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 11.37 11.38 11.22 11.27 1,985.9K
09:31 11.29 11.35 11.27 11.27 346.1K
09:32 11.27 11.31 11.12 11.12 433.2K
09:33 11.13 11.13 11.04 11.11 307.5K
09:34 11.13 11.19 11.12 11.19 233.9K
09:35 11.16 11.18 11.07 11.12 293.4K
09:36 11.13 11.17 11.10 11.11 318.7K
09:37 11.12 11.16 11.09 11.12 205.2K
09:38 11.13 11.16 11.07 11.14 146.6K
09:39 11.12 11.16 11.12 11.16 137.0K
09:40 11.16 11.16 11.09 11.10 176.5K
09:41 11.13 11.13 10.98 11.00 648.3K
09:42 11.00 11.00 10.96 10.98 360.8K
09:43 10.98 11.01 10.95 10.96 349.3K
09:44 10.95 11.01 10.93 10.98 300.7K
09:45 10.97 11.08 10.95 11.05 305.2K
09:46 11.08 11.11 11.03 11.05 199.4K
09:47 11.08 11.12 11.07 11.08 175.1K
09:48 11.10 11.17 11.10 11.12 174.9K
09:49 11.14 11.18 11.09 11.09 388.0K
09:50 11.08 11.09 11.02 11.02 136.7K
09:51 11.03 11.05 11.02 11.03 122.7K
09:52 11.03 11.03 10.93 10.97 503.7K
09:53 10.98 10.98 10.89 10.94 280.0K
09:54 10.93 10.95 10.92 10.95 320.0K
09:55 10.95 11.00 10.94 10.99 176.3K
09:56 10.99 11.00 10.97 10.99 277.9K
09:57 10.99 11.06 10.99 11.03 208.9K
09:58 11.03 11.05 10.93 10.95 258.6K
09:59 10.96 11.00 10.95 10.98 162.1K
10:00 11.01 11.02 10.96 10.97 167.1K
10:01 10.96 11.02 10.90 10.95 181.6K
10:02 10.95 11.06 10.93 11.04 249.9K
10:03 11.02 11.06 11.01 11.06 192.4K
10:04 11.06 11.09 11.05 11.08 119.1K
10:05 11.14 11.14 11.02 11.05 249.0K
10:06 11.07 11.08 11.01 11.04 123.8K
10:07 11.04 11.08 11.03 11.08 98.2K
10:08 11.09 11.13 11.09 11.11 190.3K
10:09 11.12 11.18 11.12 11.14 226.5K
10:10 11.14 11.19 11.14 11.19 305.8K
10:11 11.21 11.22 11.15 11.19 295.1K
10:12 11.18 11.22 11.18 11.20 138.0K
10:13 11.21 11.26 11.21 11.21 213.6K
10:14 11.21 11.25 11.16 11.23 273.9K
10:15 11.24 11.24 11.21 11.23 118.2K
10:16 11.23 11.25 11.18 11.20 108.2K
10:17 11.19 11.22 11.16 11.22 137.7K
10:18 11.23 11.25 11.22 11.23 90.7K
10:19 11.23 11.24 11.19 11.22 117.0K
10:20 11.22 11.26 11.21 11.21 165.1K
10:21 11.20 11.27 11.19 11.25 142.3K
10:22 11.26 11.26 11.18 11.18 121.8K
10:23 11.18 11.23 11.18 11.23 126.1K
10:24 11.24 11.24 11.21 11.21 73.1K
10:25 11.23 11.23 11.15 11.18 105.2K
10:26 11.18 11.22 11.17 11.20 73.2K
10:27 11.20 11.20 11.16 11.18 77.9K
10:28 11.17 11.22 11.17 11.21 85.2K
10:29 11.22 11.22 11.19 11.20 91.1K
10:30 11.20 11.20 11.16 11.18 45.6K
10:31 11.17 11.21 11.17 11.21 73.0K
10:32 11.21 11.22 11.16 11.22 87.3K
10:33 11.21 11.26 11.21 11.26 179.2K
10:34 11.25 11.31 11.25 11.29 242.4K
10:35 11.30 11.32 11.29 11.29 156.6K
10:36 11.29 11.30 11.25 11.25 124.1K
10:37 11.26 11.29 11.25 11.28 117.1K
10:38 11.29 11.31 11.25 11.27 83.4K
10:39 11.28 11.30 11.28 11.29 114.9K
10:40 11.30 11.32 11.27 11.32 70.4K
10:41 11.32 11.36 11.31 11.35 182.7K
10:42 11.33 11.35 11.30 11.30 91.5K
10:43 11.30 11.30 11.27 11.29 78.2K
10:44 11.28 11.33 11.28 11.33 51.1K
10:45 11.33 11.33 11.31 11.33 72.6K
10:46 11.34 11.38 11.33 11.35 133.5K
10:47 11.34 11.34 11.30 11.31 164.9K
10:48 11.31 11.34 11.30 11.32 78.1K
10:49 11.30 11.30 11.24 11.25 106.0K
10:50 11.25 11.25 11.19 11.20 209.8K
10:51 11.20 11.22 11.18 11.18 139.8K
10:52 11.17 11.24 11.17 11.24 69.6K
10:53 11.25 11.25 11.15 11.16 72.4K
10:54 11.18 11.19 11.16 11.18 31.7K
10:55 11.20 11.21 11.18 11.19 75.8K
10:56 11.19 11.19 11.08 11.10 170.4K
10:57 11.12 11.14 11.11 11.14 86.5K
10:58 11.14 11.15 11.08 11.08 124.8K
10:59 11.09 11.13 11.09 11.12 67.8K
11:00 11.14 11.16 11.14 11.14 67.8K
11:01 11.15 11.18 11.15 11.16 54.4K
11:02 11.16 11.17 11.14 11.16 105.2K
11:03 11.16 11.16 11.09 11.12 73.7K
11:04 11.11 11.13 11.09 11.12 113.4K
11:05 11.13 11.13 11.09 11.10 62.2K
11:06 11.11 11.12 11.10 11.12 52.2K
11:07 11.12 11.12 11.11 11.11 43.4K
11:08 11.12 11.12 11.10 11.11 73.0K
11:09 11.10 11.11 11.08 11.09 73.4K
11:10 11.09 11.10 11.08 11.09 74.7K
11:11 11.08 11.14 11.08 11.14 134.6K
11:12 11.13 11.13 11.09 11.13 96.2K
11:13 11.13 11.14 11.09 11.11 92.4K
11:14 11.11 11.17 11.11 11.17 25.9K
11:15 11.17 11.19 11.14 11.14 148.5K
11:16 11.14 11.16 11.12 11.12 33.9K
11:17 11.13 11.15 11.13 11.14 47.4K
11:18 11.15 11.16 11.12 11.13 66.5K
11:19 11.13 11.14 11.13 11.13 57.1K
11:20 11.13 11.15 11.13 11.14 70.7K
11:21 11.14 11.14 11.12 11.14 62.0K
11:22 11.14 11.14 11.13 11.13 30.3K
11:23 11.14 11.18 11.13 11.18 43.5K
11:24 11.18 11.20 11.18 11.20 84.1K
11:25 11.20 11.24 11.19 11.24 116.3K
11:26 11.23 11.26 11.23 11.23 142.1K
11:27 11.22 11.24 11.21 11.22 81.2K
11:28 11.22 11.23 11.21 11.22 77.0K
11:29 11.22 11.23 11.20 11.21 87.4K
11:30 11.20 11.24 11.20 11.23 64.0K
11:31 11.27 11.27 11.24 11.26 44.8K
11:32 11.24 11.24 11.20 11.22 106.5K
11:33 11.23 11.24 11.21 11.24 123.6K
11:34 11.23 11.27 11.21 11.21 91.7K
11:35 11.22 11.24 11.21 11.23 46.0K
11:36 11.23 11.24 11.21 11.24 33.7K
11:37 11.23 11.24 11.20 11.21 111.1K
11:38 11.23 11.23 11.20 11.21 21.3K
11:39 11.21 11.21 11.19 11.20 23.8K
11:40 11.20 11.23 11.18 11.23 47.4K
11:41 11.22 11.24 11.22 11.22 98.2K
11:42 11.22 11.24 11.20 11.24 104.7K
11:43 11.23 11.27 11.22 11.26 89.2K
11:44 11.27 11.29 11.26 11.28 93.2K
11:45 11.29 11.33 11.28 11.33 170.8K
11:46 11.34 11.34 11.30 11.32 76.2K
11:47 11.31 11.37 11.31 11.36 290.9K
11:48 11.36 11.38 11.36 11.37 162.5K
11:49 11.38 11.38 11.36 11.36 95.8K
11:50 11.36 11.36 11.32 11.34 112.5K
11:51 11.34 11.34 11.30 11.30 45.7K
11:52 11.31 11.31 11.30 11.31 123.0K
11:53 11.31 11.32 11.29 11.30 78.3K
11:54 11.30 11.31 11.28 11.28 40.4K
11:55 11.28 11.31 11.28 11.29 61.4K
11:56 11.29 11.29 11.25 11.26 43.6K
11:57 11.26 11.26 11.22 11.24 101.2K
11:58 11.23 11.24 11.23 11.23 19.4K
11:59 11.24 11.25 11.23 11.23 45.7K
12:00 11.23 11.24 11.22 11.22 46.6K
12:01 11.23 11.23 11.20 11.20 95.7K
12:02 11.21 11.23 11.20 11.22 74.0K
12:03 11.22 11.24 11.22 11.24 43.2K
12:04 11.24 11.27 11.24 11.27 120.0K
12:05 11.27 11.27 11.21 11.21 68.2K
12:06 11.22 11.22 11.20 11.21 48.9K
12:07 11.22 11.22 11.21 11.21 16.8K
12:08 11.21 11.21 11.18 11.19 52.9K
12:09 11.19 11.19 11.17 11.19 42.1K
12:10 11.18 11.21 11.18 11.21 49.0K
12:11 11.20 11.23 11.20 11.22 60.1K
12:12 11.23 11.24 11.22 11.24 69.8K
12:13 11.24 11.26 11.23 11.26 80.2K
12:14 11.24 11.25 11.23 11.24 46.5K
12:15 11.23 11.24 11.21 11.21 43.5K
12:16 11.22 11.22 11.21 11.22 34.2K
12:17 11.21 11.25 11.21 11.25 59.5K
12:18 11.25 11.25 11.24 11.24 27.3K
12:19 11.25 11.25 11.24 11.25 22.1K
12:20 11.24 11.27 11.24 11.27 39.9K
12:21 11.27 11.30 11.27 11.30 98.8K
12:22 11.30 11.32 11.30 11.32 105.9K
12:23 11.32 11.32 11.30 11.30 75.5K
12:24 11.30 11.33 11.29 11.33 85.9K
12:25 11.32 11.33 11.29 11.30 68.0K
12:26 11.30 11.30 11.28 11.28 64.1K
12:27 11.27 11.29 11.26 11.29 62.5K
12:28 11.29 11.29 11.28 11.29 47.2K
12:29 11.29 11.32 11.28 11.31 91.0K
12:30 11.30 11.32 11.30 11.32 56.4K
12:31 11.31 11.32 11.31 11.32 32.2K
12:32 11.31 11.34 11.31 11.33 60.1K
12:33 11.35 11.39 11.34 11.39 128.2K
12:34 11.39 11.42 11.39 11.41 202.6K
12:35 11.42 11.44 11.40 11.41 206.9K
12:36 11.41 11.41 11.39 11.40 132.4K
12:37 11.41 11.41 11.39 11.39 50.4K
12:38 11.38 11.39 11.35 11.36 91.5K
12:39 11.36 11.36 11.35 11.36 66.9K
12:40 11.36 11.37 11.35 11.36 29.1K
12:41 11.37 11.37 11.36 11.37 13.9K
12:42 11.37 11.41 11.35 11.41 76.2K
12:43 11.41 11.41 11.39 11.39 19.5K
12:44 11.39 11.39 11.36 11.37 40.5K
12:45 11.37 11.37 11.34 11.34 46.1K
12:46 11.32 11.33 11.30 11.30 56.1K
12:47 11.31 11.36 11.30 11.36 67.6K
12:48 11.35 11.36 11.33 11.34 58.0K
12:49 11.33 11.34 11.31 11.31 44.5K
12:50 11.32 11.36 11.32 11.36 39.9K
12:51 11.36 11.39 11.36 11.38 103.5K
12:52 11.37 11.38 11.35 11.37 88.2K
12:53 11.37 11.38 11.36 11.36 29.2K
12:54 11.37 11.37 11.34 11.34 19.9K
12:55 11.34 11.36 11.34 11.35 25.7K
12:56 11.34 11.35 11.33 11.35 26.4K
12:57 11.34 11.34 11.33 11.33 14.7K
12:58 11.34 11.34 11.31 11.33 78.8K
12:59 11.34 11.34 11.33 11.34 50.8K
13:00 11.33 11.36 11.33 11.35 22.3K
13:01 11.34 11.36 11.34 11.36 10.1K
13:02 11.36 11.37 11.34 11.34 42.7K
13:03 11.34 11.35 11.34 11.34 33.0K
13:04 11.34 11.37 11.34 11.35 25.2K
13:05 11.35 11.36 11.33 11.33 17.9K
13:06 11.33 11.34 11.31 11.34 21.0K
13:07 11.33 11.33 11.32 11.33 34.2K
13:08 11.32 11.32 11.31 11.31 19.0K
13:09 11.31 11.35 11.31 11.33 27.5K
13:10 11.34 11.34 11.33 11.33 8.0K
13:11 11.33 11.33 11.30 11.31 23.8K
13:12 11.30 11.31 11.30 11.31 36.9K
13:13 11.30 11.32 11.30 11.31 28.2K
13:14 11.31 11.31 11.29 11.29 23.0K
13:15 11.29 11.30 11.29 11.30 15.0K
13:16 11.32 11.34 11.31 11.32 28.8K
13:17 11.33 11.34 11.32 11.32 35.8K
13:18 11.31 11.32 11.31 11.32 14.8K
13:19 11.31 11.34 11.31 11.34 81.2K
13:20 11.33 11.37 11.33 11.36 67.4K
13:21 11.37 11.40 11.37 11.39 50.6K
13:22 11.39 11.39 11.37 11.39 25.1K
13:23 11.38 11.39 11.38 11.38 25.2K
13:24 11.38 11.38 11.37 11.38 12.4K
13:25 11.37 11.39 11.37 11.39 42.9K
13:26 11.38 11.39 11.38 11.38 32.0K
13:27 11.39 11.42 11.38 11.42 225.8K
13:28 11.41 11.45 11.41 11.44 127.1K
13:29 11.44 11.46 11.43 11.45 103.2K
13:30 11.46 11.50 11.45 11.49 219.2K
13:31 11.51 11.51 11.46 11.47 151.7K
13:32 11.47 11.47 11.40 11.40 134.4K
13:33 11.40 11.40 11.36 11.37 120.2K
13:34 11.37 11.40 11.37 11.40 44.8K
13:35 11.41 11.42 11.40 11.42 111.3K
13:36 11.42 11.42 11.41 11.42 26.7K
13:37 11.43 11.44 11.42 11.44 75.2K
13:38 11.43 11.44 11.43 11.43 100.7K
13:39 11.43 11.43 11.38 11.39 77.1K
13:40 11.39 11.42 11.39 11.42 79.9K
13:41 11.42 11.43 11.42 11.42 48.1K
13:42 11.42 11.42 11.37 11.37 76.1K
13:43 11.37 11.38 11.37 11.37 38.0K
13:44 11.37 11.37 11.34 11.36 197.6K
13:45 11.37 11.38 11.37 11.38 53.6K
13:46 11.38 11.38 11.37 11.37 29.4K
13:47 11.38 11.39 11.37 11.37 59.7K
13:48 11.36 11.37 11.36 11.37 13.1K
13:49 11.37 11.37 11.36 11.36 13.7K
13:50 11.37 11.39 11.37 11.39 27.0K
13:51 11.39 11.39 11.38 11.39 67.6K
13:52 11.38 11.40 11.38 11.40 146.8K
13:53 11.40 11.42 11.40 11.42 61.1K
13:54 11.42 11.42 11.39 11.40 104.8K
13:55 11.40 11.40 11.36 11.37 61.6K
13:56 11.37 11.41 11.37 11.40 80.4K
13:57 11.39 11.39 11.35 11.35 51.4K
13:58 11.35 11.35 11.32 11.33 40.8K
13:59 11.32 11.34 11.32 11.34 57.7K
14:00 11.35 11.37 11.34 11.37 36.6K
14:01 11.37 11.43 11.37 11.39 132.5K
14:02 11.39 11.40 11.38 11.40 25.3K
14:03 11.40 11.40 11.39 11.39 31.0K
14:04 11.40 11.40 11.38 11.38 33.3K
14:05 11.39 11.39 11.38 11.38 19.7K
14:06 11.38 11.40 11.38 11.39 24.8K
14:07 11.38 11.39 11.37 11.38 23.9K
14:08 11.38 11.38 11.37 11.38 25.3K
14:09 11.38 11.41 11.37 11.41 54.3K
14:10 11.41 11.41 11.40 11.40 8.8K
14:11 11.40 11.41 11.39 11.39 21.5K
14:12 11.38 11.40 11.38 11.40 37.7K
14:13 11.40 11.41 11.39 11.41 13.2K
14:14 11.40 11.46 11.40 11.46 116.8K
14:15 11.45 11.46 11.45 11.46 68.7K
14:16 11.46 11.47 11.45 11.47 64.8K
14:17 11.47 11.49 11.46 11.48 89.9K
14:18 11.47 11.48 11.45 11.45 21.5K
14:19 11.45 11.46 11.44 11.46 46.5K
14:20 11.46 11.46 11.43 11.43 43.7K
14:21 11.43 11.44 11.43 11.43 35.9K
14:22 11.42 11.44 11.42 11.44 20.2K
14:23 11.44 11.46 11.43 11.45 33.9K
14:24 11.46 11.47 11.45 11.47 45.5K
14:25 11.48 11.48 11.44 11.45 34.4K
14:26 11.45 11.45 11.44 11.44 8.7K
14:27 11.45 11.45 11.44 11.45 6.6K
14:28 11.45 11.46 11.43 11.43 26.6K
14:29 11.44 11.44 11.43 11.44 14.1K
14:30 11.44 11.44 11.42 11.43 12.9K
14:31 11.43 11.43 11.40 11.40 72.5K
14:32 11.41 11.41 11.40 11.41 15.4K
14:33 11.40 11.41 11.40 11.41 8.9K
14:34 11.41 11.43 11.41 11.42 32.8K
14:35 11.43 11.43 11.41 11.41 17.8K
14:36 11.42 11.42 11.41 11.41 9.0K
14:37 11.41 11.44 11.41 11.44 25.7K
14:38 11.43 11.44 11.43 11.44 9.6K
14:39 11.43 11.45 11.43 11.45 40.6K
14:40 11.44 11.46 11.44 11.46 45.1K
14:41 11.47 11.47 11.44 11.45 103.9K
14:42 11.45 11.46 11.44 11.46 11.3K
14:43 11.45 11.47 11.45 11.47 66.4K
14:44 11.48 11.49 11.47 11.49 79.2K
14:45 11.49 11.49 11.45 11.46 39.7K
14:46 11.46 11.46 11.45 11.46 22.2K
14:47 11.45 11.46 11.44 11.44 23.8K
14:48 11.43 11.44 11.41 11.43 83.7K
14:49 11.43 11.43 11.42 11.42 12.1K
14:50 11.42 11.44 11.41 11.43 32.4K
14:51 11.44 11.44 11.41 11.42 19.3K
14:52 11.43 11.45 11.43 11.45 51.5K
14:53 11.44 11.45 11.44 11.45 10.7K
14:54 11.45 11.45 11.43 11.43 8.5K
14:55 11.44 11.45 11.44 11.44 10.7K
14:56 11.44 11.47 11.44 11.46 25.7K
14:57 11.47 11.48 11.47 11.48 19.0K
14:58 11.48 11.48 11.47 11.48 12.8K
14:59 11.49 11.51 11.49 11.51 131.7K
15:00 11.50 11.51 11.50 11.50 23.9K
15:01 11.50 11.52 11.50 11.51 66.7K
15:02 11.52 11.53 11.51 11.52 90.0K
15:03 11.52 11.56 11.52 11.55 233.7K
15:04 11.54 11.59 11.54 11.58 234.1K
15:05 11.58 11.66 11.58 11.66 546.5K
15:06 11.67 11.68 11.64 11.66 269.1K
15:07 11.67 11.70 11.66 11.68 235.4K
15:08 11.68 11.71 11.66 11.69 241.8K
15:09 11.71 11.73 11.69 11.69 163.4K
15:10 11.68 11.68 11.62 11.64 222.4K
15:11 11.64 11.64 11.63 11.64 39.7K
15:12 11.63 11.65 11.63 11.65 81.3K
15:13 11.65 11.71 11.65 11.69 215.1K
15:14 11.69 11.69 11.66 11.66 104.2K
15:15 11.66 11.67 11.61 11.63 113.7K
15:16 11.63 11.64 11.61 11.62 84.8K
15:17 11.63 11.63 11.60 11.61 73.8K
15:18 11.60 11.63 11.60 11.60 51.8K
15:19 11.61 11.61 11.58 11.58 57.2K
15:20 11.56 11.56 11.54 11.54 129.6K
15:21 11.54 11.57 11.53 11.57 115.5K
15:22 11.57 11.59 11.57 11.57 52.1K
15:23 11.56 11.60 11.56 11.60 72.8K
15:24 11.60 11.60 11.58 11.59 41.1K
15:25 11.61 11.64 11.61 11.64 82.5K
15:26 11.63 11.65 11.63 11.63 55.0K
15:27 11.64 11.64 11.60 11.60 78.4K
15:28 11.59 11.60 11.59 11.59 44.2K
15:29 11.59 11.60 11.57 11.58 51.5K
15:30 11.60 11.62 11.60 11.61 97.8K
15:31 11.61 11.61 11.58 11.59 82.5K
15:32 11.59 11.60 11.58 11.60 40.8K
15:33 11.60 11.62 11.60 11.62 57.6K
15:34 11.62 11.63 11.61 11.61 121.4K
15:35 11.61 11.62 11.60 11.61 49.2K
15:36 11.58 11.61 11.57 11.61 122.9K
15:37 11.62 11.63 11.61 11.62 51.2K
15:38 11.63 11.63 11.61 11.62 54.0K
15:39 11.62 11.64 11.61 11.64 95.2K
15:40 11.64 11.64 11.63 11.64 40.0K
15:41 11.64 11.72 11.64 11.72 294.7K
15:42 11.71 11.71 11.61 11.64 218.9K
15:43 11.63 11.66 11.63 11.65 39.3K
15:44 11.66 11.66 11.62 11.63 63.1K
15:45 11.63 11.65 11.63 11.64 26.2K
15:46 11.64 11.64 11.62 11.63 83.3K
15:47 11.62 11.63 11.61 11.63 64.9K
15:48 11.62 11.63 11.62 11.63 82.3K
15:49 11.63 11.63 11.62 11.62 78.5K
15:50 11.62 11.62 11.59 11.62 115.8K
15:51 11.61 11.63 11.58 11.58 91.0K
15:52 11.59 11.59 11.57 11.58 85.1K
15:53 11.58 11.58 11.56 11.57 65.4K
15:54 11.59 11.61 11.59 11.60 176.3K
15:55 11.61 11.62 11.60 11.61 98.7K
15:56 11.61 11.61 11.59 11.60 107.8K
15:57 11.60 11.61 11.59 11.60 180.2K
15:58 11.60 11.60 11.56 11.56 245.3K
15:59 11.57 11.57 11.54 11.55 1,761.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし