68 6.71 6.68 6.70 233.7K
09:42 6.67 6.67 6.66 6.66 126.2K
09:43 6.67 6.68 6.67 6.67 117.4K
09:44 6.67 6.68 6.66 6.67 167.2K
09:45 6.67 6.67 6.65 6.66 111.8K
09:46 6.65 6.65 6.59 6.59 370.9K
09:47 6.59 6.59 6.54 6.54 174.8K
09:48 6.55 6.55 6.50 6.51 332.0K
09:49 6.50 6.50 6.48 6.50 188.9K
09:50 6.50 6.50 6.48 6.48 102.1K
09:51 6.46 6.47 6.45 6.47 214.1K
09:52 6.46 6.47 6.44 6.44 117.4K
09:53 6.45 6.53 6.45 6.53 166.1K
09:54 6.53 6.53 6.53 6.53 112.9K
09:55 6.53 6.54 6.53 6.54 104.6K
09:56 6.56 6.56 6.53 6.54 151.8K
09:57 6.52 6.52 6.51 6.51 66.0K
09:58 6.52 6.55 6.52 6.52 337.4K
09:59 6.53 6.53 6.50 6.50 143.3K
10:00 6.48 6.50 6.48 6.50 128.6K
10:01 6.52 6.52 6.51 6.52 100.1K
10:02 6.52 6.55 6.52 6.55 117.1K
10:03 6.55 6.57 6.55 6.57 160.6K
10:04 6.57 6.60 6.57 6.59 194.6K
10:05 6.60 6.61 6.58 6.58 127.0K
10:06 6.58 6.59 6.58 6.59 99.4K
10:07 6.60 6.61 6.59 6.61 85.5K
10:08 6.62 6.62 6.59 6.60 97.5K
10:09 6.60 6.61 6.58 6.61 140.0K
10:10 6.61 6.62 6.61 6.61 98.0K
10:11 6.60 6.62 6.60 6.61 101.2K
10:12 6.61 6.62 6.60 6.62 118.8K
10:13 6.62 6.62 6.61 6.61 68.2K
10:14 6.62 6.62 6.61 6.61 82.8K
10:15 6.62 6.62 6.60 6.60 77.7K
10:16 6.60 6.61 6.60 6.61 86.7K
10:17 6.62 6.62 6.61 6.62 79.1K
10:18 6.61 6.65 6.61 6.65 124.9K
10:19 6.66 6.67 6.65 6.67 169.9K
10:20 6.67 6.67 6.65 6.65 96.6K
10:21 6.66 6.66 6.63 6.63 95.5K
10:22 6.64 6.65 6.64 6.65 70.7K
10:23 6.64 6.66 6.64 6.66 97.0K
10:24 6.66 6.66 6.65 6.66 86.6K
10:25 6.67 6.67 6.65 6.65 123.2K
10:26 6.66 6.66 6.65 6.66 36.2K
10:27 6.66 6.66 6.63 6.64 74.5K
10:28 6.65 6.65 6.63 6.64 67.3K
10:29 6.63 6.66 6.62 6.63 217.5K
10:30 6.63 6.63 6.61 6.62 79.9K
10:31 6.62 6.62 6.61 6.62 75.8K
10:32 6.62 6.62 6.61 6.61 47.1K
10:33 6.61 6.61 6.58 6.58 178.0K
10:34 6.58 6.58 6.57 6.58 115.7K
10:35 6.59 6.59 6.55 6.58 104.3K
10:36 6.58 6.58 6.57 6.57 72.4K
10:37 6.58 6.59 6.58 6.59 72.9K
10:38 6.60 6.63 6.60 6.62 95.2K
10:39 6.63 6.65 6.63 6.65 192.6K
10:40 6.65 6.65 6.62 6.62 183.0K
10:41 6.63 6.66 6.63 6.66 87.8K
10:42 6.65 6.66 6.62 6.62 83.2K
10:43 6.63 6.63 6.60 6.61 108.3K
10:44 6.60 6.62 6.60 6.61 74.4K
10:45 6.61 6.62 6.61 6.61 41.6K
10:46 6.63 6.64 6.63 6.64 96.8K
10:47 6.64 6.65 6.64 6.64 78.5K
10:48 6.65 6.65 6.65 6.65 69.6K
10:49 6.65 6.65 6.62 6.63 64.6K
10:50 6.63 6.64 6.63 6.63 82.5K
10:51 6.61 6.61 6.60 6.61 156.7K
10:52 6.61 6.61 6.59 6.60 128.2K
10:53 6.60 6.61 6.60 6.60 86.4K
10:54 6.61 6.61 6.60 6.60 130.7K
10:55 6.60 6.60 6.59 6.59 80.1K
10:56 6.61 6.62 6.61 6.62 116.9K
10:57 6.62 6.62 6.61 6.62 39.3K
10:58 6.63 6.63 6.62 6.63 264.4K
10:59 6.63 6.63 6.61 6.62 56.6K
11:00 6.62 6.63 6.61 6.62 81.0K
11:01 6.62 6.63 6.61 6.63 90.1K
11:02 6.63 6.64 6.63 6.63 143.1K
11:03 6.62 6.63 6.61 6.61 100.3K
11:04 6.61 6.63 6.60 6.63 75.0K
11:05 6.62 6.63 6.60 6.60 90.0K
11:06 6.60 6.61 6.60 6.61 53.5K
11:07 6.61 6.62 6.60 6.61 75.6K
11:08 6.62 6.64 6.61 6.64 199.2K
11:09 6.65 6.65 6.63 6.64 72.6K
11:10 6.64 6.64 6.64 6.64 53.3K
11:11 6.63 6.65 6.63 6.64 92.9K
11:12 6.64 6.64 6.64 6.64 40.6K
11:13 6.65 6.65 6.63 6.63 102.5K
11:14 6.63 6.64 6.63 6.63 63.0K
11:15 6.64 6.64 6.61 6.61 109.6K
11:16 6.61 6.61 6.61 6.61 49.4K
11:17 6.61 6.61 6.60 6.61 63.3K
11:18 6.60 6.61 6.60 6.61 149.2K
11:19 6.60 6.61 6.60 6.61 43.7K
11:20 6.61 6.61 6.60 6.61 44.9K
11:21 6.61 6.62 6.61 6.61 57.7K
11:22 6.62 6.62 6.62 6.62 42.0K
11:23 6.62 6.63 6.62 6.63 40.6K
11:24 6.63 6.65 6.61 6.65 124.0K
11:25 6.65 6.65 6.65 6.65 90.1K
11:26 6.65 6.66 6.65 6.66 133.2K
11:27 6.68 6.70 6.68 6.70 138.5K
11:28 6.69 6.73 6.69 6.72 197.8K
11:29 6.72 6.73 6.72 6.73 81.1K
11:30 6.73 6.73 6.72 6.73 195.1K
11:31 6.73 6.74 6.73 6.74 117.5K
11:32 6.74 6.74 6.71 6.72 82.3K
11:33 6.72 6.74 6.72 6.72 118.8K
11:34 6.72 6.72 6.69 6.70 72.6K
11:35 6.71 6.71 6.69 6.70 42.8K
11:36 6.70 6.70 6.67 6.67 66.1K
11:37 6.68 6.68 6.68 6.68 63.0K
11:38 6.67 6.67 6.66 6.67 40.5K
11:39 6.67 6.68 6.67 6.68 17.2K
11:40 6.68 6.68 6.66 6.66 53.0K
11:41 6.67 6.67 6.65 6.66 12.8K
11:42 6.65 6.65 6.64 6.64 47.3K
11:43 6.65 6.66 6.65 6.66 55.2K
11:44 6.66 6.66 6.65 6.66 53.1K
11:45 6.65 6.66 6.65 6.66 38.1K
11:46 6.66 6.68 6.66 6.67 64.7K
11:47 6.68 6.71 6.68 6.71 187.5K
11:48 6.72 6.75 6.70 6.74 346.9K
11:49 6.76 6.76 6.75 6.75 117.0K
11:50 6.76 6.77 6.75 6.77 111.1K
11:51 6.78 6.78 6.75 6.75 132.4K
11:52 6.75 6.75 6.73 6.74 101.5K
11:53 6.74 6.75 6.74 6.74 86.9K
11:54 6.74 6.74 6.73 6.73 64.3K
11:55 6.73 6.77 6.73 6.77 110.2K
11:56 6.77 6.78 6.77 6.78 51.6K
11:57 6.77 6.78 6.77 6.78 49.8K
11:58 6.77 6.77 6.76 6.77 64.3K
11:59 6.76 6.77 6.75 6.75 68.9K
12:00 6.75 6.75 6.74 6.74 66.4K
12:01 6.75 6.77 6.75 6.77 72.0K
12:02 6.76 6.77 6.76 6.76 34.6K
12:03 6.80 6.80 6.79 6.80 86.7K
12:04 6.80 6.81 6.80 6.81 151.0K
12:05 6.81 6.81 6.80 6.80 69.3K
12:06 6.80 6.81 6.80 6.81 86.2K
12:07 6.81 6.81 6.80 6.81 98.5K
12:08 6.80 6.81 6.78 6.78 115.3K
12:09 6.78 6.78 6.78 6.78 84.4K
12:10 6.77 6.78 6.77 6.78 50.9K
12:11 6.77 6.78 6.76 6.76 71.5K
12:12 6.75 6.75 6.74 6.74 88.6K
12:13 6.73 6.73 6.72 6.73 91.1K
12:14 6.73 6.73 6.71 6.72 49.7K
12:15 6.72 6.72 6.71 6.71 68.0K
12:16 6.73 6.74 6.71 6.72 113.0K
12:17 6.73 6.73 6.72 6.73 58.4K
12:18 6.72 6.73 6.72 6.73 82.1K
12:19 6.74 6.74 6.72 6.72 134.8K
12:20 6.71 6.73 6.71 6.73 84.0K
12:21 6.72 6.72 6.71 6.71 87.6K
12:22 6.72 6.72 6.71 6.71 47.5K
12:23 6.71 6.71 6.70 6.71 59.4K
12:24 6.71 6.71 6.70 6.70 63.4K
12:25 6.71 6.71 6.69 6.69 61.4K
12:26 6.70 6.70 6.68 6.68 108.5K
12:27 6.69 6.70 6.69 6.70 93.2K
12:28 6.70 6.71 6.70 6.71 66.0K
12:29 6.71 6.71 6.70 6.70 98.2K
12:30 6.70 6.70 6.70 6.70 46.5K
12:31 6.71 6.71 6.70 6.70 22.6K
12:32 6.70 6.72 6.70 6.72 61.4K
12:33 6.72 6.72 6.70 6.71 47.2K
12:34 6.71 6.73 6.71 6.73 66.0K
12:35 6.73 6.74 6.73 6.73 112.1K
12:36 6.72 6.73 6.72 6.72 38.8K
12:37 6.73 6.74 6.73 6.74 50.3K
12:38 6.74 6.74 6.73 6.73 35.8K
12:39 6.74 6.75 6.73 6.75 23.6K
12:40 6.75 6.75 6.74 6.74 78.1K
12:41 6.73 6.74 6.73 6.74 45.4K
12:42 6.73 6.74 6.73 6.74 68.3K
12:43 6.74 6.74 6.72 6.73 47.1K
12:44 6.72 6.73 6.72 6.73 64.4K
12:45 6.73 6.74 6.72 6.74 70.3K
12:46 6.73 6.74 6.73 6.74 26.9K
12:47 6.73 6.74 6.71 6.72 82.9K
12:48 6.73 6.74 6.72 6.74 71.2K
12:49 6.74 6.74 6.74 6.74 22.1K
12:50 6.74 6.74 6.72 6.73 34.9K
12:51 6.73 6.73 6.72 6.72 83.6K
12:52 6.72 6.72 6.71 6.72 67.9K
12:53 6.72 6.72 6.70 6.70 24.2K
12:54 6.70 6.71 6.70 6.71 67.7K
12:55 6.70 6.71 6.70 6.71 18.7K
12:56 6.71 6.71 6.69 6.71 98.9K
12:57 6.71 6.71 6.70 6.71 60.7K
12:58 6.71 6.71 6.70 6.70 21.7K
12:59 6.71 6.72 6.71 6.72 53.8K
13:00 6.72 6.73 6.71 6.73 31.2K
13:01 6.72 6.73 6.72 6.72 45.8K
13:02 6.72 6.73 6.71 6.72 92.8K
13:03 6.73 6.73 6.72 6.72 90.4K
13:04 6.72 6.74 6.72 6.73 55.7K
13:05 6.74 6.74 6.73 6.73 62.8K
13:06 6.72 6.74 6.72 6.74 45.3K
13:07 6.73 6.74 6.73 6.74 112.1K
13:08 6.75 6.75 6.75 6.75 102.5K
13:09 6.75 6.76 6.75 6.76 79.8K
13:10 6.77 6.77 6.76 6.76 133.7K
13:11 6.76 6.78 6.75 6.78 84.4K
13:12 6.78 6.78 6.77 6.77 78.7K
13:13 6.77 6.79 6.77 6.79 101.9K
13:14 6.79 6.79 6.77 6.79 59.2K
13:15 6.78 6.81 6.78 6.81 114.3K
13:16 6.81 6.81 6.78 6.78 114.9K
13:17 6.77 6.78 6.76 6.77 140.1K
13:18 6.78 6.78 6.77 6.77 70.9K
13:19 6.77 6.77 6.75 6.75 95.7K
13:20 6.75 6.76 6.74 6.76 111.6K
13:21 6.76 6.76 6.74 6.74 101.5K
13:22 6.75 6.75 6.74 6.75 83.4K
13:23 6.72 6.73 6.72 6.73 99.3K
13:24 6.73 6.73 6.72 6.72 66.9K
13:25 6.72 6.75 6.72 6.75 113.4K
13:26 6.75 6.75 6.73 6.74 83.0K
13:27 6.73 6.73 6.72 6.73 81.2K
13:28 6.74 6.74 6.73 6.73 76.2K
13:29 6.74 6.74 6.73 6.74 87.3K
13:30 6.74 6.74 6.73 6.73 95.9K
13:31 6.73 6.73 6.72 6.72 94.2K
13:32 6.72 6.74 6.72 6.74 86.7K
13:33 6.72 6.73 6.71 6.71 109.0K
13:34 6.70 6.70 6.70 6.70 106.9K
13:35 6.70 6.70 6.68 6.70 144.3K
13:36 6.70 6.71 6.70 6.71 40.7K
13:37 6.71 6.73 6.71 6.72 61.2K
13:38 6.73 6.73 6.71 6.72 65.9K
13:39 6.71 6.72 6.71 6.72 75.2K
13:40 6.72 6.72 6.72 6.72 42.9K
13:41 6.71 6.73 6.71 6.72 71.8K
13:42 6.72 6.75 6.72 6.75 125.3K
13:43 6.75 6.75 6.74 6.75 98.6K
13:44 6.75 6.75 6.75 6.75 72.5K
13:45 6.74 6.75 6.74 6.74 126.1K
13:46 6.74 6.74 6.74 6.74 60.9K
13:47 6.74 6.76 6.73 6.75 74.7K
13:48 6.75 6.75 6.74 6.74 58.1K
13:49 6.74 6.76 6.74 6.76 57.4K
13:50 6.76 6.77 6.76 6.77 81.4K
13:51 6.75 6.77 6.75 6.76 62.4K
13:52 6.79 6.79 6.77 6.78 98.3K
13:53 6.78 6.78 6.77 6.78 48.6K
13:54 6.79 6.79 6.77 6.77 85.7K
13:55 6.77 6.79 6.77 6.79 75.8K
13:56 6.79 6.79 6.77 6.77 49.3K
13:57 6.77 6.78 6.77 6.78 50.6K
13:58 6.78 6.78 6.77 6.77 16.6K
13:59 6.78 6.78 6.77 6.77 56.4K
14:00 6.76 6.77 6.75 6.76 66.0K
14:01 6.75 6.76 6.74 6.76 102.4K
14:02 6.76 6.76 6.75 6.76 46.8K
14:03 6.75 6.76 6.75 6.76 32.7K
14:04 6.77 6.78 6.77 6.78 57.7K
14:05 6.79 6.79 6.78 6.78 66.1K
14:06 6.79 6.80 6.79 6.79 62.6K
14:07 6.81 6.81 6.79 6.79 177.6K
14:08 6.80 6.80 6.80 6.80 96.2K
14:09 6.78 6.80 6.78 6.80 78.5K
14:10 6.80 6.81 6.80 6.81 67.4K
14:11 6.81 6.84 6.81 6.84 105.3K
14:12 6.84 6.85 6.84 6.85 74.3K
14:13 6.85 6.85 6.84 6.85 67.5K
14:14 6.85 6.85 6.84 6.84 45.4K
14:15 6.83 6.83 6.80 6.80 260.9K
14:16 6.80 6.80 6.79 6.79 99.5K
14:17 6.80 6.80 6.79 6.79 44.5K
14:18 6.79 6.79 6.78 6.78 98.2K
14:19 6.76 6.76 6.76 6.76 66.4K
14:20 6.75 6.76 6.75 6.75 76.3K
14:21 6.75 6.77 6.75 6.75 167.8K
14:22 6.75 6.75 6.74 6.75 93.5K
14:23 6.74 6.74 6.72 6.73 102.3K
14:24 6.72 6.73 6.71 6.73 76.8K
14:25 6.72 6.73 6.72 6.73 41.0K
14:26 6.74 6.74 6.73 6.74 95.1K
14:27 6.73 6.73 6.70 6.70 130.1K
14:28 6.69 6.70 6.69 6.70 67.0K
14:29 6.70 6.70 6.67 6.68 86.6K
14:30 6.69 6.69 6.66 6.67 144.5K
14:31 6.67 6.67 6.66 6.66 125.6K
14:32 6.68 6.68 6.64 6.68 99.3K
14:33 6.68 6.69 6.68 6.69 102.6K
14:34 6.69 6.69 6.69 6.69 60.9K
14:35 6.69 6.70 6.68 6.70 69.2K
14:36 6.70 6.70 6.68 6.68 72.9K
14:37 6.70 6.70 6.69 6.69 62.9K
14:38 6.69 6.70 6.69 6.70 30.5K
14:39 6.70 6.71 6.70 6.71 89.0K
14:40 6.71 6.71 6.68 6.68 69.9K
14:41 6.68 6.68 6.67 6.67 54.9K
14:42 6.66 6.66 6.65 6.65 48.1K
14:43 6.64 6.64 6.62 6.62 97.7K
14:44 6.63 6.64 6.63 6.64 75.8K
14:45 6.64 6.64 6.62 6.62 94.5K
14:46 6.62 6.62 6.62 6.62 76.0K
14:47 6.61 6.62 6.61 6.61 87.1K
14:48 6.61 6.63 6.61 6.63 120.7K
14:49 6.62 6.62 6.61 6.62 86.4K
14:50 6.62 6.62 6.59 6.60 99.6K
14:51 6.60 6.61 6.60 6.61 58.9K
14:52 6.61 6.62 6.61 6.62 64.5K
14:53 6.62 6.62 6.62 6.62 67.0K
14:54 6.62 6.62 6.61 6.62 67.1K
14:55 6.62 6.63 6.61 6.63 34.6K
14:56 6.63 6.64 6.62 6.64 67.9K
14:57 6.63 6.63 6.62 6.62 37.7K
14:58 6.61 6.62 6.60 6.62 64.9K
14:59 6.61 6.62 6.61 6.61 44.9K
15:00 6.61 6.61 6.60 6.60 18.8K
15:01 6.58 6.58 6.55 6.56 204.4K
15:02 6.57 6.58 6.56 6.58 38.7K
15:03 6.58 6.58 6.56 6.56 36.1K
15:04 6.56 6.56 6.55 6.56 17.5K
15:05 6.56 6.56 6.54 6.54 64.8K
15:06 6.55 6.55 6.54 6.55 74.3K
15:07 6.53 6.53 6.53 6.53 123.8K
15:08 6.53 6.54 6.52 6.54 76.9K
15:09 6.55 6.59 6.55 6.59 83.7K
15:10 6.57 6.58 6.57 6.58 38.2K
15:11 6.58 6.58 6.57 6.58 42.6K
15:12 6.58 6.58 6.56 6.57 29.7K
15:13 6.57 6.59 6.57 6.59 45.3K
15:14 6.59 6.59 6.59 6.59 25.2K
15:15 6.59 6.60 6.59 6.60 58.7K
15:16 6.60 6.61 6.60 6.61 116.0K
15:17 6.61 6.61 6.60 6.60 61.8K
15:18 6.61 6.61 6.61 6.61 12.8K
15:19 6.60 6.61 6.60 6.60 30.0K
15:20 6.62 6.63 6.62 6.62 39.8K
15:21 6.63 6.64 6.63 6.64 23.3K
15:22 6.64 6.65 6.64 6.65 24.9K
15:23 6.65 6.65 6.64 6.65 57.9K
15:24 6.65 6.66 6.65 6.66 32.4K
15:25 6.66 6.66 6.66 6.66 9.1K
15:26 6.66 6.67 6.66 6.67 39.5K
15:27 6.67 6.67 6.66 6.67 11.8K
15:28 6.67 6.67 6.67 6.67 28.5K
15:29 6.66 6.67 6.66 6.66 27.2K
15:30 6.66 6.67 6.66 6.67 31.3K
15:31 6.68 6.69 6.68 6.69 68.6K
15:32 6.69 6.69 6.69 6.69 21.5K
15:33 6.70 6.70 6.69 6.70 21.8K
15:34 6.70 6.70 6.69 6.70 21.0K
15:35 6.70 6.70 6.69 6.69 43.0K
15:36 6.69 6.69 6.68 6.69 13.8K
15:37 6.69 6.69 6.69 6.69 7.6K
15:38 6.70 6.70 6.68 6.69 72.1K
15:39 6.68 6.68 6.68 6.68 34.4K
15:40 6.67 6.70 6.67 6.70 111.3K
15:41 6.70 6.71 6.70 6.71 40.9K
15:42 6.71 6.71 6.71 6.71 42.3K
15:43 6.70 6.71 6.70 6.71 47.6K
15:44 6.71 6.72 6.71 6.71 104.8K
15:45 6.71 6.71 6.70 6.70 96.8K
15:46 6.71 6.71 6.70 6.70 36.8K
15:47 6.71 6.71 6.71 6.71 30.4K
15:48 6.72 6.72 6.72 6.72 53.0K
15:49 6.72 6.72 6.72 6.72 28.3K
15:50 6.72 6.73 6.72 6.72 65.6K
15:51 6.71 6.74 6.71 6.74 157.3K
15:52 6.73 6.73 6.72 6.73 76.0K
15:53 6.72 6.73 6.71 6.71 48.4K
15:54 6.72 6.72 6.71 6.72 135.5K
15:55 6.73 6.76 6.72 6.72 287.0K
15:56 6.73 6.73 6.72 6.72 59.9K
15:57 6.72 6.73 6.72 6.73 79.8K
15:58 6.74 6.74 6.74 6.74 66.6K
15:59 6.74 6.74 6.72 6.73 164.8K
16:00 6.73 6.75 6.68 6.73 1,055.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし