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 9.32 9.40 9.30 9.36 1,025.1K
09:31 9.37 9.39 9.34 9.35 62.4K
09:32 9.34 9.39 9.30 9.36 52.2K
09:33 9.35 9.40 9.35 9.36 74.1K
09:34 9.36 9.40 9.36 9.38 91.9K
09:35 9.37 9.39 9.33 9.39 65.1K
09:36 9.39 9.39 9.36 9.37 91.9K
09:37 9.38 9.38 9.35 9.36 52.7K
09:38 9.37 9.44 9.37 9.44 173.1K
09:39 9.44 9.47 9.42 9.47 151.8K
09:40 9.46 9.46 9.42 9.44 126.4K
09:41 9.44 9.44 9.40 9.42 83.9K
09:42 9.44 9.45 9.42 9.44 139.4K
09:43 9.45 9.45 9.42 9.44 61.8K
09:44 9.45 9.47 9.45 9.46 110.2K
09:45 9.47 9.48 9.45 9.47 151.4K
09:46 9.47 9.51 9.47 9.49 147.4K
09:47 9.51 9.51 9.48 9.50 105.6K
09:48 9.48 9.54 9.48 9.53 143.2K
09:49 9.52 9.54 9.50 9.52 125.6K
09:50 9.51 9.58 9.51 9.56 171.5K
09:51 9.55 9.56 9.53 9.54 99.5K
09:52 9.54 9.54 9.51 9.54 124.6K
09:53 9.53 9.53 9.48 9.48 111.3K
09:54 9.47 9.48 9.46 9.48 62.4K
09:55 9.46 9.46 9.43 9.45 153.6K
09:56 9.44 9.45 9.43 9.44 81.3K
09:57 9.43 9.46 9.43 9.46 55.5K
09:58 9.45 9.45 9.38 9.38 131.5K
09:59 9.38 9.44 9.38 9.44 52.8K
10:00 9.43 9.43 9.39 9.39 75.4K
10:01 9.36 9.41 9.36 9.41 115.4K
10:02 9.40 9.40 9.39 9.40 52.9K
10:03 9.40 9.40 9.38 9.39 39.8K
10:04 9.36 9.36 9.34 9.35 103.2K
10:05 9.36 9.37 9.35 9.36 75.6K
10:06 9.35 9.39 9.35 9.39 62.0K
10:07 9.38 9.42 9.38 9.40 83.4K
10:08 9.39 9.39 9.37 9.38 46.8K
10:09 9.37 9.37 9.34 9.34 73.3K
10:10 9.34 9.36 9.34 9.36 90.0K
10:11 9.35 9.36 9.34 9.36 19.8K
10:12 9.35 9.35 9.33 9.33 32.9K
10:13 9.34 9.34 9.32 9.32 19.5K
10:14 9.32 9.33 9.32 9.33 35.6K
10:15 9.32 9.33 9.31 9.32 70.3K
10:16 9.32 9.32 9.30 9.30 68.9K
10:17 9.30 9.30 9.28 9.29 43.2K
10:18 9.28 9.30 9.28 9.30 43.5K
10:19 9.29 9.30 9.28 9.28 161.8K
10:20 9.28 9.28 9.26 9.26 79.3K
10:21 9.25 9.27 9.25 9.26 118.7K
10:22 9.25 9.26 9.25 9.25 33.0K
10:23 9.25 9.29 9.25 9.29 74.6K
10:24 9.29 9.29 9.27 9.29 37.1K
10:25 9.28 9.29 9.25 9.29 98.0K
10:26 9.29 9.29 9.25 9.25 68.6K
10:27 9.23 9.24 9.18 9.20 261.1K
10:28 9.20 9.20 9.16 9.16 184.8K
10:29 9.17 9.19 9.17 9.19 90.2K
10:30 9.19 9.19 9.14 9.16 189.8K
10:31 9.14 9.15 9.13 9.15 113.8K
10:32 9.15 9.16 9.15 9.16 48.7K
10:33 9.17 9.19 9.16 9.19 68.0K
10:34 9.19 9.19 9.17 9.18 37.3K
10:35 9.18 9.19 9.16 9.19 55.7K
10:36 9.19 9.19 9.17 9.18 52.0K
10:37 9.17 9.20 9.17 9.19 46.6K
10:38 9.19 9.20 9.18 9.19 32.9K
10:39 9.18 9.21 9.18 9.21 41.9K
10:40 9.21 9.22 9.20 9.21 33.6K
10:41 9.21 9.25 9.21 9.24 64.0K
10:42 9.25 9.26 9.23 9.23 78.0K
10:43 9.24 9.24 9.21 9.21 52.1K
10:44 9.21 9.21 9.19 9.19 51.4K
10:45 9.20 9.20 9.17 9.17 38.2K
10:46 9.18 9.18 9.17 9.18 41.2K
10:47 9.18 9.19 9.17 9.19 70.2K
10:48 9.19 9.19 9.18 9.19 52.7K
10:49 9.19 9.21 9.19 9.21 46.1K
10:50 9.21 9.21 9.19 9.20 33.2K
10:51 9.20 9.21 9.19 9.20 11.9K
10:52 9.21 9.21 9.19 9.21 42.6K
10:53 9.21 9.23 9.21 9.23 48.9K
10:54 9.23 9.23 9.21 9.23 57.0K
10:55 9.23 9.24 9.22 9.24 62.4K
10:56 9.24 9.25 9.24 9.25 25.0K
10:57 9.24 9.24 9.22 9.24 61.1K
10:58 9.24 9.24 9.22 9.22 31.6K
10:59 9.22 9.23 9.20 9.21 64.7K
11:00 9.20 9.22 9.20 9.22 36.4K
11:01 9.23 9.26 9.22 9.22 177.3K
11:02 9.23 9.26 9.22 9.25 44.9K
11:03 9.25 9.26 9.24 9.26 54.3K
11:04 9.26 9.28 9.25 9.26 86.8K
11:05 9.25 9.28 9.25 9.26 114.5K
11:06 9.26 9.27 9.24 9.24 71.2K
11:07 9.23 9.25 9.23 9.23 14.3K
11:08 9.24 9.24 9.23 9.24 53.4K
11:09 9.23 9.24 9.23 9.23 17.2K
11:10 9.23 9.23 9.21 9.21 13.0K
11:11 9.21 9.22 9.20 9.21 19.3K
11:12 9.21 9.22 9.20 9.21 40.5K
11:13 9.20 9.20 9.19 9.19 32.5K
11:14 9.19 9.19 9.17 9.17 38.5K
11:15 9.18 9.20 9.18 9.20 21.7K
11:16 9.20 9.20 9.19 9.19 20.9K
11:17 9.18 9.19 9.17 9.18 44.4K
11:18 9.19 9.19 9.18 9.19 59.1K
11:19 9.18 9.20 9.18 9.20 20.7K
11:20 9.20 9.20 9.19 9.20 40.3K
11:21 9.20 9.20 9.19 9.19 16.8K
11:22 9.20 9.20 9.18 9.20 38.9K
11:23 9.20 9.22 9.19 9.21 62.3K
11:24 9.21 9.21 9.19 9.20 35.0K
11:25 9.20 9.20 9.19 9.20 38.0K
11:26 9.20 9.23 9.19 9.22 62.4K
11:27 9.21 9.22 9.21 9.22 42.9K
11:28 9.22 9.22 9.20 9.20 38.0K
11:29 9.21 9.21 9.20 9.21 33.6K
11:30 9.20 9.21 9.20 9.20 41.1K
11:31 9.20 9.20 9.18 9.20 45.5K
11:32 9.20 9.20 9.19 9.20 43.4K
11:33 9.19 9.19 9.18 9.19 13.1K
11:34 9.19 9.19 9.18 9.19 23.5K
11:35 9.19 9.19 9.18 9.18 22.4K
11:36 9.18 9.19 9.18 9.19 14.7K
11:37 9.18 9.19 9.18 9.19 8.8K
11:38 9.19 9.19 9.17 9.17 53.5K
11:39 9.17 9.18 9.17 9.18 16.5K
11:40 9.18 9.18 9.17 9.17 26.6K
11:41 9.18 9.18 9.17 9.18 35.1K
11:42 9.18 9.18 9.17 9.18 19.0K
11:43 9.18 9.18 9.16 9.17 46.0K
11:44 9.17 9.18 9.17 9.18 40.0K
11:45 9.18 9.18 9.17 9.18 16.4K
11:46 9.18 9.22 9.18 9.22 58.2K
11:47 9.21 9.23 9.21 9.23 56.9K
11:48 9.23 9.24 9.22 9.23 30.2K
11:49 9.23 9.23 9.21 9.22 82.1K
11:50 9.22 9.23 9.20 9.21 43.3K
11:51 9.22 9.22 9.20 9.20 33.8K
11:52 9.21 9.21 9.19 9.19 65.8K
11:53 9.19 9.21 9.19 9.21 21.1K
11:54 9.21 9.21 9.20 9.21 18.5K
11:55 9.20 9.23 9.20 9.22 70.6K
11:56 9.22 9.22 9.21 9.22 12.4K
11:57 9.22 9.22 9.21 9.22 37.8K
11:58 9.22 9.23 9.22 9.22 16.4K
11:59 9.22 9.22 9.20 9.21 20.5K
12:00 9.21 9.21 9.20 9.21 16.8K
12:01 9.21 9.21 9.20 9.20 21.1K
12:02 9.21 9.21 9.20 9.21 20.5K
12:03 9.20 9.20 9.19 9.20 26.8K
12:04 9.20 9.21 9.20 9.20 31.2K
12:05 9.21 9.21 9.20 9.20 11.9K
12:06 9.21 9.21 9.21 9.21 18.8K
12:07 9.20 9.21 9.20 9.21 11.3K
12:08 9.21 9.23 9.20 9.21 30.7K
12:09 9.22 9.23 9.21 9.22 46.5K
12:10 9.23 9.23 9.22 9.23 12.0K
12:11 9.23 9.23 9.21 9.22 24.8K
12:12 9.21 9.22 9.21 9.21 34.9K
12:13 9.22 9.23 9.21 9.23 41.1K
12:14 9.23 9.23 9.23 9.23 10.9K
12:15 9.23 9.23 9.22 9.23 31.0K
12:16 9.23 9.23 9.22 9.22 38.8K
12:17 9.22 9.23 9.22 9.23 17.7K
12:18 9.22 9.23 9.22 9.23 30.3K
12:19 9.23 9.23 9.22 9.23 16.5K
12:20 9.23 9.23 9.22 9.23 13.2K
12:21 9.23 9.23 9.22 9.22 31.8K
12:22 9.22 9.23 9.22 9.23 27.4K
12:23 9.22 9.23 9.22 9.23 12.9K
12:24 9.23 9.24 9.23 9.24 30.9K
12:25 9.25 9.25 9.24 9.25 42.3K
12:26 9.24 9.25 9.23 9.24 13.0K
12:27 9.24 9.26 9.24 9.26 17.9K
12:28 9.26 9.26 9.25 9.25 29.1K
12:29 9.26 9.26 9.25 9.26 31.6K
12:30 9.25 9.26 9.24 9.24 71.2K
12:31 9.24 9.26 9.23 9.25 60.7K
12:32 9.25 9.25 9.24 9.25 40.3K
12:33 9.25 9.25 9.24 9.25 22.1K
12:34 9.25 9.25 9.24 9.24 29.1K
12:35 9.24 9.26 9.24 9.26 44.1K
12:36 9.26 9.27 9.25 9.27 53.7K
12:37 9.27 9.27 9.23 9.24 53.7K
12:38 9.24 9.25 9.24 9.25 36.8K
12:39 9.25 9.25 9.24 9.24 52.0K
12:40 9.24 9.24 9.24 9.24 33.3K
12:41 9.25 9.25 9.24 9.25 24.0K
12:42 9.25 9.25 9.24 9.25 8.7K
12:43 9.25 9.25 9.23 9.23 39.4K
12:44 9.23 9.23 9.21 9.22 19.0K
12:45 9.22 9.23 9.22 9.23 74.7K
12:46 9.23 9.23 9.22 9.23 23.3K
12:47 9.23 9.24 9.23 9.24 8.2K
12:48 9.24 9.24 9.24 9.24 27.9K
12:49 9.24 9.26 9.24 9.26 42.9K
12:50 9.26 9.30 9.26 9.29 111.6K
12:51 9.27 9.28 9.26 9.28 53.5K
12:52 9.27 9.28 9.24 9.26 78.1K
12:53 9.25 9.26 9.25 9.26 15.0K
12:54 9.25 9.26 9.24 9.24 26.2K
12:55 9.24 9.25 9.24 9.25 73.8K
12:56 9.25 9.25 9.25 9.25 22.2K
12:57 9.25 9.25 9.23 9.24 19.8K
12:58 9.24 9.26 9.24 9.26 23.5K
12:59 9.25 9.25 9.23 9.23 21.9K
13:00 9.22 9.22 9.21 9.22 122.0K
13:01 9.23 9.23 9.21 9.21 30.7K
13:02 9.22 9.22 9.20 9.20 24.2K
13:03 9.20 9.21 9.19 9.21 29.3K
13:04 9.21 9.21 9.20 9.20 20.4K
13:05 9.19 9.20 9.19 9.20 23.1K
13:06 9.20 9.21 9.19 9.21 65.7K
13:07 9.20 9.22 9.20 9.22 6.1K
13:08 9.23 9.23 9.20 9.20 30.6K
13:09 9.21 9.22 9.20 9.21 22.5K
13:10 9.21 9.21 9.20 9.20 5.9K
13:11 9.20 9.21 9.20 9.20 30.6K
13:12 9.20 9.20 9.20 9.20 10.4K
13:13 9.20 9.20 9.19 9.19 8.7K
13:14 9.20 9.20 9.17 9.18 36.1K
13:15 9.18 9.18 9.16 9.18 43.0K
13:16 9.17 9.18 9.17 9.18 28.9K
13:17 9.18 9.18 9.17 9.18 4.4K
13:18 9.18 9.23 9.18 9.23 80.7K
13:19 9.23 9.23 9.21 9.22 51.6K
13:20 9.22 9.24 9.22 9.24 65.4K
13:21 9.24 9.24 9.23 9.24 26.6K
13:22 9.25 9.26 9.24 9.25 67.2K
13:23 9.26 9.26 9.25 9.26 26.3K
13:24 9.26 9.28 9.25 9.28 63.2K
13:25 9.28 9.28 9.27 9.27 31.3K
13:26 9.27 9.27 9.24 9.25 28.6K
13:27 9.25 9.25 9.24 9.25 6.6K
13:28 9.25 9.25 9.24 9.25 16.8K
13:29 9.26 9.27 9.24 9.25 88.5K
13:30 9.25 9.25 9.25 9.25 12.6K
13:31 9.25 9.26 9.24 9.26 18.0K
13:32 9.26 9.27 9.26 9.26 52.8K
13:33 9.26 9.26 9.26 9.26 24.0K
13:34 9.26 9.27 9.26 9.26 46.5K
13:35 9.27 9.29 9.26 9.28 35.2K
13:36 9.29 9.29 9.28 9.29 20.4K
13:37 9.28 9.29 9.28 9.29 31.2K
13:38 9.29 9.29 9.28 9.28 62.3K
13:39 9.29 9.29 9.27 9.27 31.7K
13:40 9.28 9.28 9.27 9.27 34.7K
13:41 9.28 9.29 9.27 9.27 23.3K
13:42 9.27 9.27 9.23 9.24 62.4K
13:43 9.23 9.24 9.23 9.23 40.9K
13:44 9.23 9.23 9.22 9.22 17.9K
13:45 9.23 9.24 9.23 9.23 48.9K
13:46 9.23 9.24 9.23 9.23 50.6K
13:47 9.24 9.25 9.24 9.25 65.9K
13:48 9.25 9.25 9.23 9.24 56.7K
13:49 9.24 9.24 9.23 9.23 28.3K
13:50 9.23 9.23 9.23 9.23 20.0K
13:51 9.24 9.25 9.23 9.25 25.9K
13:52 9.26 9.26 9.24 9.25 39.1K
13:53 9.24 9.24 9.22 9.24 49.6K
13:54 9.24 9.24 9.22 9.24 44.4K
13:55 9.23 9.25 9.23 9.24 50.6K
13:56 9.23 9.25 9.23 9.25 39.1K
13:57 9.25 9.25 9.24 9.25 13.8K
13:58 9.25 9.25 9.23 9.23 21.1K
13:59 9.24 9.24 9.23 9.24 11.7K
14:00 9.25 9.25 9.23 9.24 19.0K
14:01 9.25 9.25 9.24 9.25 20.1K
14:02 9.24 9.27 9.24 9.27 58.1K
14:03 9.27 9.27 9.27 9.27 28.2K
14:04 9.27 9.28 9.26 9.28 30.4K
14:05 9.27 9.29 9.27 9.29 27.5K
14:06 9.29 9.31 9.28 9.31 64.2K
14:07 9.31 9.33 9.30 9.33 114.9K
14:08 9.33 9.37 9.33 9.36 140.7K
14:09 9.37 9.37 9.36 9.37 82.2K
14:10 9.35 9.36 9.34 9.35 91.2K
14:11 9.36 9.36 9.33 9.35 113.0K
14:12 9.36 9.36 9.32 9.32 31.4K
14:13 9.32 9.32 9.31 9.31 37.2K
14:14 9.32 9.32 9.29 9.30 42.6K
14:15 9.30 9.31 9.30 9.30 17.1K
14:16 9.30 9.30 9.28 9.29 21.9K
14:17 9.31 9.31 9.30 9.30 17.8K
14:18 9.29 9.30 9.29 9.29 12.6K
14:19 9.29 9.29 9.28 9.28 10.7K
14:20 9.27 9.29 9.27 9.29 31.6K
14:21 9.29 9.33 9.29 9.33 33.5K
14:22 9.33 9.34 9.32 9.34 53.9K
14:23 9.36 9.36 9.35 9.35 71.7K
14:24 9.35 9.37 9.34 9.37 48.4K
14:25 9.37 9.37 9.35 9.35 33.5K
14:26 9.36 9.36 9.34 9.34 22.5K
14:27 9.35 9.35 9.34 9.35 53.4K
14:28 9.35 9.35 9.34 9.35 32.7K
14:29 9.35 9.36 9.35 9.35 35.5K
14:30 9.34 9.35 9.31 9.32 83.4K
14:31 9.32 9.35 9.31 9.35 49.6K
14:32 9.35 9.35 9.34 9.35 60.9K
14:33 9.35 9.35 9.33 9.34 30.8K
14:34 9.33 9.34 9.32 9.33 29.8K
14:35 9.34 9.35 9.33 9.35 38.0K
14:36 9.35 9.36 9.34 9.36 137.4K
14:37 9.36 9.37 9.36 9.37 20.9K
14:38 9.37 9.37 9.36 9.37 31.8K
14:39 9.37 9.38 9.37 9.38 53.8K
14:40 9.38 9.38 9.36 9.37 70.0K
14:41 9.37 9.38 9.36 9.36 35.6K
14:42 9.37 9.37 9.36 9.37 9.7K
14:43 9.37 9.37 9.37 9.37 17.4K
14:44 9.37 9.38 9.37 9.38 26.9K
14:45 9.38 9.41 9.38 9.40 87.8K
14:46 9.41 9.42 9.40 9.42 43.9K
14:47 9.41 9.41 9.40 9.41 48.4K
14:48 9.41 9.41 9.40 9.41 31.9K
14:49 9.41 9.42 9.41 9.42 65.9K
14:50 9.41 9.45 9.41 9.45 315.5K
14:51 9.46 9.46 9.44 9.45 84.8K
14:52 9.45 9.47 9.45 9.47 57.2K
14:53 9.46 9.47 9.44 9.45 123.0K
14:54 9.46 9.46 9.45 9.46 38.2K
14:55 9.46 9.46 9.45 9.46 77.4K
14:56 9.46 9.48 9.46 9.48 56.6K
14:57 9.47 9.47 9.46 9.47 54.7K
14:58 9.46 9.47 9.46 9.47 62.7K
14:59 9.47 9.47 9.46 9.47 44.4K
15:00 9.47 9.47 9.46 9.47 127.7K
15:01 9.47 9.48 9.46 9.48 41.1K
15:02 9.49 9.49 9.48 9.48 51.0K
15:03 9.49 9.49 9.48 9.49 11.6K
15:04 9.49 9.50 9.45 9.46 127.4K
15:05 9.46 9.47 9.45 9.46 44.4K
15:06 9.47 9.47 9.45 9.46 53.8K
15:07 9.45 9.46 9.45 9.45 12.2K
15:08 9.46 9.46 9.45 9.46 41.2K
15:09 9.46 9.46 9.45 9.46 24.9K
15:10 9.45 9.50 9.45 9.50 143.9K
15:11 9.50 9.50 9.49 9.50 30.8K
15:12 9.50 9.50 9.48 9.48 55.3K
15:13 9.48 9.49 9.48 9.48 78.7K
15:14 9.48 9.49 9.48 9.49 18.7K
15:15 9.49 9.49 9.48 9.48 41.7K
15:16 9.49 9.50 9.49 9.49 42.4K
15:17 9.49 9.50 9.49 9.50 18.7K
15:18 9.49 9.51 9.49 9.50 113.0K
15:19 9.51 9.51 9.49 9.51 56.6K
15:20 9.51 9.51 9.50 9.50 13.0K
15:21 9.51 9.53 9.51 9.53 85.3K
15:22 9.52 9.52 9.50 9.50 89.6K
15:23 9.50 9.50 9.49 9.50 40.4K
15:24 9.49 9.50 9.49 9.50 28.8K
15:25 9.50 9.50 9.49 9.50 32.2K
15:26 9.50 9.50 9.49 9.50 27.7K
15:27 9.50 9.50 9.49 9.50 42.5K
15:28 9.49 9.50 9.48 9.48 69.8K
15:29 9.49 9.50 9.49 9.50 44.0K
15:30 9.50 9.52 9.50 9.52 118.6K
15:31 9.52 9.52 9.51 9.52 34.2K
15:32 9.51 9.53 9.51 9.53 76.5K
15:33 9.53 9.53 9.52 9.53 43.7K
15:34 9.53 9.53 9.49 9.50 123.6K
15:35 9.48 9.49 9.47 9.49 173.0K
15:36 9.48 9.48 9.47 9.48 52.1K
15:37 9.47 9.51 9.47 9.51 62.1K
15:38 9.50 9.52 9.50 9.52 71.8K
15:39 9.52 9.52 9.50 9.51 66.7K
15:40 9.51 9.52 9.50 9.51 30.5K
15:41 9.51 9.53 9.51 9.53 87.8K
15:42 9.52 9.52 9.50 9.50 53.4K
15:43 9.49 9.50 9.48 9.49 56.9K
15:44 9.49 9.50 9.48 9.50 70.0K
15:45 9.49 9.51 9.49 9.51 108.6K
15:46 9.50 9.52 9.50 9.52 82.6K
15:47 9.52 9.53 9.51 9.52 155.1K
15:48 9.52 9.53 9.51 9.52 69.3K
15:49 9.52 9.55 9.51 9.55 161.0K
15:50 9.55 9.55 9.52 9.52 131.5K
15:51 9.52 9.55 9.52 9.55 103.4K
15:52 9.55 9.55 9.54 9.55 60.0K
15:53 9.55 9.55 9.54 9.55 61.9K
15:54 9.55 9.55 9.51 9.52 181.1K
15:55 9.51 9.52 9.51 9.52 176.5K
15:56 9.52 9.52 9.51 9.52 91.2K
15:57 9.52 9.53 9.52 9.53 136.9K
15:58 9.53 9.54 9.53 9.53 468.2K
15:59 9.53 9.54 9.51 9.51 1,829.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし