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 10.87 10.87 10.74 10.80 3,083.8K
09:31 10.81 10.89 10.75 10.81 345.8K
09:32 10.73 10.75 10.56 10.56 731.0K
09:33 10.57 10.59 10.44 10.47 713.0K
09:34 10.46 10.53 10.42 10.47 437.3K
09:35 10.46 10.52 10.43 10.43 224.3K
09:36 10.44 10.46 10.42 10.46 203.0K
09:37 10.46 10.56 10.45 10.54 278.4K
09:38 10.55 10.62 10.55 10.62 301.1K
09:39 10.63 10.64 10.59 10.60 288.5K
09:40 10.56 10.60 10.53 10.60 269.3K
09:41 10.60 10.66 10.59 10.63 358.5K
09:42 10.62 10.67 10.61 10.67 115.0K
09:43 10.63 10.65 10.59 10.61 254.5K
09:44 10.63 10.64 10.60 10.60 357.1K
09:45 10.59 10.65 10.58 10.58 124.3K
09:46 10.59 10.60 10.56 10.57 127.3K
09:47 10.58 10.58 10.51 10.51 173.7K
09:48 10.51 10.52 10.44 10.48 297.1K
09:49 10.48 10.49 10.36 10.40 396.3K
09:50 10.40 10.48 10.40 10.47 182.4K
09:51 10.46 10.48 10.39 10.39 229.5K
09:52 10.39 10.45 10.39 10.45 180.6K
09:53 10.44 10.46 10.42 10.42 117.4K
09:54 10.43 10.44 10.40 10.44 117.2K
09:55 10.44 10.49 10.43 10.48 97.3K
09:56 10.47 10.47 10.42 10.44 147.1K
09:57 10.44 10.48 10.44 10.46 82.7K
09:58 10.46 10.46 10.44 10.45 40.5K
09:59 10.42 10.43 10.40 10.40 205.7K
10:00 10.42 10.51 10.42 10.50 165.6K
10:01 10.50 10.54 10.50 10.52 190.8K
10:02 10.52 10.58 10.51 10.58 171.8K
10:03 10.58 10.60 10.55 10.59 152.3K
10:04 10.57 10.58 10.56 10.56 96.2K
10:05 10.57 10.63 10.56 10.61 191.5K
10:06 10.61 10.61 10.52 10.57 233.9K
10:07 10.56 10.59 10.56 10.57 82.8K
10:08 10.57 10.63 10.56 10.63 105.6K
10:09 10.62 10.63 10.56 10.57 90.6K
10:10 10.56 10.63 10.56 10.58 147.9K
10:11 10.58 10.59 10.57 10.59 76.5K
10:12 10.59 10.60 10.56 10.58 70.5K
10:13 10.57 10.61 10.57 10.61 57.0K
10:14 10.62 10.62 10.58 10.58 45.1K
10:15 10.59 10.61 10.57 10.57 59.6K
10:16 10.57 10.62 10.57 10.62 97.2K
10:17 10.63 10.63 10.58 10.63 115.2K
10:18 10.63 10.67 10.63 10.64 213.5K
10:19 10.63 10.66 10.63 10.66 102.1K
10:20 10.65 10.68 10.62 10.67 116.4K
10:21 10.68 10.70 10.67 10.70 212.7K
10:22 10.68 10.69 10.65 10.66 84.2K
10:23 10.67 10.67 10.64 10.67 100.1K
10:24 10.66 10.67 10.63 10.64 68.1K
10:25 10.62 10.69 10.62 10.68 142.1K
10:26 10.69 10.74 10.69 10.74 160.1K
10:27 10.73 10.74 10.71 10.72 118.4K
10:28 10.71 10.73 10.70 10.72 126.4K
10:29 10.72 10.74 10.70 10.72 132.2K
10:30 10.71 10.75 10.70 10.74 94.3K
10:31 10.72 10.75 10.72 10.75 105.1K
10:32 10.74 10.75 10.69 10.74 134.5K
10:33 10.73 10.74 10.71 10.74 65.3K
10:34 10.73 10.75 10.71 10.72 61.1K
10:35 10.71 10.71 10.65 10.65 126.7K
10:36 10.65 10.66 10.62 10.66 78.9K
10:37 10.66 10.68 10.64 10.65 75.0K
10:38 10.66 10.69 10.66 10.68 27.9K
10:39 10.68 10.68 10.66 10.67 46.2K
10:40 10.66 10.71 10.66 10.71 47.7K
10:41 10.71 10.73 10.66 10.71 106.1K
10:42 10.72 10.74 10.71 10.73 65.0K
10:43 10.74 10.74 10.72 10.73 76.3K
10:44 10.74 10.74 10.71 10.74 95.1K
10:45 10.72 10.74 10.71 10.71 152.8K
10:46 10.72 10.73 10.70 10.73 88.2K
10:47 10.72 10.74 10.70 10.72 82.0K
10:48 10.72 10.72 10.69 10.70 78.3K
10:49 10.70 10.70 10.66 10.68 187.7K
10:50 10.68 10.68 10.65 10.65 46.4K
10:51 10.65 10.67 10.65 10.67 126.5K
10:52 10.65 10.70 10.65 10.70 74.0K
10:53 10.70 10.72 10.70 10.72 77.1K
10:54 10.71 10.73 10.71 10.72 106.6K
10:55 10.70 10.70 10.64 10.64 229.6K
10:56 10.65 10.65 10.59 10.60 188.3K
10:57 10.60 10.61 10.59 10.60 185.3K
10:58 10.59 10.61 10.58 10.60 86.3K
10:59 10.59 10.61 10.57 10.61 188.5K
11:00 10.60 10.62 10.57 10.60 148.4K
11:01 10.60 10.61 10.56 10.57 110.1K
11:02 10.57 10.60 10.56 10.59 84.4K
11:03 10.59 10.59 10.56 10.57 99.9K
11:04 10.56 10.57 10.52 10.53 207.0K
11:05 10.53 10.54 10.51 10.52 163.9K
11:06 10.52 10.57 10.51 10.57 128.3K
11:07 10.59 10.59 10.53 10.54 92.5K
11:08 10.54 10.55 10.53 10.54 104.0K
11:09 10.54 10.54 10.52 10.53 53.2K
11:10 10.55 10.57 10.54 10.54 90.1K
11:11 10.56 10.56 10.49 10.50 120.3K
11:12 10.51 10.51 10.49 10.51 59.3K
11:13 10.51 10.57 10.51 10.56 77.3K
11:14 10.55 10.56 10.51 10.51 86.6K
11:15 10.52 10.53 10.50 10.51 63.9K
11:16 10.52 10.53 10.50 10.53 102.4K
11:17 10.52 10.54 10.51 10.52 56.9K
11:18 10.52 10.54 10.50 10.53 49.7K
11:19 10.53 10.55 10.53 10.53 42.4K
11:20 10.54 10.54 10.47 10.47 100.9K
11:21 10.47 10.48 10.45 10.46 145.3K
11:22 10.46 10.50 10.46 10.49 89.1K
11:23 10.48 10.49 10.45 10.46 118.1K
11:24 10.46 10.49 10.45 10.49 98.4K
11:25 10.50 10.50 10.47 10.48 92.0K
11:26 10.48 10.49 10.47 10.48 35.4K
11:27 10.47 10.49 10.47 10.48 47.0K
11:28 10.48 10.54 10.48 10.54 149.2K
11:29 10.53 10.53 10.51 10.51 186.5K
11:30 10.52 10.54 10.50 10.53 79.7K
11:31 10.54 10.57 10.54 10.56 111.9K
11:32 10.58 10.59 10.56 10.56 113.6K
11:33 10.54 10.57 10.54 10.57 58.5K
11:34 10.57 10.57 10.54 10.54 64.7K
11:35 10.55 10.55 10.53 10.55 62.1K
11:36 10.53 10.56 10.52 10.52 85.1K
11:37 10.53 10.53 10.50 10.51 107.5K
11:38 10.52 10.52 10.49 10.50 37.3K
11:39 10.50 10.51 10.49 10.51 64.5K
11:40 10.51 10.52 10.49 10.51 107.1K
11:41 10.52 10.52 10.48 10.48 98.3K
11:42 10.49 10.50 10.46 10.48 156.4K
11:43 10.48 10.49 10.47 10.48 92.0K
11:44 10.48 10.50 10.48 10.49 43.8K
11:45 10.49 10.53 10.48 10.53 72.0K
11:46 10.52 10.55 10.52 10.54 501.8K
11:47 10.53 10.53 10.48 10.49 167.1K
11:48 10.48 10.52 10.48 10.52 134.8K
11:49 10.51 10.52 10.50 10.52 83.6K
11:50 10.50 10.52 10.50 10.52 82.4K
11:51 10.53 10.55 10.52 10.52 50.9K
11:52 10.51 10.55 10.51 10.54 46.4K
11:53 10.54 10.57 10.54 10.56 89.8K
11:54 10.57 10.57 10.55 10.56 74.4K
11:55 10.56 10.57 10.53 10.54 100.2K
11:56 10.54 10.54 10.53 10.54 108.9K
11:57 10.54 10.55 10.53 10.55 32.9K
11:58 10.55 10.55 10.53 10.55 48.2K
11:59 10.55 10.56 10.54 10.56 49.0K
12:00 10.55 10.57 10.53 10.53 150.3K
12:01 10.53 10.55 10.53 10.53 81.3K
12:02 10.51 10.54 10.51 10.53 199.0K
12:03 10.53 10.53 10.45 10.46 313.1K
12:04 10.46 10.51 10.46 10.51 94.2K
12:05 10.51 10.51 10.50 10.50 145.6K
12:06 10.51 10.58 10.51 10.55 253.3K
12:07 10.55 10.57 10.54 10.56 129.7K
12:08 10.57 10.59 10.56 10.59 117.7K
12:09 10.60 10.65 10.60 10.63 269.4K
12:10 10.63 10.65 10.61 10.61 215.3K
12:11 10.63 10.65 10.62 10.62 129.7K
12:12 10.62 10.66 10.62 10.66 142.6K
12:13 10.66 10.69 10.66 10.67 85.9K
12:14 10.67 10.67 10.62 10.63 110.7K
12:15 10.64 10.64 10.57 10.59 77.9K
12:16 10.58 10.60 10.56 10.59 108.5K
12:17 10.58 10.62 10.58 10.60 106.8K
12:18 10.60 10.61 10.60 10.61 47.8K
12:19 10.61 10.66 10.60 10.64 112.6K
12:20 10.66 10.69 10.65 10.68 154.4K
12:21 10.68 10.69 10.68 10.69 152.4K
12:22 10.69 10.69 10.67 10.69 186.5K
12:23 10.68 10.70 10.66 10.68 198.8K
12:24 10.68 10.69 10.66 10.68 81.9K
12:25 10.69 10.69 10.67 10.68 82.0K
12:26 10.68 10.68 10.67 10.67 133.1K
12:27 10.67 10.69 10.66 10.69 87.0K
12:28 10.68 10.68 10.67 10.68 79.5K
12:29 10.67 10.68 10.67 10.68 60.5K
12:30 10.67 10.69 10.64 10.64 94.2K
12:31 10.65 10.69 10.65 10.69 109.9K
12:32 10.69 10.69 10.67 10.69 55.9K
12:33 10.68 10.69 10.66 10.68 54.7K
12:34 10.68 10.69 10.67 10.69 153.5K
12:35 10.70 10.72 10.69 10.72 210.3K
12:36 10.73 10.74 10.72 10.73 70.6K
12:37 10.72 10.74 10.71 10.74 41.5K
12:38 10.75 10.80 10.75 10.80 220.0K
12:39 10.79 10.80 10.77 10.79 153.7K
12:40 10.80 10.84 10.80 10.83 172.8K
12:41 10.83 10.85 10.83 10.83 168.3K
12:42 10.82 10.83 10.81 10.82 135.1K
12:43 10.82 10.82 10.78 10.79 90.5K
12:44 10.79 10.79 10.74 10.75 150.5K
12:45 10.74 10.74 10.71 10.72 90.5K
12:46 10.73 10.75 10.73 10.75 81.4K
12:47 10.74 10.75 10.74 10.75 66.5K
12:48 10.75 10.80 10.74 10.80 112.5K
12:49 10.80 10.81 10.78 10.81 114.2K
12:50 10.80 10.81 10.76 10.78 75.3K
12:51 10.77 10.81 10.77 10.79 71.6K
12:52 10.80 10.82 10.80 10.81 72.2K
12:53 10.80 10.81 10.79 10.79 77.4K
12:54 10.79 10.81 10.79 10.79 76.1K
12:55 10.79 10.80 10.78 10.80 57.2K
12:56 10.79 10.82 10.79 10.80 135.6K
12:57 10.80 10.81 10.79 10.81 76.5K
12:58 10.81 10.82 10.79 10.81 90.4K
12:59 10.81 10.81 10.78 10.81 115.2K
13:00 10.80 10.83 10.80 10.82 147.1K
13:01 10.82 10.82 10.80 10.80 40.0K
13:02 10.81 10.82 10.80 10.80 108.7K
13:03 10.79 10.80 10.78 10.80 63.4K
13:04 10.80 10.80 10.78 10.79 80.6K
13:05 10.79 10.80 10.78 10.80 47.4K
13:06 10.77 10.77 10.74 10.76 110.1K
13:07 10.75 10.77 10.75 10.77 94.8K
13:08 10.76 10.78 10.76 10.78 13.4K
13:09 10.78 10.79 10.74 10.74 110.7K
13:10 10.74 10.79 10.74 10.79 101.0K
13:11 10.79 10.81 10.78 10.79 59.1K
13:12 10.82 10.82 10.80 10.81 99.1K
13:13 10.82 10.83 10.81 10.81 127.9K
13:14 10.80 10.81 10.77 10.78 73.7K
13:15 10.78 10.79 10.77 10.78 57.8K
13:16 10.78 10.78 10.76 10.77 45.5K
13:17 10.77 10.80 10.77 10.80 27.9K
13:18 10.80 10.80 10.76 10.77 60.0K
13:19 10.79 10.80 10.78 10.79 55.0K
13:20 10.79 10.82 10.79 10.82 154.0K
13:21 10.83 10.86 10.83 10.86 73.2K
13:22 10.84 10.86 10.83 10.85 53.2K
13:23 10.86 10.87 10.84 10.86 128.2K
13:24 10.87 10.90 10.87 10.90 144.5K
13:25 10.88 10.89 10.83 10.84 148.2K
13:26 10.83 10.85 10.83 10.83 84.9K
13:27 10.83 10.83 10.79 10.81 149.4K
13:28 10.80 10.81 10.79 10.80 78.1K
13:29 10.79 10.80 10.77 10.80 125.2K
13:30 10.79 10.83 10.78 10.83 65.7K
13:31 10.83 10.83 10.79 10.80 90.9K
13:32 10.80 10.80 10.77 10.79 53.8K
13:33 10.79 10.79 10.77 10.78 80.7K
13:34 10.77 10.77 10.76 10.77 41.5K
13:35 10.75 10.76 10.72 10.73 112.5K
13:36 10.73 10.73 10.67 10.69 193.6K
13:37 10.69 10.70 10.68 10.70 72.7K
13:38 10.70 10.70 10.63 10.63 144.2K
13:39 10.63 10.65 10.63 10.65 182.3K
13:40 10.65 10.65 10.64 10.64 90.8K
13:41 10.64 10.67 10.63 10.65 71.3K
13:42 10.66 10.66 10.63 10.63 117.2K
13:43 10.63 10.67 10.63 10.67 96.3K
13:44 10.66 10.66 10.60 10.61 127.9K
13:45 10.61 10.62 10.54 10.54 124.6K
13:46 10.52 10.52 10.48 10.48 205.2K
13:47 10.48 10.51 10.46 10.51 136.0K
13:48 10.51 10.51 10.48 10.48 140.4K
13:49 10.48 10.52 10.48 10.51 130.4K
13:50 10.52 10.52 10.50 10.52 31.3K
13:51 10.50 10.51 10.48 10.48 56.3K
13:52 10.48 10.49 10.45 10.47 74.0K
13:53 10.47 10.49 10.46 10.47 45.1K
13:54 10.49 10.50 10.44 10.46 168.8K
13:55 10.47 10.47 10.44 10.44 69.9K
13:56 10.43 10.43 10.41 10.43 145.2K
13:57 10.44 10.47 10.44 10.46 76.6K
13:58 10.46 10.47 10.44 10.47 84.6K
13:59 10.47 10.51 10.47 10.49 112.7K
14:00 10.48 10.50 10.47 10.47 66.7K
14:01 10.47 10.48 10.44 10.45 69.8K
14:02 10.46 10.48 10.46 10.48 92.8K
14:03 10.48 10.52 10.48 10.51 136.0K
14:04 10.51 10.54 10.51 10.54 163.1K
14:05 10.54 10.56 10.54 10.56 149.3K
14:06 10.57 10.58 10.57 10.58 75.8K
14:07 10.58 10.58 10.54 10.54 101.5K
14:08 10.54 10.54 10.52 10.52 48.4K
14:09 10.51 10.54 10.51 10.52 55.5K
14:10 10.51 10.52 10.49 10.50 87.6K
14:11 10.50 10.51 10.49 10.51 29.4K
14:12 10.50 10.50 10.44 10.45 67.2K
14:13 10.44 10.45 10.42 10.42 73.5K
14:14 10.43 10.43 10.41 10.42 136.3K
14:15 10.42 10.44 10.41 10.43 66.0K
14:16 10.44 10.46 10.43 10.45 73.5K
14:17 10.46 10.47 10.44 10.44 83.3K
14:18 10.44 10.45 10.40 10.40 86.7K
14:19 10.37 10.38 10.35 10.37 321.9K
14:20 10.38 10.38 10.37 10.38 41.5K
14:21 10.38 10.38 10.37 10.37 47.4K
14:22 10.37 10.38 10.36 10.37 99.3K
14:23 10.37 10.38 10.35 10.38 76.9K
14:24 10.38 10.38 10.34 10.34 81.1K
14:25 10.36 10.37 10.35 10.36 41.2K
14:26 10.36 10.36 10.32 10.32 199.8K
14:27 10.31 10.32 10.28 10.30 161.5K
14:28 10.30 10.31 10.28 10.28 163.6K
14:29 10.29 10.30 10.26 10.27 129.9K
14:30 10.28 10.29 10.25 10.28 160.1K
14:31 10.29 10.30 10.27 10.29 69.2K
14:32 10.28 10.32 10.27 10.31 88.2K
14:33 10.32 10.32 10.29 10.30 71.4K
14:34 10.31 10.32 10.30 10.32 48.1K
14:35 10.33 10.33 10.29 10.31 32.0K
14:36 10.31 10.31 10.28 10.30 47.2K
14:37 10.29 10.29 10.27 10.29 40.0K
14:38 10.29 10.30 10.27 10.27 38.1K
14:39 10.27 10.27 10.25 10.26 155.3K
14:40 10.26 10.26 10.24 10.25 59.9K
14:41 10.25 10.25 10.19 10.20 294.7K
14:42 10.19 10.19 10.17 10.18 60.1K
14:43 10.18 10.19 10.17 10.18 60.2K
14:44 10.19 10.24 10.19 10.24 111.8K
14:45 10.25 10.26 10.23 10.25 135.4K
14:46 10.25 10.25 10.23 10.25 60.3K
14:47 10.25 10.28 10.25 10.26 33.5K
14:48 10.27 10.28 10.26 10.27 121.5K
14:49 10.26 10.28 10.26 10.27 40.5K
14:50 10.27 10.28 10.25 10.25 127.8K
14:51 10.27 10.27 10.24 10.24 35.1K
14:52 10.24 10.25 10.23 10.24 41.2K
14:53 10.24 10.27 10.23 10.27 53.2K
14:54 10.26 10.27 10.26 10.27 45.8K
14:55 10.26 10.27 10.26 10.27 32.7K
14:56 10.27 10.27 10.25 10.25 32.8K
14:57 10.26 10.29 10.25 10.28 58.4K
14:58 10.28 10.28 10.26 10.27 47.5K
14:59 10.28 10.28 10.26 10.26 41.7K
15:00 10.26 10.31 10.26 10.30 132.3K
15:01 10.30 10.33 10.30 10.31 78.3K
15:02 10.31 10.34 10.31 10.34 78.0K
15:03 10.34 10.35 10.33 10.35 46.3K
15:04 10.34 10.36 10.34 10.36 60.9K
15:05 10.36 10.38 10.35 10.37 63.5K
15:06 10.39 10.39 10.38 10.39 87.4K
15:07 10.39 10.39 10.34 10.36 58.1K
15:08 10.36 10.37 10.35 10.35 32.0K
15:09 10.35 10.36 10.34 10.35 139.6K
15:10 10.35 10.37 10.35 10.37 54.1K
15:11 10.37 10.39 10.37 10.38 23.6K
15:12 10.39 10.39 10.38 10.38 39.6K
15:13 10.38 10.39 10.37 10.39 57.4K
15:14 10.38 10.39 10.38 10.39 26.3K
15:15 10.39 10.39 10.38 10.39 22.5K
15:16 10.39 10.39 10.38 10.39 47.1K
15:17 10.38 10.39 10.35 10.37 65.5K
15:18 10.37 10.37 10.36 10.36 36.5K
15:19 10.35 10.36 10.35 10.36 8.0K
15:20 10.35 10.37 10.35 10.37 43.3K
15:21 10.36 10.37 10.35 10.36 40.5K
15:22 10.37 10.37 10.35 10.35 27.9K
15:23 10.35 10.36 10.35 10.35 25.9K
15:24 10.36 10.37 10.36 10.36 28.0K
15:25 10.36 10.36 10.35 10.36 33.1K
15:26 10.36 10.36 10.35 10.35 65.4K
15:27 10.36 10.36 10.35 10.35 33.4K
15:28 10.35 10.35 10.34 10.35 68.0K
15:29 10.34 10.36 10.33 10.34 153.1K
15:30 10.35 10.35 10.31 10.32 95.5K
15:31 10.32 10.32 10.30 10.30 86.9K
15:32 10.30 10.32 10.30 10.32 43.2K
15:33 10.31 10.32 10.31 10.32 50.0K
15:34 10.32 10.32 10.32 10.32 25.0K
15:35 10.32 10.33 10.31 10.33 33.8K
15:36 10.33 10.34 10.32 10.33 84.3K
15:37 10.32 10.32 10.31 10.31 55.8K
15:38 10.31 10.32 10.30 10.31 41.2K
15:39 10.31 10.31 10.29 10.30 42.6K
15:40 10.31 10.31 10.30 10.30 37.2K
15:41 10.30 10.31 10.27 10.29 57.9K
15:42 10.29 10.32 10.29 10.32 121.7K
15:43 10.32 10.34 10.30 10.34 69.2K
15:44 10.34 10.36 10.33 10.36 65.3K
15:45 10.35 10.36 10.32 10.32 124.4K
15:46 10.31 10.35 10.31 10.35 63.7K
15:47 10.36 10.40 10.35 10.39 132.8K
15:48 10.39 10.41 10.39 10.41 110.1K
15:49 10.40 10.43 10.40 10.43 116.4K
15:50 10.43 10.44 10.40 10.42 165.1K
15:51 10.41 10.42 10.37 10.42 180.2K
15:52 10.42 10.43 10.41 10.42 147.0K
15:53 10.41 10.44 10.41 10.44 112.0K
15:54 10.44 10.45 10.42 10.43 155.2K
15:55 10.48 10.49 10.40 10.42 337.2K
15:56 10.42 10.42 10.38 10.38 192.0K
15:57 10.39 10.41 10.38 10.40 208.7K
15:58 10.41 10.42 10.40 10.41 188.0K
15:59 10.41 10.41 10.37 10.38 4,234.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし