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 10.72 10.86 10.68 10.82 1,973.4K
09:31 10.78 10.79 10.48 10.48 532.1K
09:32 10.49 10.66 10.49 10.59 211.2K
09:33 10.54 10.60 10.51 10.52 238.9K
09:34 10.51 10.54 10.49 10.53 114.2K
09:35 10.54 10.61 10.52 10.57 145.6K
09:36 10.59 10.59 10.43 10.43 246.1K
09:37 10.44 10.48 10.44 10.47 169.9K
09:38 10.45 10.48 10.45 10.48 74.5K
09:39 10.49 10.56 10.49 10.51 165.3K
09:40 10.51 10.54 10.48 10.50 131.8K
09:41 10.51 10.52 10.49 10.51 95.2K
09:42 10.51 10.53 10.49 10.52 115.0K
09:43 10.50 10.56 10.49 10.55 101.1K
09:44 10.55 10.58 10.52 10.55 114.3K
09:45 10.54 10.54 10.46 10.47 173.5K
09:46 10.46 10.53 10.46 10.48 257.1K
09:47 10.47 10.49 10.43 10.43 88.6K
09:48 10.44 10.44 10.37 10.38 263.2K
09:49 10.40 10.40 10.36 10.39 212.0K
09:50 10.39 10.40 10.36 10.39 122.2K
09:51 10.37 10.37 10.30 10.31 292.7K
09:52 10.32 10.33 10.30 10.31 132.4K
09:53 10.30 10.31 10.23 10.25 297.8K
09:54 10.25 10.25 10.16 10.20 788.8K
09:55 10.21 10.21 10.15 10.18 281.5K
09:56 10.18 10.18 10.14 10.15 297.2K
09:57 10.14 10.19 10.13 10.18 226.4K
09:58 10.18 10.20 10.18 10.19 166.3K
09:59 10.18 10.21 10.18 10.21 187.5K
10:00 10.20 10.20 10.15 10.17 376.0K
10:01 10.17 10.21 10.17 10.20 197.6K
10:02 10.20 10.25 10.20 10.25 206.1K
10:03 10.26 10.28 10.25 10.28 304.5K
10:04 10.29 10.34 10.27 10.31 279.6K
10:05 10.30 10.35 10.30 10.31 252.7K
10:06 10.30 10.33 10.28 10.29 118.1K
10:07 10.29 10.29 10.27 10.27 71.7K
10:08 10.27 10.28 10.21 10.21 211.3K
10:09 10.21 10.23 10.20 10.22 111.6K
10:10 10.22 10.22 10.19 10.20 118.2K
10:11 10.20 10.24 10.20 10.21 88.5K
10:12 10.21 10.25 10.21 10.24 128.4K
10:13 10.23 10.24 10.20 10.23 130.4K
10:14 10.23 10.23 10.20 10.23 87.8K
10:15 10.25 10.26 10.21 10.26 103.2K
10:16 10.25 10.26 10.22 10.25 126.9K
10:17 10.24 10.24 10.17 10.17 176.3K
10:18 10.17 10.20 10.17 10.18 180.4K
10:19 10.19 10.21 10.18 10.21 115.5K
10:20 10.20 10.24 10.18 10.24 160.4K
10:21 10.22 10.27 10.21 10.24 105.9K
10:22 10.23 10.26 10.20 10.25 103.1K
10:23 10.25 10.25 10.21 10.22 49.2K
10:24 10.21 10.21 10.17 10.18 108.0K
10:25 10.18 10.20 10.16 10.20 128.6K
10:26 10.19 10.23 10.18 10.19 154.2K
10:27 10.18 10.23 10.18 10.21 101.1K
10:28 10.22 10.23 10.20 10.21 65.2K
10:29 10.21 10.24 10.20 10.21 60.6K
10:30 10.21 10.22 10.20 10.21 54.4K
10:31 10.22 10.29 10.21 10.29 136.5K
10:32 10.30 10.32 10.27 10.27 126.3K
10:33 10.27 10.30 10.25 10.30 46.3K
10:34 10.29 10.31 10.26 10.31 89.7K
10:35 10.33 10.37 10.33 10.37 131.5K
10:36 10.37 10.37 10.32 10.33 131.7K
10:37 10.33 10.36 10.33 10.34 50.0K
10:38 10.35 10.37 10.30 10.31 128.4K
10:39 10.32 10.37 10.31 10.35 91.0K
10:40 10.35 10.35 10.30 10.30 92.3K
10:41 10.29 10.30 10.26 10.26 58.7K
10:42 10.26 10.26 10.22 10.25 147.9K
10:43 10.25 10.27 10.24 10.27 51.6K
10:44 10.26 10.27 10.23 10.27 52.4K
10:45 10.26 10.26 10.21 10.21 83.4K
10:46 10.21 10.25 10.21 10.25 216.6K
10:47 10.25 10.31 10.25 10.31 363.1K
10:48 10.32 10.34 10.29 10.29 300.9K
10:49 10.30 10.30 10.28 10.29 42.6K
10:50 10.27 10.30 10.27 10.28 130.7K
10:51 10.28 10.29 10.26 10.29 71.3K
10:52 10.29 10.30 10.26 10.28 119.4K
10:53 10.28 10.28 10.25 10.26 33.9K
10:54 10.26 10.26 10.22 10.23 72.6K
10:55 10.24 10.27 10.24 10.27 53.2K
10:56 10.27 10.27 10.24 10.25 40.7K
10:57 10.27 10.27 10.24 10.25 87.3K
10:58 10.24 10.29 10.24 10.25 31.0K
10:59 10.26 10.27 10.25 10.27 21.1K
11:00 10.27 10.28 10.26 10.26 28.1K
11:01 10.25 10.26 10.22 10.22 39.8K
11:02 10.23 10.23 10.21 10.23 74.4K
11:03 10.22 10.25 10.21 10.21 39.9K
11:04 10.22 10.22 10.20 10.21 81.9K
11:05 10.20 10.22 10.19 10.21 48.4K
11:06 10.21 10.23 10.21 10.22 24.9K
11:07 10.21 10.22 10.21 10.21 17.4K
11:08 10.22 10.24 10.21 10.24 35.9K
11:09 10.23 10.26 10.22 10.23 68.5K
11:10 10.23 10.26 10.23 10.25 38.3K
11:11 10.25 10.26 10.24 10.25 32.3K
11:12 10.26 10.29 10.25 10.28 115.1K
11:13 10.29 10.29 10.27 10.27 71.7K
11:14 10.26 10.28 10.25 10.28 73.0K
11:15 10.27 10.29 10.27 10.29 65.1K
11:16 10.29 10.30 10.25 10.25 90.7K
11:17 10.25 10.26 10.24 10.25 42.5K
11:18 10.25 10.26 10.23 10.24 32.2K
11:19 10.23 10.27 10.23 10.24 32.5K
11:20 10.24 10.25 10.22 10.23 60.0K
11:21 10.22 10.25 10.22 10.25 28.7K
11:22 10.23 10.24 10.23 10.24 28.5K
11:23 10.24 10.25 10.23 10.25 23.0K
11:24 10.25 10.27 10.24 10.25 55.9K
11:25 10.25 10.27 10.25 10.27 36.3K
11:26 10.27 10.27 10.26 10.27 14.3K
11:27 10.28 10.30 10.28 10.29 27.6K
11:28 10.30 10.31 10.28 10.31 56.0K
11:29 10.31 10.34 10.30 10.32 110.0K
11:30 10.34 10.34 10.33 10.34 52.0K
11:31 10.34 10.36 10.34 10.34 73.4K
11:32 10.34 10.34 10.30 10.32 60.7K
11:33 10.32 10.33 10.31 10.33 23.3K
11:34 10.33 10.35 10.33 10.35 56.3K
11:35 10.35 10.36 10.32 10.33 72.1K
11:36 10.34 10.38 10.34 10.36 135.6K
11:37 10.37 10.38 10.35 10.35 50.9K
11:38 10.35 10.35 10.34 10.34 80.9K
11:39 10.34 10.34 10.32 10.32 91.3K
11:40 10.33 10.35 10.31 10.35 117.7K
11:41 10.36 10.40 10.36 10.39 111.6K
11:42 10.40 10.40 10.36 10.39 53.9K
11:43 10.39 10.39 10.37 10.37 38.0K
11:44 10.38 10.40 10.38 10.39 81.6K
11:45 10.39 10.39 10.36 10.36 23.1K
11:46 10.37 10.39 10.36 10.37 29.5K
11:47 10.36 10.39 10.36 10.39 82.0K
11:48 10.39 10.39 10.38 10.39 24.4K
11:49 10.40 10.40 10.38 10.40 60.7K
11:50 10.40 10.41 10.38 10.40 113.9K
11:51 10.40 10.42 10.40 10.40 41.0K
11:52 10.41 10.41 10.40 10.40 46.1K
11:53 10.41 10.42 10.40 10.40 71.0K
11:54 10.40 10.41 10.39 10.40 133.3K
11:55 10.39 10.40 10.38 10.40 68.3K
11:56 10.40 10.41 10.39 10.41 53.0K
11:57 10.40 10.40 10.38 10.38 46.8K
11:58 10.38 10.38 10.37 10.38 57.1K
11:59 10.38 10.38 10.35 10.36 43.1K
12:00 10.36 10.43 10.36 10.40 75.0K
12:01 10.40 10.43 10.40 10.43 31.9K
12:02 10.43 10.43 10.40 10.42 46.7K
12:03 10.42 10.42 10.40 10.42 33.1K
12:04 10.41 10.42 10.40 10.42 37.3K
12:05 10.42 10.43 10.42 10.42 51.7K
12:06 10.44 10.44 10.36 10.36 97.5K
12:07 10.37 10.41 10.36 10.41 68.6K
12:08 10.40 10.41 10.40 10.41 39.3K
12:09 10.40 10.41 10.40 10.40 43.3K
12:10 10.39 10.42 10.39 10.42 23.7K
12:11 10.42 10.45 10.42 10.44 78.1K
12:12 10.44 10.44 10.41 10.41 45.1K
12:13 10.40 10.41 10.38 10.39 52.0K
12:14 10.39 10.39 10.38 10.39 29.3K
12:15 10.38 10.38 10.36 10.37 68.4K
12:16 10.37 10.40 10.37 10.40 14.9K
12:17 10.38 10.39 10.37 10.39 28.5K
12:18 10.39 10.40 10.38 10.38 36.0K
12:19 10.40 10.40 10.38 10.38 49.7K
12:20 10.38 10.38 10.36 10.38 19.6K
12:21 10.37 10.39 10.37 10.38 23.4K
12:22 10.38 10.43 10.38 10.43 38.2K
12:23 10.42 10.42 10.38 10.38 39.3K
12:24 10.38 10.40 10.37 10.40 27.5K
12:25 10.39 10.39 10.33 10.34 224.2K
12:26 10.34 10.35 10.33 10.35 28.1K
12:27 10.35 10.36 10.33 10.36 52.8K
12:28 10.36 10.37 10.34 10.35 23.1K
12:29 10.35 10.35 10.33 10.34 10.0K
12:30 10.33 10.36 10.33 10.36 24.0K
12:31 10.35 10.35 10.34 10.35 23.7K
12:32 10.35 10.36 10.34 10.34 15.3K
12:33 10.33 10.37 10.33 10.37 16.9K
12:34 10.37 10.38 10.36 10.38 25.5K
12:35 10.37 10.39 10.36 10.39 9.2K
12:36 10.39 10.39 10.37 10.37 17.1K
12:37 10.36 10.38 10.36 10.37 43.8K
12:38 10.36 10.38 10.36 10.38 26.7K
12:39 10.37 10.39 10.36 10.36 29.6K
12:40 10.36 10.38 10.36 10.38 77.0K
12:41 10.38 10.39 10.36 10.37 49.2K
12:42 10.37 10.38 10.36 10.36 29.4K
12:43 10.37 10.37 10.36 10.37 19.3K
12:44 10.36 10.36 10.34 10.34 57.6K
12:45 10.33 10.37 10.33 10.37 49.3K
12:46 10.37 10.37 10.36 10.36 21.1K
12:47 10.36 10.37 10.35 10.36 49.8K
12:48 10.36 10.36 10.35 10.35 22.7K
12:49 10.35 10.35 10.33 10.33 12.2K
12:50 10.34 10.35 10.32 10.35 48.5K
12:51 10.35 10.35 10.33 10.35 11.3K
12:52 10.35 10.36 10.34 10.34 51.4K
12:53 10.33 10.33 10.32 10.33 68.6K
12:54 10.32 10.34 10.32 10.33 17.3K
12:55 10.33 10.34 10.32 10.33 9.4K
12:56 10.33 10.34 10.32 10.33 8.8K
12:57 10.34 10.35 10.32 10.32 16.3K
12:58 10.32 10.34 10.31 10.31 11.5K
12:59 10.31 10.32 10.29 10.31 64.1K
13:00 10.30 10.31 10.29 10.30 37.6K
13:01 10.30 10.30 10.29 10.29 27.1K
13:02 10.29 10.29 10.28 10.28 31.2K
13:03 10.28 10.29 10.27 10.27 25.1K
13:04 10.28 10.28 10.26 10.27 40.1K
13:05 10.27 10.27 10.23 10.23 81.7K
13:06 10.24 10.24 10.22 10.22 40.1K
13:07 10.23 10.26 10.22 10.25 40.1K
13:08 10.25 10.27 10.25 10.25 44.1K
13:09 10.25 10.25 10.24 10.25 18.7K
13:10 10.24 10.27 10.24 10.27 31.7K
13:11 10.27 10.29 10.27 10.28 39.4K
13:12 10.29 10.30 10.28 10.30 32.9K
13:13 10.29 10.31 10.29 10.31 36.7K
13:14 10.31 10.32 10.30 10.31 35.1K
13:15 10.31 10.34 10.30 10.33 20.8K
13:16 10.33 10.33 10.31 10.33 35.9K
13:17 10.32 10.33 10.31 10.31 19.7K
13:18 10.32 10.33 10.31 10.32 30.5K
13:19 10.32 10.32 10.30 10.30 63.0K
13:20 10.29 10.31 10.29 10.29 16.1K
13:21 10.28 10.29 10.27 10.27 19.5K
13:22 10.27 10.27 10.25 10.26 51.2K
13:23 10.25 10.25 10.22 10.22 56.5K
13:24 10.23 10.24 10.22 10.22 45.3K
13:25 10.23 10.25 10.22 10.25 24.7K
13:26 10.25 10.25 10.22 10.22 34.9K
13:27 10.22 10.22 10.17 10.18 224.4K
13:28 10.17 10.17 10.16 10.17 68.3K
13:29 10.17 10.18 10.17 10.17 76.8K
13:30 10.17 10.20 10.15 10.19 106.7K
13:31 10.18 10.20 10.18 10.20 40.6K
13:32 10.20 10.21 10.18 10.19 34.3K
13:33 10.19 10.19 10.17 10.17 35.8K
13:34 10.17 10.19 10.17 10.18 37.9K
13:35 10.18 10.20 10.17 10.17 25.2K
13:36 10.18 10.20 10.18 10.19 51.4K
13:37 10.20 10.20 10.17 10.18 20.7K
13:38 10.19 10.19 10.17 10.18 22.8K
13:39 10.18 10.18 10.15 10.16 92.4K
13:40 10.15 10.18 10.15 10.16 93.7K
13:41 10.16 10.17 10.15 10.16 64.5K
13:42 10.16 10.20 10.16 10.18 88.8K
13:43 10.18 10.20 10.18 10.19 39.6K
13:44 10.19 10.20 10.18 10.19 32.8K
13:45 10.19 10.20 10.19 10.19 28.7K
13:46 10.19 10.20 10.18 10.18 61.5K
13:47 10.19 10.19 10.17 10.18 32.5K
13:48 10.18 10.18 10.16 10.17 59.2K
13:49 10.15 10.19 10.15 10.19 45.3K
13:50 10.18 10.19 10.17 10.18 39.5K
13:51 10.18 10.20 10.18 10.19 56.2K
13:52 10.18 10.19 10.17 10.19 46.8K
13:53 10.17 10.18 10.16 10.18 52.6K
13:54 10.18 10.19 10.17 10.18 66.6K
13:55 10.18 10.18 10.17 10.17 38.6K
13:56 10.18 10.20 10.18 10.19 43.7K
13:57 10.19 10.20 10.19 10.20 27.5K
13:58 10.20 10.21 10.19 10.21 21.0K
13:59 10.21 10.21 10.20 10.21 28.4K
14:00 10.21 10.21 10.20 10.20 47.0K
14:01 10.21 10.22 10.20 10.21 26.7K
14:02 10.22 10.23 10.21 10.23 29.8K
14:03 10.22 10.23 10.22 10.23 39.3K
14:04 10.22 10.26 10.22 10.25 60.5K
14:05 10.25 10.28 10.24 10.28 126.8K
14:06 10.29 10.32 10.29 10.31 61.8K
14:07 10.31 10.32 10.31 10.32 23.4K
14:08 10.32 10.32 10.29 10.29 96.2K
14:09 10.29 10.31 10.29 10.31 48.7K
14:10 10.31 10.33 10.31 10.32 44.5K
14:11 10.32 10.34 10.32 10.34 64.4K
14:12 10.34 10.34 10.30 10.30 47.8K
14:13 10.30 10.32 10.30 10.31 60.1K
14:14 10.31 10.31 10.29 10.30 90.0K
14:15 10.30 10.32 10.30 10.31 36.4K
14:16 10.31 10.31 10.29 10.31 56.6K
14:17 10.30 10.32 10.30 10.32 112.9K
14:18 10.32 10.33 10.32 10.33 35.9K
14:19 10.33 10.37 10.32 10.37 147.8K
14:20 10.36 10.37 10.33 10.33 38.1K
14:21 10.32 10.34 10.32 10.33 99.1K
14:22 10.33 10.35 10.33 10.34 62.5K
14:23 10.35 10.36 10.35 10.35 99.8K
14:24 10.37 10.38 10.37 10.37 69.2K
14:25 10.38 10.40 10.37 10.39 72.8K
14:26 10.38 10.39 10.37 10.38 60.7K
14:27 10.39 10.39 10.37 10.38 43.1K
14:28 10.38 10.38 10.36 10.38 126.7K
14:29 10.38 10.39 10.36 10.36 80.7K
14:30 10.37 10.38 10.36 10.37 7.3K
14:31 10.38 10.40 10.38 10.39 134.0K
14:32 10.38 10.39 10.37 10.38 87.1K
14:33 10.38 10.39 10.36 10.37 90.7K
14:34 10.38 10.38 10.36 10.38 87.9K
14:35 10.36 10.39 10.36 10.39 77.9K
14:36 10.39 10.43 10.38 10.43 233.3K
14:37 10.43 10.43 10.41 10.42 70.3K
14:38 10.42 10.43 10.41 10.42 123.0K
14:39 10.43 10.46 10.43 10.45 95.1K
14:40 10.45 10.46 10.45 10.46 114.5K
14:41 10.45 10.46 10.44 10.46 139.6K
14:42 10.46 10.49 10.45 10.48 113.9K
14:43 10.48 10.48 10.46 10.47 47.6K
14:44 10.46 10.47 10.44 10.44 102.8K
14:45 10.44 10.46 10.44 10.45 78.1K
14:46 10.46 10.47 10.44 10.47 108.7K
14:47 10.46 10.46 10.45 10.46 82.2K
14:48 10.46 10.46 10.45 10.46 42.7K
14:49 10.46 10.46 10.42 10.43 70.9K
14:50 10.43 10.44 10.42 10.44 39.8K
14:51 10.44 10.44 10.43 10.43 263.4K
14:52 10.42 10.43 10.41 10.42 63.9K
14:53 10.41 10.42 10.41 10.42 10.7K
14:54 10.42 10.44 10.42 10.43 54.3K
14:55 10.43 10.43 10.42 10.42 77.4K
14:56 10.42 10.43 10.36 10.37 85.5K
14:57 10.38 10.38 10.36 10.36 82.5K
14:58 10.36 10.38 10.33 10.35 84.8K
14:59 10.36 10.37 10.34 10.37 35.5K
15:00 10.36 10.37 10.35 10.36 40.6K
15:01 10.37 10.39 10.37 10.39 83.5K
15:02 10.39 10.40 10.39 10.39 98.8K
15:03 10.39 10.40 10.39 10.40 47.4K
15:04 10.39 10.40 10.39 10.40 80.8K
15:05 10.39 10.42 10.38 10.42 128.5K
15:06 10.42 10.45 10.42 10.44 143.5K
15:07 10.43 10.45 10.43 10.44 51.9K
15:08 10.45 10.45 10.44 10.45 167.5K
15:09 10.46 10.47 10.44 10.44 88.0K
15:10 10.44 10.46 10.42 10.46 69.6K
15:11 10.46 10.46 10.45 10.45 55.8K
15:12 10.45 10.47 10.45 10.47 62.2K
15:13 10.47 10.49 10.46 10.49 178.8K
15:14 10.49 10.51 10.47 10.50 225.3K
15:15 10.50 10.50 10.48 10.49 76.6K
15:16 10.49 10.50 10.48 10.50 87.4K
15:17 10.50 10.50 10.47 10.47 75.9K
15:18 10.46 10.47 10.45 10.46 113.6K
15:19 10.46 10.47 10.45 10.45 72.0K
15:20 10.47 10.47 10.46 10.47 33.1K
15:21 10.47 10.48 10.46 10.47 85.1K
15:22 10.47 10.48 10.46 10.46 53.2K
15:23 10.46 10.47 10.45 10.46 76.5K
15:24 10.46 10.48 10.46 10.48 77.2K
15:25 10.47 10.47 10.44 10.46 93.2K
15:26 10.46 10.47 10.44 10.47 101.3K
15:27 10.46 10.46 10.45 10.46 64.4K
15:28 10.46 10.46 10.44 10.45 108.5K
15:29 10.44 10.44 10.42 10.42 64.3K
15:30 10.42 10.43 10.41 10.43 68.6K
15:31 10.43 10.44 10.42 10.44 101.4K
15:32 10.44 10.44 10.42 10.43 71.5K
15:33 10.42 10.44 10.42 10.44 98.2K
15:34 10.43 10.44 10.43 10.44 58.9K
15:35 10.44 10.44 10.42 10.42 49.2K
15:36 10.41 10.42 10.38 10.38 31.1K
15:37 10.37 10.37 10.35 10.36 113.4K
15:38 10.35 10.38 10.35 10.36 50.5K
15:39 10.35 10.36 10.35 10.36 55.5K
15:40 10.36 10.37 10.36 10.36 78.4K
15:41 10.36 10.37 10.35 10.36 66.9K
15:42 10.36 10.36 10.35 10.36 62.9K
15:43 10.36 10.36 10.34 10.34 30.9K
15:44 10.35 10.35 10.34 10.34 35.3K
15:45 10.34 10.36 10.33 10.36 117.6K
15:46 10.37 10.38 10.37 10.37 70.0K
15:47 10.37 10.38 10.36 10.37 174.1K
15:48 10.36 10.38 10.36 10.37 68.2K
15:49 10.38 10.38 10.35 10.36 50.0K
15:50 10.32 10.33 10.29 10.30 191.0K
15:51 10.31 10.31 10.28 10.29 100.1K
15:52 10.31 10.31 10.29 10.30 96.8K
15:53 10.30 10.32 10.30 10.32 76.3K
15:54 10.32 10.35 10.32 10.33 111.2K
15:55 10.36 10.37 10.32 10.32 199.4K
15:56 10.33 10.35 10.31 10.35 187.9K
15:57 10.36 10.36 10.34 10.35 113.2K
15:58 10.35 10.36 10.33 10.33 179.0K
15:59 10.33 10.33 10.31 10.33 3,120.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし