Applied Digital Corp (APLD)

APLD
🏛️ アメリカ →
25.01
最終更新: 2025-10-01
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 10.48 11.31 10.09 11.30 7,690.4K
09:32 11.55 11.69 11.42 11.58 3,004.5K
09:33 11.45 11.45 11.14 11.23 3,215.1K
09:34 11.32 11.42 11.30 11.30 1,884.8K
09:35 11.30 11.30 11.17 11.23 1,542.3K
09:36 11.28 11.44 11.28 11.44 1,551.1K
09:37 11.53 11.56 11.45 11.45 2,582.7K
09:38 11.39 11.45 11.36 11.39 821.3K
09:39 11.53 11.73 11.53 11.73 1,785.2K
09:40 11.83 11.91 11.83 11.89 1,811.9K
09:41 11.83 11.83 11.74 11.83 1,362.2K
09:42 11.82 12.16 11.82 12.16 2,787.1K
09:43 12.17 12.27 12.15 12.20 2,276.0K
09:44 12.16 12.34 12.16 12.32 2,005.3K
09:45 12.33 12.48 12.33 12.34 2,584.1K
09:46 12.27 12.58 12.27 12.48 3,310.5K
09:47 12.61 12.63 12.52 12.58 1,997.9K
09:48 12.52 12.54 12.39 12.43 1,713.7K
09:49 12.43 12.56 12.42 12.56 1,472.2K
09:50 12.49 12.49 12.36 12.41 1,314.4K
09:51 12.39 12.39 12.14 12.14 1,960.0K
09:52 12.16 12.17 12.05 12.06 1,474.0K
09:53 11.97 11.97 11.90 11.90 1,913.9K
09:54 12.03 12.09 11.92 11.93 1,239.1K
09:55 11.95 12.03 11.93 11.93 913.9K
09:56 11.94 12.05 11.88 12.03 914.1K
09:57 12.17 12.24 12.15 12.24 1,322.3K
09:58 12.28 12.28 12.19 12.21 952.0K
09:59 12.30 12.30 12.23 12.23 911.0K
10:00 12.23 12.30 12.17 12.17 560.9K
10:01 12.09 12.17 12.09 12.15 768.0K
10:02 12.17 12.19 12.06 12.06 606.8K
10:03 12.11 12.17 12.10 12.15 529.8K
10:04 12.23 12.23 11.97 11.97 1,029.1K
10:05 12.04 12.15 12.02 12.15 525.1K
10:06 12.10 12.10 12.06 12.07 519.1K
10:07 12.01 12.01 11.96 11.96 594.7K
10:08 11.94 11.94 11.88 11.92 828.3K
10:09 11.92 11.92 11.73 11.83 1,032.8K
10:10 11.83 11.91 11.79 11.87 589.0K
10:11 11.91 12.07 11.91 12.07 768.3K
10:12 12.08 12.24 12.08 12.22 1,314.1K
10:13 12.08 12.33 12.08 12.33 1,132.4K
10:14 12.31 12.33 12.25 12.29 963.3K
10:15 12.26 12.31 12.25 12.31 578.2K
10:16 12.29 12.34 12.29 12.33 893.0K
10:17 12.35 12.35 12.26 12.26 806.3K
10:18 12.19 12.21 12.18 12.19 774.6K
10:19 12.19 12.19 12.16 12.17 433.2K
10:20 12.06 12.15 12.06 12.14 507.3K
10:21 12.09 12.17 12.09 12.17 384.2K
10:22 12.25 12.40 12.25 12.33 1,281.8K
10:23 12.35 12.41 12.34 12.39 690.2K
10:24 12.38 12.38 12.29 12.32 687.2K
10:25 12.31 12.31 12.29 12.31 353.6K
10:26 12.28 12.32 12.27 12.30 424.5K
10:27 12.29 12.39 12.29 12.39 430.6K
10:28 12.40 12.43 12.34 12.34 508.2K
10:29 12.31 12.34 12.28 12.30 484.9K
10:30 12.27 12.33 12.27 12.29 368.0K
10:31 12.34 12.34 12.25 12.27 347.4K
10:32 12.26 12.30 12.19 12.19 472.4K
10:33 12.19 12.19 12.16 12.16 396.5K
10:34 12.17 12.23 12.16 12.17 236.6K
10:35 12.26 12.26 12.14 12.16 479.0K
10:36 12.16 12.27 12.16 12.25 470.1K
10:37 12.23 12.29 12.23 12.26 359.3K
10:38 12.18 12.31 12.18 12.26 462.1K
10:39 12.28 12.31 12.28 12.28 379.3K
10:40 12.33 12.34 12.27 12.29 611.3K
10:41 12.31 12.36 12.30 12.34 336.1K
10:42 12.26 12.26 12.04 12.04 1,233.5K
10:43 12.12 12.15 12.12 12.15 704.7K
10:44 12.22 12.27 12.22 12.25 402.0K
10:45 12.23 12.27 12.22 12.25 202.1K
10:46 12.23 12.29 12.23 12.29 301.7K
10:47 12.34 12.51 12.32 12.51 1,390.8K
10:48 12.42 12.49 12.42 12.45 782.1K
10:49 12.39 12.46 12.39 12.43 464.0K
10:50 12.46 12.51 12.46 12.48 399.9K
10:51 12.44 12.60 12.44 12.60 804.4K
10:52 12.61 12.63 12.57 12.63 606.1K
10:53 12.64 12.69 12.63 12.65 1,005.8K
10:54 12.60 12.66 12.60 12.66 671.7K
10:55 12.65 12.72 12.65 12.72 998.8K
10:56 12.72 12.72 12.59 12.63 795.9K
10:57 12.66 12.72 12.66 12.72 479.2K
10:58 12.73 12.87 12.73 12.86 2,004.1K
10:59 12.77 12.80 12.75 12.76 742.0K
11:00 12.79 12.80 12.76 12.80 465.8K
11:01 12.77 12.83 12.77 12.80 516.4K
11:02 12.86 12.86 12.83 12.86 472.0K
11:03 12.89 12.89 12.82 12.82 785.8K
11:04 12.85 12.95 12.85 12.95 725.2K
11:05 13.06 13.07 12.98 12.98 1,783.0K
11:06 13.05 13.06 13.05 13.06 516.4K
11:07 13.05 13.07 13.02 13.02 769.5K
11:08 12.95 13.01 12.95 12.96 1,015.0K
11:09 12.93 12.93 12.77 12.84 1,092.9K
11:10 12.86 12.86 12.78 12.81 485.2K
11:11 12.85 12.88 12.78 12.80 801.3K
11:12 12.83 12.83 12.75 12.75 578.1K
11:13 12.80 12.80 12.68 12.70 600.4K
11:14 12.73 12.73 12.67 12.67 406.4K
11:15 12.59 12.62 12.56 12.56 832.1K
11:16 12.67 12.70 12.67 12.67 391.0K
11:17 12.68 12.73 12.63 12.72 510.5K
11:18 12.64 12.64 12.52 12.56 811.0K
11:19 12.56 12.61 12.52 12.52 447.3K
11:20 12.54 12.61 12.54 12.55 316.0K
11:21 12.52 12.54 12.48 12.48 739.2K
11:22 12.47 12.56 12.47 12.54 421.2K
11:23 12.56 12.56 12.52 12.52 339.5K
11:24 12.49 12.50 12.43 12.43 582.9K
11:25 12.34 12.43 12.32 12.43 969.0K
11:26 12.44 12.44 12.39 12.41 414.1K
11:27 12.45 12.52 12.42 12.52 952.3K
11:28 12.53 12.58 12.53 12.58 568.7K
11:29 12.60 12.67 12.60 12.64 597.2K
11:30 12.66 12.66 12.57 12.57 348.8K
11:31 12.57 12.57 12.53 12.54 267.2K
11:32 12.54 12.56 12.50 12.50 267.9K
11:33 12.51 12.62 12.51 12.61 337.8K
11:34 12.63 12.64 12.58 12.58 335.4K
11:35 12.59 12.59 12.56 12.56 248.8K
11:36 12.62 12.62 12.56 12.57 270.0K
11:37 12.64 12.70 12.64 12.67 331.8K
11:38 12.63 12.66 12.62 12.62 245.8K
11:39 12.65 12.67 12.62 12.67 174.3K
11:40 12.68 12.71 12.66 12.71 334.3K
11:41 12.72 12.74 12.72 12.74 411.5K
11:42 12.78 12.78 12.70 12.70 535.7K
11:43 12.68 12.68 12.58 12.62 588.3K
11:44 12.64 12.64 12.62 12.63 281.5K
11:45 12.62 12.62 12.59 12.61 323.4K
11:46 12.61 12.63 12.60 12.60 190.1K
11:47 12.59 12.67 12.58 12.67 419.1K
11:48 12.65 12.66 12.62 12.64 209.6K
11:49 12.63 12.67 12.62 12.67 150.1K
11:50 12.65 12.65 12.62 12.63 159.8K
11:51 12.66 12.68 12.65 12.68 130.2K
11:52 12.66 12.68 12.66 12.67 175.0K
11:53 12.68 12.68 12.64 12.64 239.6K
11:54 12.65 12.68 12.62 12.68 353.1K
11:55 12.70 12.71 12.70 12.71 332.9K
11:56 12.75 12.75 12.71 12.72 355.9K
11:57 12.78 12.81 12.78 12.81 553.9K
11:58 12.82 12.83 12.81 12.81 414.3K
11:59 12.80 12.87 12.80 12.87 579.4K
12:00 12.86 12.87 12.86 12.86 519.7K
12:01 12.87 12.89 12.86 12.87 407.4K
12:02 12.87 12.91 12.87 12.91 581.9K
12:03 12.92 12.92 12.90 12.92 512.6K
12:04 12.94 12.94 12.92 12.93 458.7K
12:05 12.95 13.02 12.95 13.02 1,250.3K
12:06 12.99 12.99 12.93 12.95 846.5K
12:07 12.90 13.03 12.90 12.97 742.0K
12:08 12.97 12.97 12.93 12.97 469.4K
12:09 12.99 12.99 12.95 12.95 405.0K
12:10 12.94 12.94 12.87 12.89 361.6K
12:11 12.87 12.88 12.85 12.88 299.9K
12:12 12.87 12.87 12.82 12.83 443.1K
12:13 12.82 12.83 12.79 12.83 314.8K
12:14 12.84 12.84 12.80 12.83 225.3K
12:15 12.82 12.82 12.78 12.80 163.4K
12:16 12.84 12.85 12.83 12.85 335.9K
12:17 12.89 13.02 12.89 13.02 1,128.8K
12:18 13.03 13.13 13.03 13.10 916.0K
12:19 13.10 13.13 13.10 13.13 627.8K
12:20 13.12 13.13 13.12 13.12 479.6K
12:21 13.11 13.11 13.07 13.07 418.3K
12:22 13.03 13.08 13.03 13.06 347.9K
12:23 13.06 13.08 13.02 13.05 451.4K
12:24 13.07 13.07 13.01 13.01 222.5K
12:25 12.97 12.97 12.93 12.93 625.3K
12:26 12.94 12.95 12.92 12.92 297.2K
12:27 12.90 12.90 12.81 12.90 574.8K
12:28 12.86 12.90 12.86 12.87 277.7K
12:29 12.90 12.91 12.84 12.84 320.8K
12:30 12.84 12.84 12.79 12.82 338.0K
12:31 12.86 12.86 12.76 12.82 373.3K
12:32 12.87 12.96 12.87 12.93 391.2K
12:33 12.95 12.95 12.94 12.94 205.6K
12:34 12.93 12.95 12.85 12.87 319.2K
12:35 12.88 12.91 12.87 12.91 137.1K
12:36 12.91 12.94 12.87 12.94 167.1K
12:37 12.96 12.98 12.90 12.91 333.1K
12:38 12.91 12.91 12.89 12.91 81.5K
12:39 12.90 12.94 12.90 12.94 192.2K
12:40 12.92 12.96 12.92 12.95 328.4K
12:41 12.97 12.97 12.88 12.88 284.7K
12:42 12.89 12.89 12.84 12.84 185.2K
12:43 12.85 12.88 12.85 12.86 94.3K
12:44 12.87 12.88 12.85 12.86 219.5K
12:45 12.86 12.90 12.79 12.81 505.6K
12:46 12.83 12.85 12.81 12.81 221.3K
12:47 12.89 12.89 12.85 12.87 214.6K
12:48 12.88 12.88 12.82 12.82 196.8K
12:49 12.83 12.87 12.83 12.85 163.6K
12:50 12.84 12.85 12.84 12.85 112.0K
12:51 12.87 12.87 12.85 12.86 116.9K
12:52 12.86 12.88 12.83 12.84 181.9K
12:53 12.84 12.84 12.69 12.69 742.2K
12:54 12.75 12.78 12.75 12.76 367.1K
12:55 12.76 12.76 12.75 12.76 248.4K
12:56 12.75 12.78 12.75 12.76 271.1K
12:57 12.78 12.87 12.78 12.80 505.7K
12:58 12.80 12.81 12.79 12.80 230.0K
12:59 12.79 12.88 12.77 12.87 472.7K
13:00 12.84 12.87 12.83 12.84 153.6K
13:01 12.84 12.85 12.80 12.85 220.6K
13:02 12.87 12.93 12.87 12.89 1,066.2K
13:03 12.86 12.86 12.84 12.84 168.8K
13:04 12.85 12.86 12.81 12.82 224.3K
13:05 12.79 12.80 12.76 12.80 297.5K
13:06 12.81 12.83 12.81 12.83 183.1K
13:07 12.83 12.83 12.77 12.80 158.4K
13:08 12.78 12.82 12.76 12.81 338.7K
13:09 12.84 12.84 12.78 12.78 145.6K
13:10 12.78 12.78 12.75 12.75 120.2K
13:11 12.75 12.80 12.75 12.80 141.2K
13:12 12.81 12.88 12.81 12.88 436.3K
13:13 12.88 12.95 12.88 12.94 372.8K
13:14 12.95 13.04 12.94 13.01 899.9K
13:15 13.02 13.02 12.96 12.96 287.7K
13:16 12.94 12.98 12.88 12.88 283.7K
13:17 12.88 12.90 12.88 12.90 180.0K
13:18 12.89 12.93 12.87 12.93 186.6K
13:19 12.94 12.95 12.93 12.93 137.7K
13:20 12.90 12.97 12.89 12.95 243.5K
13:21 12.98 12.98 12.90 12.91 205.8K
13:22 12.90 12.95 12.90 12.94 126.1K
13:23 12.94 12.96 12.94 12.94 72.1K
13:24 12.94 12.97 12.94 12.97 131.3K
13:25 12.98 12.98 12.93 12.95 262.9K
13:26 12.96 12.98 12.96 12.96 152.4K
13:27 12.93 12.95 12.92 12.93 192.2K
13:28 12.93 12.95 12.93 12.95 135.5K
13:29 12.97 13.00 12.97 13.00 258.2K
13:30 12.98 12.98 12.95 12.95 142.0K
13:31 12.94 12.94 12.91 12.94 212.4K
13:32 12.93 12.94 12.90 12.93 136.9K
13:33 12.96 12.96 12.93 12.93 132.0K
13:34 12.93 13.00 12.93 12.99 299.6K
13:35 12.99 13.00 12.99 12.99 229.4K
13:36 12.97 12.99 12.97 12.99 127.0K
13:37 13.00 13.02 13.00 13.00 258.6K
13:38 12.98 12.98 12.95 12.95 134.8K
13:39 12.96 12.98 12.96 12.98 106.6K
13:40 12.98 13.03 12.98 13.03 154.3K
13:41 13.01 13.02 12.97 13.02 163.9K
13:42 13.04 13.06 13.03 13.03 271.3K
13:43 13.04 13.06 13.04 13.06 147.7K
13:44 13.07 13.07 13.01 13.01 433.9K
13:45 13.03 13.03 13.00 13.01 282.0K
13:46 13.00 13.00 12.99 12.99 228.9K
13:47 12.99 12.99 12.96 12.99 295.7K
13:48 13.00 13.00 12.96 12.98 161.8K
13:49 12.96 13.03 12.96 13.03 279.3K
13:50 13.03 13.14 13.03 13.12 1,015.6K
13:51 13.07 13.09 13.07 13.07 281.4K
13:52 13.09 13.09 13.04 13.05 322.0K
13:53 13.08 13.11 13.08 13.09 346.0K
13:54 13.07 13.13 13.07 13.13 645.0K
13:55 13.07 13.17 13.07 13.17 370.9K
13:56 13.12 13.13 13.11 13.13 364.6K
13:57 13.13 13.24 13.13 13.24 402.9K
13:58 13.26 13.29 13.26 13.29 524.7K
13:59 13.29 13.31 13.29 13.31 481.6K
14:00 13.30 13.33 13.25 13.26 430.4K
14:01 13.28 13.28 13.26 13.27 331.8K
14:02 13.27 13.28 13.25 13.25 350.0K
14:03 13.25 13.25 13.19 13.20 301.8K
14:04 13.19 13.19 13.15 13.15 361.6K
14:05 13.15 13.17 13.15 13.17 224.5K
14:06 13.18 13.22 13.18 13.20 281.7K
14:07 13.20 13.20 13.18 13.19 750.5K
14:08 13.24 13.31 13.23 13.31 359.2K
14:09 13.31 13.34 13.30 13.30 377.6K
14:10 13.30 13.30 13.26 13.27 253.2K
14:11 13.31 13.33 13.31 13.32 234.9K
14:12 13.34 13.34 13.30 13.34 361.7K
14:13 13.37 13.39 13.37 13.37 339.7K
14:14 13.37 13.37 13.31 13.31 440.3K
14:15 13.32 13.36 13.31 13.34 477.3K
14:16 13.33 13.33 13.27 13.28 352.4K
14:17 13.29 13.30 13.26 13.30 253.7K
14:18 13.32 13.32 13.30 13.32 192.4K
14:19 13.27 13.27 13.24 13.24 302.3K
14:20 13.24 13.25 13.22 13.24 333.3K
14:21 13.23 13.26 13.22 13.22 233.8K
14:22 13.24 13.24 13.18 13.18 328.9K
14:23 13.20 13.20 13.13 13.13 377.3K
14:24 13.13 13.13 13.09 13.09 244.6K
14:25 13.14 13.17 13.12 13.12 434.1K
14:26 13.15 13.16 13.13 13.13 354.5K
14:27 13.18 13.20 13.17 13.20 387.9K
14:28 13.19 13.19 13.16 13.16 222.6K
14:29 13.12 13.12 13.07 13.12 462.6K
14:30 13.15 13.18 13.15 13.17 248.4K
14:31 13.18 13.24 13.18 13.23 340.1K
14:32 13.25 13.26 13.23 13.23 204.2K
14:33 13.25 13.32 13.25 13.32 789.7K
14:34 13.31 13.33 13.29 13.31 381.0K
14:35 13.31 13.36 13.31 13.35 585.0K
14:36 13.36 13.40 13.35 13.40 784.6K
14:37 13.39 13.46 13.39 13.44 386.6K
14:38 13.44 13.44 13.38 13.38 445.5K
14:39 13.38 13.41 13.36 13.36 309.7K
14:40 13.40 13.40 13.34 13.34 231.5K
14:41 13.35 13.37 13.35 13.37 135.3K
14:42 13.37 13.39 13.36 13.38 216.0K
14:43 13.38 13.41 13.37 13.38 146.5K
14:44 13.38 13.43 13.38 13.43 217.6K
14:45 13.43 13.43 13.38 13.40 336.0K
14:46 13.42 13.43 13.37 13.37 314.9K
14:47 13.38 13.38 13.30 13.30 524.5K
14:48 13.31 13.35 13.30 13.33 241.5K
14:49 13.25 13.25 13.22 13.24 598.3K
14:50 13.24 13.29 13.24 13.28 240.3K
14:51 13.29 13.29 13.25 13.25 196.9K
14:52 13.26 13.26 13.19 13.19 366.8K
14:53 13.21 13.24 13.21 13.24 188.6K
14:54 13.24 13.24 13.18 13.20 160.9K
14:55 13.21 13.24 13.20 13.22 190.6K
14:56 13.19 13.26 13.19 13.22 264.7K
14:57 13.21 13.21 13.18 13.19 208.1K
14:58 13.19 13.21 13.18 13.20 213.8K
14:59 13.19 13.26 13.19 13.26 198.4K
15:00 13.27 13.27 13.22 13.23 254.9K
15:01 13.22 13.22 13.21 13.22 174.4K
15:02 13.18 13.18 13.12 13.12 430.4K
15:03 13.12 13.20 13.12 13.19 385.3K
15:04 13.19 13.21 13.19 13.21 209.7K
15:05 13.22 13.24 13.20 13.20 172.0K
15:06 13.21 13.22 13.19 13.22 158.0K
15:07 13.24 13.30 13.24 13.27 442.0K
15:08 13.26 13.27 13.26 13.26 205.0K
15:09 13.26 13.27 13.18 13.18 255.3K
15:10 13.06 13.09 13.06 13.09 515.3K
15:11 13.10 13.14 13.10 13.11 341.1K
15:12 13.11 13.16 13.10 13.16 167.1K
15:13 13.16 13.16 13.09 13.09 222.6K
15:14 13.11 13.17 13.09 13.17 220.6K
15:15 13.17 13.28 13.17 13.27 377.3K
15:16 13.25 13.27 13.25 13.25 297.7K
15:17 13.25 13.25 13.21 13.22 276.5K
15:18 13.22 13.22 13.19 13.21 164.1K
15:19 13.22 13.22 13.14 13.14 147.8K
15:20 13.14 13.23 13.13 13.23 511.4K
15:21 13.21 13.25 13.19 13.23 188.0K
15:22 13.23 13.27 13.23 13.26 352.4K
15:23 13.28 13.33 13.25 13.25 498.6K
15:24 13.27 13.27 13.23 13.25 206.0K
15:25 13.25 13.25 13.23 13.23 288.5K
15:26 13.23 13.23 13.18 13.18 227.3K
15:27 13.18 13.18 13.14 13.15 333.3K
15:28 13.15 13.15 13.11 13.11 263.5K
15:29 13.11 13.13 13.10 13.13 475.5K
15:30 13.15 13.15 13.12 13.12 131.1K
15:31 13.10 13.15 13.10 13.14 304.9K
15:32 13.11 13.11 13.04 13.07 327.5K
15:33 13.08 13.11 13.08 13.11 223.0K
15:34 13.09 13.09 13.05 13.07 200.1K
15:35 13.08 13.10 13.07 13.10 168.7K
15:36 13.12 13.18 13.12 13.18 317.0K
15:37 13.16 13.19 13.16 13.19 173.6K
15:38 13.21 13.25 13.20 13.25 314.8K
15:39 13.26 13.33 13.25 13.33 609.0K
15:40 13.32 13.32 13.25 13.25 375.6K
15:41 13.23 13.23 13.22 13.22 241.8K
15:42 13.25 13.25 13.23 13.23 214.8K
15:43 13.24 13.24 13.15 13.15 255.4K
15:44 13.15 13.15 13.13 13.13 304.5K
15:45 13.15 13.18 13.15 13.18 162.5K
15:46 13.17 13.20 13.15 13.17 297.6K
15:47 13.14 13.18 13.14 13.18 255.1K
15:48 13.14 13.20 13.14 13.20 293.5K
15:49 13.19 13.20 13.17 13.19 202.7K
15:50 13.19 13.26 13.19 13.26 416.6K
15:51 13.23 13.23 13.18 13.19 488.0K
15:52 13.19 13.19 13.14 13.17 532.5K
15:53 13.15 13.19 13.13 13.19 612.5K
15:54 13.21 13.21 13.13 13.13 421.6K
15:55 13.10 13.10 13.06 13.06 434.5K
15:56 13.12 13.20 13.11 13.19 558.1K
15:57 13.18 13.20 13.17 13.20 451.1K
15:58 13.22 13.22 13.19 13.19 298.7K
15:59 13.22 13.25 13.21 13.25 706.3K
16:00 13.28 15.07 13.08 13.25 12,323.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし