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
09:30 12.94 12.94 12.67 12.80 3,335.1K
09:31 12.80 13.02 12.80 12.82 490.7K
09:32 12.74 12.95 12.62 12.92 700.5K
09:33 12.92 12.92 12.83 12.83 278.3K
09:34 12.84 12.88 12.79 12.82 434.7K
09:35 12.89 12.92 12.78 12.81 309.0K
09:36 12.82 12.92 12.78 12.90 420.6K
09:37 12.91 12.98 12.91 12.94 404.7K
09:38 12.97 13.15 12.97 13.09 629.4K
09:39 13.04 13.04 12.95 12.99 338.8K
09:40 13.01 13.07 12.96 13.04 270.7K
09:41 13.05 13.08 12.90 12.97 347.5K
09:42 12.98 12.98 12.85 12.87 342.2K
09:43 12.87 12.91 12.81 12.84 222.1K
09:44 12.84 12.92 12.84 12.86 231.3K
09:45 12.84 13.03 12.83 13.01 376.8K
09:46 13.01 13.01 12.93 12.97 155.0K
09:47 12.95 12.99 12.93 12.99 118.6K
09:48 12.99 13.00 12.96 12.96 92.8K
09:49 12.96 12.99 12.94 12.99 194.4K
09:50 12.96 13.09 12.95 13.07 300.1K
09:51 13.06 13.08 13.02 13.08 236.1K
09:52 13.07 13.15 13.06 13.15 265.2K
09:53 13.15 13.15 12.98 13.00 356.6K
09:54 12.99 13.01 12.91 12.92 217.0K
09:55 12.92 12.94 12.89 12.94 297.9K
09:56 12.91 12.93 12.90 12.90 137.5K
09:57 12.90 12.99 12.87 12.99 189.0K
09:58 13.00 13.09 13.00 13.06 198.2K
09:59 13.05 13.07 13.02 13.04 131.8K
10:00 13.04 13.11 13.04 13.07 242.3K
10:01 13.09 13.09 13.02 13.02 242.6K
10:02 13.03 13.03 12.99 13.01 157.3K
10:03 13.02 13.02 12.98 13.01 116.8K
10:04 12.99 12.99 12.96 12.96 128.1K
10:05 12.96 13.08 12.96 13.08 149.6K
10:06 13.05 13.06 13.02 13.04 97.4K
10:07 13.04 13.10 13.02 13.10 159.6K
10:08 13.10 13.10 13.03 13.04 152.2K
10:09 13.05 13.12 13.05 13.07 239.6K
10:10 13.07 13.10 13.06 13.09 199.2K
10:11 13.11 13.16 13.07 13.16 245.7K
10:12 13.19 13.27 13.19 13.24 823.1K
10:13 13.24 13.24 13.13 13.13 286.5K
10:14 13.12 13.12 12.99 13.00 453.7K
10:15 12.99 13.02 12.97 13.01 249.0K
10:16 13.02 13.05 13.00 13.02 399.3K
10:17 13.04 13.12 13.03 13.04 265.2K
10:18 13.06 13.19 13.06 13.17 373.6K
10:19 13.19 13.19 13.12 13.16 271.1K
10:20 13.14 13.18 13.11 13.18 113.1K
10:21 13.18 13.19 13.15 13.15 174.9K
10:22 13.16 13.16 13.06 13.06 226.6K
10:23 13.07 13.08 13.03 13.06 173.2K
10:24 13.07 13.08 13.03 13.05 112.8K
10:25 13.04 13.05 13.00 13.04 283.3K
10:26 13.08 13.08 12.96 12.98 313.8K
10:27 12.98 13.01 12.97 13.01 137.7K
10:28 12.99 13.05 12.99 13.05 101.0K
10:29 13.04 13.07 13.04 13.04 84.5K
10:30 13.04 13.05 13.00 13.00 102.7K
10:31 13.00 13.01 12.98 12.98 156.0K
10:32 12.99 13.00 12.98 13.00 70.2K
10:33 13.00 13.00 12.94 12.94 253.8K
10:34 12.98 12.98 12.88 12.88 364.7K
10:35 12.87 12.87 12.83 12.85 187.6K
10:36 12.85 12.89 12.85 12.88 152.1K
10:37 12.88 12.92 12.88 12.90 187.9K
10:38 12.89 12.89 12.86 12.88 158.6K
10:39 12.88 12.94 12.88 12.94 113.3K
10:40 12.92 12.94 12.92 12.93 130.6K
10:41 12.93 12.94 12.90 12.90 272.6K
10:42 12.90 12.93 12.87 12.88 187.9K
10:43 12.88 12.88 12.83 12.87 216.4K
10:44 12.89 12.91 12.87 12.90 127.9K
10:45 12.90 12.90 12.84 12.85 146.3K
10:46 12.85 12.87 12.81 12.85 268.1K
10:47 12.85 12.85 12.80 12.82 438.9K
10:48 12.82 12.85 12.82 12.84 127.1K
10:49 12.84 12.85 12.84 12.85 214.9K
10:50 12.85 12.85 12.76 12.78 252.1K
10:51 12.78 12.84 12.73 12.73 755.1K
10:52 12.75 12.80 12.75 12.80 273.3K
10:53 12.79 12.80 12.75 12.75 105.6K
10:54 12.75 12.76 12.72 12.72 273.6K
10:55 12.72 12.72 12.66 12.70 399.1K
10:56 12.70 12.79 12.69 12.73 200.0K
10:57 12.73 12.75 12.69 12.75 112.2K
10:58 12.77 12.81 12.76 12.76 327.6K
10:59 12.76 12.76 12.72 12.73 91.7K
11:00 12.72 12.73 12.70 12.72 69.4K
11:01 12.72 12.74 12.71 12.73 77.8K
11:02 12.70 12.75 12.70 12.72 133.4K
11:03 12.72 12.73 12.69 12.71 146.6K
11:04 12.71 12.78 12.71 12.78 114.3K
11:05 12.77 12.83 12.77 12.83 96.2K
11:06 12.83 12.84 12.79 12.84 254.4K
11:07 12.85 12.87 12.80 12.80 177.1K
11:08 12.80 12.80 12.78 12.79 53.4K
11:09 12.80 12.81 12.78 12.80 84.2K
11:10 12.82 12.85 12.82 12.84 102.1K
11:11 12.84 12.89 12.84 12.85 161.6K
11:12 12.87 12.89 12.86 12.88 102.7K
11:13 12.88 12.90 12.83 12.86 121.9K
11:14 12.85 12.86 12.82 12.83 96.0K
11:15 12.84 12.85 12.83 12.85 100.6K
11:16 12.85 12.89 12.85 12.89 76.4K
11:17 12.90 12.90 12.87 12.87 45.7K
11:18 12.87 12.87 12.80 12.80 88.1K
11:19 12.80 12.80 12.76 12.78 95.2K
11:20 12.77 12.77 12.70 12.70 418.4K
11:21 12.70 12.72 12.67 12.67 144.3K
11:22 12.67 12.67 12.62 12.65 350.4K
11:23 12.65 12.68 12.64 12.68 159.3K
11:24 12.67 12.67 12.62 12.63 171.0K
11:25 12.63 12.64 12.57 12.63 511.5K
11:26 12.62 12.65 12.58 12.58 214.4K
11:27 12.58 12.58 12.53 12.54 342.6K
11:28 12.54 12.57 12.51 12.56 786.6K
11:29 12.59 12.62 12.58 12.60 229.1K
11:30 12.61 12.68 12.60 12.67 240.5K
11:31 12.66 12.66 12.63 12.66 129.1K
11:32 12.66 12.68 12.65 12.67 138.6K
11:33 12.66 12.67 12.60 12.62 193.5K
11:34 12.61 12.67 12.61 12.66 174.8K
11:35 12.65 12.69 12.64 12.66 186.3K
11:36 12.66 12.66 12.60 12.62 120.1K
11:37 12.62 12.71 12.62 12.69 259.8K
11:38 12.69 12.73 12.69 12.69 87.2K
11:39 12.69 12.70 12.66 12.70 69.7K
11:40 12.71 12.73 12.62 12.62 128.4K
11:41 12.59 12.62 12.59 12.62 98.5K
11:42 12.61 12.64 12.60 12.64 77.3K
11:43 12.64 12.66 12.62 12.64 70.5K
11:44 12.64 12.65 12.63 12.63 34.8K
11:45 12.63 12.65 12.59 12.59 62.5K
11:46 12.60 12.61 12.58 12.58 82.9K
11:47 12.58 12.61 12.57 12.59 148.8K
11:48 12.59 12.61 12.57 12.58 87.1K
11:49 12.58 12.59 12.56 12.57 61.8K
11:50 12.58 12.59 12.57 12.58 140.0K
11:51 12.59 12.62 12.58 12.62 107.5K
11:52 12.60 12.61 12.57 12.57 101.9K
11:53 12.58 12.65 12.58 12.65 67.2K
11:54 12.65 12.66 12.63 12.64 43.1K
11:55 12.64 12.66 12.63 12.64 41.3K
11:56 12.64 12.65 12.62 12.65 54.7K
11:57 12.65 12.65 12.60 12.60 75.6K
11:58 12.61 12.61 12.59 12.61 59.1K
11:59 12.61 12.61 12.59 12.60 55.0K
12:00 12.60 12.62 12.60 12.62 50.3K
12:01 12.63 12.67 12.63 12.67 139.4K
12:02 12.66 12.68 12.64 12.64 64.7K
12:03 12.64 12.64 12.59 12.61 123.3K
12:04 12.60 12.61 12.59 12.60 78.8K
12:05 12.60 12.63 12.59 12.61 62.5K
12:06 12.61 12.64 12.60 12.64 133.8K
12:07 12.63 12.68 12.63 12.67 121.4K
12:08 12.67 12.67 12.64 12.66 67.7K
12:09 12.67 12.68 12.65 12.66 58.3K
12:10 12.66 12.67 12.65 12.66 47.0K
12:11 12.67 12.75 12.67 12.75 174.8K
12:12 12.76 12.76 12.70 12.71 130.0K
12:13 12.71 12.71 12.69 12.70 54.2K
12:14 12.70 12.76 12.70 12.76 108.7K
12:15 12.75 12.77 12.72 12.75 117.7K
12:16 12.75 12.77 12.74 12.76 81.7K
12:17 12.75 12.79 12.75 12.79 84.3K
12:18 12.78 12.79 12.76 12.79 184.2K
12:19 12.79 12.84 12.79 12.82 132.7K
12:20 12.82 12.84 12.80 12.84 125.2K
12:21 12.84 12.84 12.81 12.81 79.0K
12:22 12.81 12.81 12.78 12.80 107.9K
12:23 12.79 12.81 12.77 12.80 66.7K
12:24 12.80 12.80 12.77 12.77 106.9K
12:25 12.77 12.77 12.74 12.74 109.9K
12:26 12.73 12.73 12.67 12.68 157.0K
12:27 12.68 12.70 12.67 12.70 68.4K
12:28 12.71 12.72 12.70 12.71 73.5K
12:29 12.71 12.71 12.67 12.67 71.4K
12:30 12.68 12.68 12.64 12.64 103.9K
12:31 12.63 12.65 12.60 12.60 121.7K
12:32 12.60 12.63 12.60 12.62 88.6K
12:33 12.62 12.62 12.60 12.62 82.4K
12:34 12.62 12.62 12.57 12.58 120.9K
12:35 12.58 12.58 12.56 12.57 106.1K
12:36 12.56 12.56 12.54 12.55 131.8K
12:37 12.57 12.57 12.56 12.56 70.2K
12:38 12.56 12.58 12.53 12.53 109.8K
12:39 12.55 12.58 12.54 12.58 82.6K
12:40 12.57 12.59 12.55 12.57 85.1K
12:41 12.58 12.58 12.54 12.55 70.8K
12:42 12.55 12.55 12.52 12.54 103.3K
12:43 12.54 12.55 12.54 12.55 71.4K
12:44 12.54 12.55 12.52 12.52 97.9K
12:45 12.51 12.52 12.51 12.51 105.5K
12:46 12.50 12.52 12.48 12.52 347.3K
12:47 12.52 12.56 12.52 12.56 178.4K
12:48 12.57 12.57 12.51 12.51 144.3K
12:49 12.51 12.54 12.51 12.53 93.8K
12:50 12.53 12.54 12.53 12.54 67.9K
12:51 12.51 12.54 12.51 12.54 125.7K
12:52 12.54 12.55 12.51 12.54 70.1K
12:53 12.54 12.55 12.53 12.53 66.4K
12:54 12.53 12.55 12.52 12.52 109.9K
12:55 12.53 12.57 12.52 12.57 218.2K
12:56 12.56 12.56 12.52 12.53 68.6K
12:57 12.53 12.53 12.52 12.53 50.2K
12:58 12.53 12.53 12.51 12.52 92.1K
12:59 12.53 12.55 12.52 12.55 126.8K
13:00 12.56 12.56 12.55 12.55 56.0K
13:01 12.55 12.55 12.52 12.52 31.1K
13:02 12.53 12.53 12.51 12.51 37.3K
13:03 12.51 12.55 12.51 12.53 46.5K
13:04 12.54 12.57 12.54 12.57 69.4K
13:05 12.57 12.61 12.57 12.60 83.2K
13:06 12.61 12.62 12.58 12.59 83.7K
13:07 12.59 12.61 12.58 12.61 44.5K
13:08 12.61 12.63 12.60 12.62 54.8K
13:09 12.61 12.62 12.59 12.61 48.7K
13:10 12.61 12.62 12.60 12.61 158.6K
13:11 12.60 12.62 12.59 12.62 54.5K
13:12 12.60 12.60 12.57 12.57 59.6K
13:13 12.58 12.61 12.58 12.61 78.3K
13:14 12.61 12.61 12.60 12.60 40.0K
13:15 12.61 12.61 12.58 12.60 44.9K
13:16 12.60 12.60 12.58 12.58 78.1K
13:17 12.59 12.59 12.56 12.57 37.4K
13:18 12.58 12.62 12.57 12.62 76.4K
13:19 12.61 12.62 12.61 12.62 72.7K
13:20 12.62 12.64 12.61 12.64 37.7K
13:21 12.63 12.64 12.60 12.60 72.6K
13:22 12.61 12.61 12.59 12.60 43.0K
13:23 12.60 12.61 12.60 12.60 39.3K
13:24 12.60 12.61 12.59 12.60 58.4K
13:25 12.60 12.60 12.59 12.60 21.8K
13:26 12.60 12.60 12.57 12.57 142.2K
13:27 12.57 12.57 12.55 12.55 74.3K
13:28 12.56 12.57 12.53 12.55 98.1K
13:29 12.54 12.54 12.51 12.51 64.6K
13:30 12.52 12.52 12.50 12.52 206.5K
13:31 12.52 12.54 12.51 12.54 58.1K
13:32 12.54 12.55 12.53 12.54 53.3K
13:33 12.54 12.54 12.51 12.52 58.5K
13:34 12.52 12.52 12.51 12.51 49.9K
13:35 12.51 12.53 12.51 12.53 43.2K
13:36 12.53 12.54 12.52 12.52 46.5K
13:37 12.52 12.53 12.50 12.53 105.3K
13:38 12.53 12.53 12.52 12.52 45.2K
13:39 12.53 12.53 12.50 12.52 57.4K
13:40 12.52 12.53 12.49 12.50 109.9K
13:41 12.49 12.51 12.49 12.50 72.2K
13:42 12.50 12.50 12.50 12.50 70.7K
13:43 12.50 12.50 12.49 12.49 40.3K
13:44 12.49 12.49 12.44 12.45 212.8K
13:45 12.45 12.46 12.40 12.43 377.2K
13:46 12.43 12.46 12.42 12.44 103.5K
13:47 12.44 12.45 12.42 12.44 276.5K
13:48 12.43 12.44 12.41 12.42 106.3K
13:49 12.43 12.43 12.40 12.41 78.3K
13:50 12.43 12.43 12.40 12.41 79.4K
13:51 12.40 12.41 12.36 12.36 186.9K
13:52 12.36 12.36 12.31 12.33 431.2K
13:53 12.36 12.39 12.34 12.37 186.8K
13:54 12.37 12.38 12.32 12.34 255.8K
13:55 12.33 12.35 12.30 12.33 144.2K
13:56 12.34 12.35 12.32 12.32 213.9K
13:57 12.32 12.32 12.27 12.28 261.3K
13:58 12.28 12.30 12.26 12.27 350.5K
13:59 12.29 12.30 12.25 12.26 317.8K
14:00 12.27 12.27 12.19 12.21 821.6K
14:01 12.21 12.22 12.19 12.20 302.4K
14:02 12.19 12.29 12.19 12.29 347.8K
14:03 12.29 12.32 12.27 12.28 129.5K
14:04 12.29 12.29 12.27 12.28 70.6K
14:05 12.27 12.32 12.26 12.32 108.0K
14:06 12.33 12.33 12.30 12.32 150.6K
14:07 12.34 12.41 12.34 12.40 153.7K
14:08 12.41 12.43 12.40 12.40 154.1K
14:09 12.42 12.43 12.42 12.43 124.8K
14:10 12.43 12.43 12.41 12.42 68.6K
14:11 12.42 12.42 12.39 12.39 66.8K
14:12 12.39 12.40 12.37 12.40 58.1K
14:13 12.40 12.40 12.37 12.37 71.2K
14:14 12.38 12.39 12.37 12.37 43.9K
14:15 12.37 12.39 12.37 12.38 64.7K
14:16 12.38 12.42 12.38 12.41 115.4K
14:17 12.41 12.41 12.37 12.38 49.4K
14:18 12.38 12.39 12.35 12.39 54.4K
14:19 12.39 12.42 12.39 12.40 88.1K
14:20 12.40 12.40 12.39 12.39 56.7K
14:21 12.38 12.39 12.36 12.37 53.2K
14:22 12.36 12.37 12.32 12.33 101.1K
14:23 12.32 12.35 12.32 12.34 68.7K
14:24 12.33 12.36 12.33 12.35 30.4K
14:25 12.33 12.33 12.31 12.32 90.6K
14:26 12.32 12.34 12.31 12.34 43.0K
14:27 12.34 12.37 12.33 12.33 90.5K
14:28 12.33 12.35 12.33 12.35 39.2K
14:29 12.35 12.37 12.35 12.36 46.5K
14:30 12.36 12.40 12.36 12.40 68.1K
14:31 12.41 12.43 12.41 12.43 106.9K
14:32 12.44 12.46 12.44 12.45 79.0K
14:33 12.45 12.47 12.45 12.46 65.6K
14:34 12.44 12.47 12.44 12.47 168.4K
14:35 12.47 12.49 12.45 12.46 155.0K
14:36 12.46 12.48 12.46 12.46 79.3K
14:37 12.47 12.47 12.44 12.46 77.6K
14:38 12.45 12.46 12.45 12.46 39.7K
14:39 12.46 12.50 12.46 12.50 98.0K
14:40 12.50 12.51 12.50 12.50 125.9K
14:41 12.50 12.50 12.49 12.49 610.5K
14:42 12.49 12.50 12.49 12.50 33.6K
14:43 12.50 12.50 12.49 12.49 15.3K
14:44 12.49 12.50 12.49 12.49 62.6K
14:45 12.49 12.49 12.47 12.49 54.1K
14:46 12.49 12.49 12.44 12.45 335.3K
14:47 12.45 12.51 12.45 12.51 115.8K
14:48 12.51 12.54 12.51 12.53 100.5K
14:49 12.52 12.54 12.52 12.54 52.1K
14:50 12.54 12.54 12.52 12.54 49.1K
14:51 12.54 12.55 12.53 12.53 50.1K
14:52 12.53 12.54 12.52 12.52 50.7K
14:53 12.53 12.55 12.53 12.54 146.4K
14:54 12.54 12.54 12.51 12.53 82.0K
14:55 12.53 12.53 12.53 12.53 20.2K
14:56 12.53 12.56 12.53 12.55 72.1K
14:57 12.55 12.56 12.49 12.49 178.5K
14:58 12.49 12.50 12.48 12.49 81.4K
14:59 12.49 12.50 12.46 12.46 71.7K
15:00 12.46 12.46 12.42 12.44 173.9K
15:01 12.45 12.47 12.42 12.46 124.5K
15:02 12.46 12.47 12.46 12.47 40.5K
15:03 12.47 12.47 12.46 12.47 63.6K
15:04 12.47 12.49 12.47 12.48 75.8K
15:05 12.48 12.52 12.47 12.52 52.3K
15:06 12.52 12.52 12.50 12.50 77.1K
15:07 12.51 12.54 12.51 12.53 66.3K
15:08 12.53 12.56 12.51 12.55 98.7K
15:09 12.55 12.56 12.53 12.53 89.0K
15:10 12.54 12.55 12.53 12.55 33.4K
15:11 12.55 12.55 12.54 12.55 42.9K
15:12 12.55 12.56 12.55 12.55 38.8K
15:13 12.56 12.57 12.55 12.57 48.0K
15:14 12.57 12.57 12.54 12.54 91.9K
15:15 12.54 12.54 12.50 12.50 86.1K
15:16 12.49 12.50 12.49 12.50 52.8K
15:17 12.50 12.51 12.49 12.49 76.1K
15:18 12.50 12.53 12.49 12.53 54.5K
15:19 12.53 12.54 12.52 12.53 42.4K
15:20 12.53 12.53 12.52 12.53 27.6K
15:21 12.52 12.57 12.52 12.57 84.1K
15:22 12.57 12.57 12.55 12.55 71.5K
15:23 12.54 12.55 12.53 12.54 53.4K
15:24 12.54 12.56 12.52 12.56 129.4K
15:25 12.56 12.57 12.54 12.55 191.0K
15:26 12.56 12.56 12.54 12.55 41.1K
15:27 12.55 12.55 12.51 12.52 57.2K
15:28 12.52 12.53 12.52 12.52 55.3K
15:29 12.52 12.54 12.50 12.52 61.7K
15:30 12.51 12.52 12.50 12.50 42.5K
15:31 12.49 12.50 12.49 12.50 61.9K
15:32 12.50 12.50 12.48 12.50 47.9K
15:33 12.50 12.50 12.48 12.49 63.1K
15:34 12.49 12.49 12.48 12.49 19.3K
15:35 12.48 12.51 12.48 12.48 75.3K
15:36 12.47 12.47 12.46 12.47 95.6K
15:37 12.47 12.49 12.46 12.49 83.1K
15:38 12.49 12.49 12.48 12.48 24.4K
15:39 12.48 12.50 12.48 12.50 42.0K
15:40 12.50 12.50 12.48 12.48 67.4K
15:41 12.49 12.49 12.47 12.48 59.9K
15:42 12.48 12.51 12.46 12.51 293.9K
15:43 12.52 12.55 12.52 12.55 96.7K
15:44 12.54 12.55 12.53 12.54 118.1K
15:45 12.53 12.54 12.53 12.54 52.6K
15:46 12.53 12.54 12.53 12.54 96.6K
15:47 12.53 12.54 12.47 12.48 195.1K
15:48 12.49 12.50 12.49 12.50 90.0K
15:49 12.50 12.50 12.48 12.49 166.8K
15:50 12.48 12.48 12.47 12.48 66.5K
15:51 12.48 12.48 12.47 12.48 60.2K
15:52 12.47 12.48 12.45 12.48 220.0K
15:53 12.46 12.50 12.45 12.48 223.0K
15:54 12.48 12.49 12.47 12.48 101.7K
15:55 12.48 12.48 12.47 12.48 153.0K
15:56 12.48 12.49 12.47 12.49 198.5K
15:57 12.49 12.50 12.47 12.48 141.1K
15:58 12.48 12.49 12.47 12.49 274.4K
15:59 12.48 12.50 12.48 12.48 2,563.8K
16:00 12.48 12.52 12.27 12.48 2,564.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし