Applied Digital Corp (APLD)

APLD
🏛️ アメリカ →
22.91
最終更新: 2025-09-30
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 10.59 10.63 10.53 10.55 1,211.4K
09:31 10.59 10.66 10.59 10.62 159.9K
09:32 10.63 10.65 10.55 10.61 148.5K
09:33 10.63 10.65 10.57 10.63 342.1K
09:34 10.60 10.60 10.55 10.57 267.7K
09:35 10.55 10.57 10.45 10.52 207.1K
09:36 10.50 10.51 10.46 10.49 184.8K
09:37 10.48 10.55 10.48 10.50 124.1K
09:38 10.50 10.55 10.50 10.54 111.3K
09:39 10.53 10.58 10.52 10.53 78.0K
09:40 10.49 10.49 10.41 10.44 177.6K
09:41 10.43 10.44 10.42 10.42 105.1K
09:42 10.42 10.46 10.40 10.44 81.8K
09:43 10.43 10.45 10.41 10.42 61.7K
09:44 10.43 10.45 10.42 10.43 132.6K
09:45 10.44 10.44 10.39 10.39 181.0K
09:46 10.39 10.40 10.37 10.39 74.6K
09:47 10.38 10.41 10.35 10.37 196.6K
09:48 10.36 10.40 10.35 10.38 121.9K
09:49 10.37 10.40 10.37 10.38 55.6K
09:50 10.38 10.42 10.38 10.42 88.1K
09:51 10.42 10.47 10.40 10.45 104.3K
09:52 10.45 10.46 10.44 10.45 45.6K
09:53 10.45 10.45 10.41 10.42 102.6K
09:54 10.43 10.43 10.39 10.41 93.5K
09:55 10.41 10.45 10.41 10.42 61.5K
09:56 10.42 10.44 10.40 10.44 45.4K
09:57 10.44 10.44 10.40 10.42 75.7K
09:58 10.42 10.43 10.40 10.40 56.1K
09:59 10.39 10.41 10.39 10.41 68.8K
10:00 10.40 10.41 10.39 10.41 48.3K
10:01 10.41 10.44 10.40 10.44 70.4K
10:02 10.44 10.48 10.41 10.47 100.1K
10:03 10.48 10.48 10.45 10.46 161.1K
10:04 10.46 10.47 10.42 10.42 66.4K
10:05 10.43 10.45 10.42 10.44 66.0K
10:06 10.44 10.46 10.43 10.45 93.0K
10:07 10.44 10.48 10.44 10.48 79.9K
10:08 10.48 10.49 10.44 10.44 70.3K
10:09 10.43 10.46 10.43 10.43 63.2K
10:10 10.44 10.46 10.42 10.45 71.9K
10:11 10.43 10.45 10.42 10.43 41.9K
10:12 10.44 10.45 10.43 10.44 47.7K
10:13 10.44 10.45 10.42 10.43 43.8K
10:14 10.42 10.45 10.42 10.44 38.1K
10:15 10.45 10.45 10.42 10.42 47.1K
10:16 10.43 10.43 10.40 10.41 115.9K
10:17 10.41 10.43 10.40 10.43 33.3K
10:18 10.43 10.43 10.42 10.43 25.1K
10:19 10.43 10.43 10.40 10.42 55.1K
10:20 10.40 10.41 10.39 10.41 55.0K
10:21 10.42 10.43 10.39 10.39 44.0K
10:22 10.40 10.41 10.38 10.41 76.4K
10:23 10.41 10.42 10.41 10.42 46.0K
10:24 10.43 10.45 10.41 10.44 48.3K
10:25 10.44 10.44 10.41 10.43 47.3K
10:26 10.43 10.45 10.41 10.44 59.1K
10:27 10.44 10.44 10.42 10.43 20.1K
10:28 10.43 10.44 10.41 10.42 37.4K
10:29 10.41 10.42 10.37 10.42 97.2K
10:30 10.42 10.42 10.40 10.42 87.7K
10:31 10.40 10.43 10.39 10.41 23.3K
10:32 10.41 10.43 10.41 10.43 82.8K
10:33 10.41 10.43 10.41 10.42 124.1K
10:34 10.43 10.47 10.42 10.42 110.6K
10:35 10.42 10.45 10.42 10.45 39.2K
10:36 10.45 10.45 10.43 10.44 102.4K
10:37 10.44 10.45 10.43 10.43 71.0K
10:38 10.44 10.46 10.44 10.44 110.0K
10:39 10.44 10.47 10.44 10.46 133.2K
10:40 10.46 10.50 10.46 10.50 158.4K
10:41 10.51 10.53 10.51 10.52 120.8K
10:42 10.51 10.51 10.50 10.50 67.5K
10:43 10.50 10.56 10.50 10.54 134.4K
10:44 10.52 10.53 10.52 10.53 77.4K
10:45 10.52 10.55 10.52 10.55 67.9K
10:46 10.54 10.55 10.53 10.54 112.7K
10:47 10.54 10.54 10.49 10.50 138.0K
10:48 10.49 10.49 10.48 10.49 82.6K
10:49 10.49 10.50 10.48 10.48 39.0K
10:50 10.47 10.47 10.45 10.46 17.2K
10:51 10.48 10.48 10.47 10.48 25.7K
10:52 10.49 10.51 10.49 10.50 68.1K
10:53 10.51 10.52 10.49 10.51 84.0K
10:54 10.51 10.51 10.48 10.49 46.1K
10:55 10.48 10.49 10.47 10.47 49.1K
10:56 10.48 10.48 10.46 10.47 24.3K
10:57 10.47 10.49 10.45 10.45 46.1K
10:58 10.46 10.47 10.45 10.47 23.6K
10:59 10.45 10.46 10.44 10.45 12.9K
11:00 10.45 10.46 10.44 10.45 58.5K
11:01 10.46 10.46 10.44 10.46 53.0K
11:02 10.46 10.47 10.45 10.47 45.9K
11:03 10.46 10.46 10.42 10.43 49.5K
11:04 10.43 10.44 10.41 10.43 40.9K
11:05 10.43 10.44 10.43 10.44 24.0K
11:06 10.44 10.44 10.42 10.43 30.4K
11:07 10.43 10.44 10.42 10.44 30.6K
11:08 10.44 10.44 10.43 10.43 31.4K
11:09 10.43 10.43 10.41 10.42 24.3K
11:10 10.41 10.41 10.38 10.38 94.3K
11:11 10.39 10.41 10.38 10.41 78.7K
11:12 10.41 10.41 10.38 10.40 59.9K
11:13 10.40 10.40 10.38 10.39 37.7K
11:14 10.39 10.43 10.39 10.43 35.0K
11:15 10.43 10.43 10.41 10.42 75.5K
11:16 10.41 10.46 10.41 10.45 173.8K
11:17 10.46 10.46 10.44 10.46 105.0K
11:18 10.46 10.46 10.44 10.45 32.2K
11:19 10.44 10.45 10.44 10.45 16.0K
11:20 10.45 10.46 10.44 10.45 37.7K
11:21 10.45 10.47 10.44 10.45 89.9K
11:22 10.45 10.46 10.42 10.42 33.1K
11:23 10.43 10.44 10.42 10.43 67.8K
11:24 10.43 10.44 10.42 10.44 25.9K
11:25 10.44 10.44 10.43 10.43 28.0K
11:26 10.41 10.42 10.40 10.40 82.6K
11:27 10.40 10.40 10.37 10.37 78.4K
11:28 10.37 10.38 10.37 10.38 67.6K
11:29 10.38 10.38 10.36 10.36 79.1K
11:30 10.37 10.38 10.36 10.38 34.8K
11:31 10.37 10.38 10.37 10.38 33.6K
11:32 10.38 10.40 10.38 10.39 53.1K
11:33 10.40 10.42 10.40 10.42 71.4K
11:34 10.42 10.42 10.38 10.38 49.9K
11:35 10.37 10.39 10.35 10.38 114.0K
11:36 10.38 10.39 10.38 10.39 26.5K
11:37 10.39 10.39 10.38 10.39 39.0K
11:38 10.39 10.40 10.38 10.40 49.5K
11:39 10.39 10.41 10.38 10.39 46.2K
11:40 10.39 10.40 10.39 10.39 44.7K
11:41 10.39 10.41 10.39 10.41 42.4K
11:42 10.41 10.41 10.39 10.40 25.2K
11:43 10.40 10.40 10.38 10.39 24.1K
11:44 10.38 10.39 10.38 10.39 19.4K
11:45 10.39 10.39 10.38 10.38 36.4K
11:46 10.39 10.39 10.38 10.39 10.6K
11:47 10.39 10.40 10.38 10.40 34.4K
11:48 10.40 10.41 10.40 10.41 47.5K
11:49 10.41 10.41 10.39 10.39 68.6K
11:50 10.40 10.40 10.39 10.39 27.7K
11:51 10.38 10.39 10.36 10.37 69.3K
11:52 10.36 10.40 10.36 10.38 54.7K
11:53 10.39 10.39 10.37 10.38 39.1K
11:54 10.37 10.38 10.36 10.37 38.1K
11:55 10.37 10.37 10.36 10.37 28.8K
11:56 10.37 10.37 10.35 10.37 248.3K
11:57 10.37 10.37 10.35 10.36 283.0K
11:58 10.36 10.37 10.35 10.36 153.2K
11:59 10.37 10.38 10.37 10.37 80.0K
12:00 10.37 10.42 10.37 10.42 135.6K
12:01 10.44 10.46 10.43 10.43 112.2K
12:02 10.43 10.43 10.41 10.42 64.7K
12:03 10.40 10.41 10.39 10.39 41.4K
12:04 10.39 10.40 10.38 10.38 81.2K
12:05 10.37 10.37 10.35 10.37 22.5K
12:06 10.37 10.38 10.36 10.37 28.6K
12:07 10.36 10.37 10.36 10.37 30.6K
12:08 10.37 10.37 10.34 10.34 28.6K
12:09 10.35 10.36 10.34 10.35 51.4K
12:10 10.34 10.35 10.32 10.34 97.9K
12:11 10.34 10.34 10.32 10.33 38.2K
12:12 10.34 10.35 10.33 10.35 48.2K
12:13 10.35 10.35 10.34 10.35 111.9K
12:14 10.36 10.38 10.36 10.38 95.7K
12:15 10.37 10.37 10.34 10.34 128.1K
12:16 10.34 10.34 10.32 10.33 35.4K
12:17 10.33 10.34 10.32 10.34 91.5K
12:18 10.33 10.34 10.33 10.34 13.9K
12:19 10.34 10.34 10.30 10.30 185.8K
12:20 10.29 10.31 10.29 10.30 78.0K
12:21 10.30 10.30 10.28 10.28 32.5K
12:22 10.27 10.29 10.26 10.28 71.2K
12:23 10.28 10.30 10.28 10.29 54.1K
12:24 10.29 10.29 10.27 10.28 24.9K
12:25 10.28 10.29 10.27 10.29 66.2K
12:26 10.29 10.30 10.28 10.29 49.4K
12:27 10.29 10.29 10.27 10.27 98.6K
12:28 10.28 10.28 10.27 10.27 33.0K
12:29 10.28 10.29 10.28 10.29 35.8K
12:30 10.28 10.30 10.28 10.29 40.1K
12:31 10.29 10.30 10.29 10.30 60.2K
12:32 10.30 10.31 10.29 10.31 163.8K
12:33 10.31 10.31 10.29 10.29 42.4K
12:34 10.30 10.32 10.29 10.31 29.1K
12:35 10.31 10.31 10.30 10.30 35.7K
12:36 10.29 10.30 10.28 10.29 40.8K
12:37 10.28 10.30 10.28 10.30 15.5K
12:38 10.30 10.30 10.29 10.30 20.3K
12:39 10.29 10.30 10.29 10.30 13.4K
12:40 10.29 10.31 10.27 10.31 140.0K
12:41 10.31 10.37 10.31 10.36 144.4K
12:42 10.36 10.40 10.36 10.40 118.9K
12:43 10.40 10.42 10.39 10.41 113.7K
12:44 10.41 10.45 10.41 10.45 67.8K
12:45 10.45 10.45 10.42 10.44 116.3K
12:46 10.44 10.44 10.40 10.43 120.1K
12:47 10.43 10.43 10.41 10.42 84.8K
12:48 10.42 10.42 10.39 10.39 89.8K
12:49 10.39 10.42 10.38 10.40 74.8K
12:50 10.44 10.45 10.43 10.45 149.8K
12:51 10.44 10.46 10.43 10.43 122.1K
12:52 10.43 10.44 10.42 10.43 75.5K
12:53 10.42 10.43 10.41 10.43 86.1K
12:54 10.43 10.44 10.40 10.42 127.0K
12:55 10.43 10.46 10.43 10.45 143.2K
12:56 10.45 10.47 10.45 10.47 98.2K
12:57 10.47 10.47 10.45 10.47 132.4K
12:58 10.47 10.47 10.45 10.46 87.7K
12:59 10.46 10.46 10.43 10.45 248.5K
13:00 10.45 10.45 10.45 10.45 487.5K
15:59 10.45 10.45 10.45 10.45 111.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし