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 10.17 10.22 10.11 10.22 864.4K
09:31 10.23 10.23 10.10 10.13 168.6K
09:32 10.13 10.15 10.12 10.13 57.7K
09:33 10.13 10.15 10.10 10.11 79.9K
09:34 10.13 10.13 10.10 10.11 88.1K
09:35 10.11 10.15 10.11 10.12 78.5K
09:36 10.12 10.21 10.11 10.21 144.5K
09:37 10.19 10.42 10.17 10.42 551.8K
09:38 10.41 10.55 10.41 10.51 1,558.4K
09:39 10.52 10.53 10.42 10.50 821.3K
09:40 10.50 10.60 10.50 10.53 994.7K
09:41 10.51 10.61 10.47 10.54 746.0K
09:42 10.53 10.64 10.53 10.62 644.3K
09:43 10.61 10.70 10.60 10.67 652.2K
09:44 10.67 10.78 10.67 10.70 728.2K
09:45 10.71 10.71 10.65 10.65 538.7K
09:46 10.69 10.72 10.64 10.70 442.6K
09:47 10.70 10.77 10.70 10.76 332.0K
09:48 10.73 10.74 10.66 10.70 551.3K
09:49 10.69 10.74 10.66 10.73 414.4K
09:50 10.73 10.83 10.73 10.77 765.5K
09:51 10.77 10.81 10.72 10.81 408.0K
09:52 10.80 10.88 10.80 10.81 470.6K
09:53 10.83 10.86 10.83 10.84 210.6K
09:54 10.84 10.84 10.82 10.83 169.9K
09:55 10.82 10.83 10.76 10.76 479.0K
09:56 10.75 10.83 10.75 10.82 275.4K
09:57 10.82 10.86 10.73 10.74 404.1K
09:58 10.74 10.76 10.72 10.76 217.2K
09:59 10.76 10.76 10.71 10.71 209.9K
10:00 10.72 10.75 10.71 10.74 166.0K
10:01 10.73 10.75 10.65 10.73 368.9K
10:02 10.71 10.71 10.64 10.64 157.3K
10:03 10.64 10.65 10.57 10.57 372.4K
10:04 10.58 10.58 10.53 10.54 306.0K
10:05 10.52 10.59 10.52 10.57 255.5K
10:06 10.58 10.69 10.58 10.68 275.3K
10:07 10.69 10.73 10.68 10.69 192.7K
10:08 10.69 10.70 10.68 10.69 178.6K
10:09 10.69 10.70 10.66 10.67 141.3K
10:10 10.67 10.72 10.67 10.72 152.4K
10:11 10.72 10.72 10.66 10.67 132.5K
10:12 10.67 10.75 10.67 10.75 166.9K
10:13 10.75 10.78 10.73 10.78 223.1K
10:14 10.76 10.79 10.73 10.79 156.1K
10:15 10.79 10.79 10.74 10.76 171.9K
10:16 10.73 10.78 10.71 10.77 187.8K
10:17 10.76 10.82 10.76 10.81 156.7K
10:18 10.81 10.81 10.76 10.77 169.2K
10:19 10.78 10.78 10.72 10.72 166.6K
10:20 10.72 10.72 10.70 10.71 54.0K
10:21 10.71 10.74 10.71 10.73 144.3K
10:22 10.73 10.73 10.70 10.71 94.4K
10:23 10.69 10.72 10.68 10.72 162.8K
10:24 10.74 10.75 10.71 10.72 138.1K
10:25 10.73 10.77 10.73 10.73 109.5K
10:26 10.73 10.75 10.73 10.75 135.0K
10:27 10.75 10.75 10.72 10.73 132.7K
10:28 10.73 10.74 10.70 10.74 90.6K
10:29 10.74 10.76 10.71 10.76 173.9K
10:30 10.77 10.79 10.77 10.78 97.4K
10:31 10.78 10.85 10.75 10.84 292.5K
10:32 10.85 10.88 10.83 10.88 368.9K
10:33 10.91 10.92 10.87 10.89 429.2K
10:34 10.88 10.95 10.87 10.95 231.2K
10:35 10.95 10.95 10.90 10.90 233.1K
10:36 10.90 10.94 10.90 10.92 169.9K
10:37 10.92 11.00 10.91 10.98 766.4K
10:38 10.98 11.01 10.96 10.96 260.9K
10:39 10.96 11.00 10.95 10.99 158.4K
10:40 10.97 11.03 10.96 11.03 294.9K
10:41 11.04 11.05 11.00 11.01 235.1K
10:42 11.01 11.03 10.97 10.98 348.5K
10:43 10.99 10.99 10.96 10.96 163.0K
10:44 10.96 11.01 10.96 11.01 296.4K
10:45 11.03 11.08 11.03 11.04 283.9K
10:46 11.05 11.14 11.05 11.13 667.1K
10:47 11.12 11.18 11.12 11.16 284.9K
10:48 11.16 11.19 11.16 11.18 422.7K
10:49 11.16 11.19 11.15 11.19 360.1K
10:50 11.17 11.18 11.13 11.18 205.5K
10:51 11.18 11.24 11.17 11.23 393.9K
10:52 11.23 11.24 11.18 11.18 208.8K
10:53 11.18 11.24 11.16 11.23 322.8K
10:54 11.24 11.24 11.14 11.15 378.9K
10:55 11.15 11.15 11.09 11.10 230.1K
10:56 11.09 11.14 11.08 11.09 422.1K
10:57 11.09 11.10 11.04 11.06 252.4K
10:58 11.06 11.06 11.03 11.03 102.7K
10:59 11.03 11.08 11.03 11.08 171.2K
11:00 11.08 11.13 11.08 11.11 189.6K
11:01 11.11 11.15 11.09 11.15 131.1K
11:02 11.15 11.18 11.15 11.17 211.3K
11:03 11.17 11.18 11.14 11.15 191.1K
11:04 11.15 11.15 11.10 11.12 174.6K
11:05 11.12 11.14 11.09 11.09 74.4K
11:06 11.09 11.14 11.08 11.11 133.2K
11:07 11.11 11.12 11.08 11.08 88.2K
11:08 11.08 11.08 11.06 11.07 94.3K
11:09 11.07 11.07 11.06 11.07 93.8K
11:10 11.07 11.12 11.06 11.10 102.2K
11:11 11.12 11.12 11.08 11.09 65.5K
11:12 11.07 11.10 11.05 11.10 100.5K
11:13 11.08 11.09 11.07 11.08 82.0K
11:14 11.09 11.09 11.05 11.06 203.3K
11:15 11.07 11.10 11.06 11.10 92.4K
11:16 11.10 11.14 11.10 11.13 192.2K
11:17 11.13 11.13 11.11 11.12 61.7K
11:18 11.12 11.12 11.10 11.10 74.1K
11:19 11.10 11.12 11.10 11.10 98.0K
11:20 11.10 11.15 11.10 11.12 105.2K
11:21 11.12 11.12 11.10 11.12 72.1K
11:22 11.11 11.12 11.10 11.11 35.9K
11:23 11.11 11.12 11.10 11.10 102.6K
11:24 11.08 11.10 11.08 11.10 117.8K
11:25 11.10 11.10 11.07 11.08 83.5K
11:26 11.07 11.10 11.07 11.09 55.0K
11:27 11.08 11.09 11.06 11.08 112.2K
11:28 11.08 11.10 11.07 11.09 58.7K
11:29 11.09 11.10 11.08 11.10 98.8K
11:30 11.08 11.10 11.08 11.08 192.4K
11:31 11.08 11.14 11.08 11.14 120.0K
11:32 11.14 11.14 11.11 11.12 71.9K
11:33 11.12 11.12 11.08 11.10 51.3K
11:34 11.10 11.12 11.10 11.11 44.0K
11:35 11.11 11.11 11.10 11.10 57.2K
11:36 11.11 11.11 11.10 11.10 110.8K
11:37 11.10 11.11 11.10 11.11 55.8K
11:38 11.10 11.12 11.09 11.10 56.3K
11:39 11.10 11.12 11.09 11.12 62.3K
11:40 11.11 11.13 11.11 11.13 94.2K
11:41 11.12 11.14 11.12 11.13 82.9K
11:42 11.13 11.17 11.13 11.17 204.8K
11:43 11.17 11.17 11.15 11.15 100.5K
11:44 11.14 11.15 11.13 11.15 53.4K
11:45 11.16 11.17 11.15 11.17 93.6K
11:46 11.17 11.17 11.13 11.13 126.3K
11:47 11.12 11.13 11.08 11.08 150.3K
11:48 11.09 11.09 11.06 11.07 275.3K
11:49 11.07 11.09 11.06 11.09 47.3K
11:50 11.09 11.09 11.06 11.06 112.6K
11:51 11.08 11.10 11.07 11.10 57.0K
11:52 11.10 11.10 11.05 11.05 66.1K
11:53 11.05 11.05 11.02 11.04 152.7K
11:54 11.04 11.07 11.04 11.07 70.8K
11:55 11.07 11.07 11.06 11.07 37.9K
11:56 11.07 11.07 11.06 11.06 56.8K
11:57 11.06 11.08 11.05 11.08 214.1K
11:58 11.08 11.09 11.07 11.08 99.0K
11:59 11.08 11.11 11.08 11.10 112.1K
12:00 11.10 11.10 11.07 11.08 99.3K
12:01 11.07 11.09 11.06 11.07 108.9K
12:02 11.06 11.09 11.06 11.09 33.9K
12:03 11.09 11.13 11.05 11.05 433.4K
12:04 11.05 11.05 11.04 11.04 44.9K
12:05 11.05 11.07 11.05 11.07 60.9K
12:06 11.06 11.06 11.03 11.03 104.6K
12:07 11.02 11.04 11.00 11.04 187.5K
12:08 11.03 11.04 10.96 10.97 303.3K
12:09 10.97 11.00 10.97 11.00 130.3K
12:10 11.00 11.00 10.95 10.96 98.6K
12:11 10.97 10.98 10.94 10.94 231.0K
12:12 10.94 10.95 10.92 10.94 169.3K
12:13 10.95 10.95 10.93 10.93 35.6K
12:14 10.94 10.94 10.90 10.91 198.0K
12:15 10.91 10.93 10.91 10.93 64.2K
12:16 10.92 10.95 10.92 10.95 66.3K
12:17 10.95 10.96 10.94 10.96 59.4K
12:18 10.96 10.96 10.91 10.92 122.6K
12:19 10.92 10.94 10.92 10.93 250.7K
12:20 10.94 10.97 10.93 10.97 97.0K
12:21 10.97 11.00 10.97 10.99 78.2K
12:22 10.98 11.00 10.98 11.00 71.1K
12:23 11.00 11.02 10.99 11.00 219.6K
12:24 11.00 11.00 10.96 10.97 46.4K
12:25 10.97 10.97 10.94 10.94 43.0K
12:26 10.93 10.96 10.93 10.95 63.5K
12:27 10.95 10.95 10.94 10.94 33.3K
12:28 10.95 10.95 10.92 10.92 77.1K
12:29 10.92 10.92 10.91 10.92 90.1K
12:30 10.92 10.92 10.90 10.91 43.5K
12:31 10.90 10.91 10.86 10.88 112.4K
12:32 10.89 10.89 10.88 10.89 39.5K
12:33 10.88 10.89 10.87 10.89 70.7K
12:34 10.88 10.88 10.86 10.87 67.5K
12:35 10.86 10.88 10.86 10.87 30.2K
12:36 10.86 10.87 10.86 10.86 60.3K
12:37 10.85 10.86 10.84 10.84 43.5K
12:38 10.84 10.87 10.84 10.86 99.8K
12:39 10.87 10.87 10.84 10.86 67.8K
12:40 10.86 10.86 10.84 10.86 29.7K
12:41 10.86 10.90 10.86 10.89 52.1K
12:42 10.90 10.91 10.89 10.91 63.9K
12:43 10.90 10.94 10.90 10.92 75.6K
12:44 10.92 10.92 10.90 10.90 59.3K
12:45 10.90 10.90 10.87 10.88 44.5K
12:46 10.88 10.89 10.88 10.89 27.9K
12:47 10.89 10.89 10.85 10.87 98.3K
12:48 10.86 10.87 10.85 10.87 28.5K
12:49 10.87 10.87 10.79 10.81 294.3K
12:50 10.82 10.84 10.81 10.83 46.5K
12:51 10.84 10.86 10.83 10.86 61.1K
12:52 10.86 10.86 10.83 10.84 48.2K
12:53 10.83 10.85 10.81 10.81 104.9K
12:54 10.81 10.83 10.81 10.83 36.1K
12:55 10.82 10.82 10.79 10.80 108.7K
12:56 10.81 10.81 10.79 10.81 35.7K
12:57 10.81 10.81 10.79 10.81 46.1K
12:58 10.81 10.81 10.80 10.81 18.1K
12:59 10.81 10.82 10.79 10.80 79.1K
13:00 10.79 10.81 10.79 10.81 25.6K
13:01 10.81 10.86 10.81 10.86 85.3K
13:02 10.86 10.87 10.85 10.87 189.0K
13:03 10.87 10.87 10.85 10.86 119.4K
13:04 10.87 10.89 10.87 10.88 70.4K
13:05 10.87 10.89 10.87 10.89 99.9K
13:06 10.89 10.91 10.89 10.90 48.4K
13:07 10.90 10.90 10.86 10.87 62.8K
13:08 10.85 10.89 10.85 10.88 59.5K
13:09 10.88 10.89 10.88 10.88 54.3K
13:10 10.88 10.88 10.86 10.88 42.3K
13:11 10.88 10.89 10.88 10.89 51.1K
13:12 10.89 10.90 10.89 10.89 45.3K
13:13 10.89 10.89 10.85 10.85 46.0K
13:14 10.87 10.88 10.86 10.88 62.2K
13:15 10.88 10.94 10.88 10.94 94.9K
13:16 10.96 10.97 10.95 10.97 155.0K
13:17 10.97 11.00 10.97 10.97 147.4K
13:18 10.98 10.99 10.97 10.98 108.4K
13:19 10.96 10.96 10.93 10.94 102.3K
13:20 10.94 10.95 10.93 10.94 82.0K
13:21 10.94 10.95 10.92 10.92 29.7K
13:22 10.91 10.93 10.90 10.92 49.4K
13:23 10.91 10.93 10.90 10.92 97.5K
13:24 10.91 10.91 10.90 10.91 38.5K
13:25 10.91 10.91 10.87 10.87 56.5K
13:26 10.89 10.89 10.87 10.88 26.4K
13:27 10.88 10.88 10.85 10.85 43.3K
13:28 10.82 10.83 10.81 10.83 67.9K
13:29 10.83 10.84 10.82 10.83 56.3K
13:30 10.83 10.83 10.82 10.83 44.6K
13:31 10.84 10.84 10.82 10.83 41.8K
13:32 10.84 10.84 10.81 10.81 90.7K
13:33 10.81 10.82 10.80 10.81 63.8K
13:34 10.81 10.82 10.80 10.82 48.8K
13:35 10.82 10.82 10.79 10.79 63.9K
13:36 10.79 10.80 10.77 10.78 76.6K
13:37 10.77 10.79 10.77 10.79 97.8K
13:38 10.78 10.80 10.78 10.79 52.5K
13:39 10.79 10.80 10.78 10.79 185.9K
13:40 10.78 10.79 10.78 10.79 64.8K
13:41 10.80 10.80 10.79 10.79 73.0K
13:42 10.80 10.80 10.79 10.79 33.8K
13:43 10.79 10.80 10.79 10.79 17.5K
13:44 10.79 10.79 10.74 10.76 119.3K
13:45 10.76 10.76 10.70 10.70 205.9K
13:46 10.71 10.74 10.70 10.74 113.4K
13:47 10.73 10.73 10.70 10.72 70.5K
13:48 10.73 10.75 10.73 10.74 72.6K
13:49 10.75 10.76 10.74 10.75 81.3K
13:50 10.75 10.78 10.75 10.78 59.5K
13:51 10.78 10.78 10.76 10.78 72.3K
13:52 10.77 10.78 10.77 10.77 23.0K
13:53 10.78 10.79 10.78 10.78 55.6K
13:54 10.77 10.79 10.77 10.79 27.8K
13:55 10.79 10.79 10.76 10.76 52.9K
13:56 10.78 10.78 10.76 10.78 24.1K
13:57 10.79 10.79 10.78 10.78 22.5K
13:58 10.79 10.80 10.78 10.80 77.0K
13:59 10.80 10.82 10.80 10.80 204.3K
14:00 10.80 10.83 10.80 10.82 77.2K
14:01 10.81 10.83 10.81 10.83 105.6K
14:02 10.83 10.84 10.82 10.82 76.9K
14:03 10.82 10.83 10.82 10.82 28.9K
14:04 10.82 10.82 10.79 10.79 61.1K
14:05 10.79 10.81 10.78 10.80 44.7K
14:06 10.80 10.80 10.79 10.79 20.7K
14:07 10.79 10.81 10.79 10.80 19.0K
14:08 10.81 10.83 10.80 10.83 30.9K
14:09 10.83 10.83 10.82 10.83 23.3K
14:10 10.83 10.83 10.79 10.80 74.0K
14:11 10.80 10.80 10.79 10.79 18.0K
14:12 10.79 10.79 10.77 10.78 57.9K
14:13 10.77 10.78 10.76 10.78 29.3K
14:14 10.78 10.78 10.77 10.78 24.8K
14:15 10.78 10.78 10.75 10.78 39.8K
14:16 10.79 10.79 10.77 10.78 31.2K
14:17 10.78 10.78 10.75 10.75 30.4K
14:18 10.74 10.75 10.73 10.74 68.3K
14:19 10.75 10.79 10.75 10.79 44.5K
14:20 10.79 10.80 10.79 10.80 24.1K
14:21 10.80 10.80 10.79 10.80 13.4K
14:22 10.79 10.80 10.78 10.79 23.8K
14:23 10.80 10.80 10.79 10.80 46.9K
14:24 10.80 10.82 10.80 10.82 64.5K
14:25 10.81 10.81 10.81 10.81 42.9K
14:26 10.80 10.82 10.79 10.82 53.2K
14:27 10.82 10.82 10.80 10.81 30.4K
14:28 10.81 10.82 10.81 10.82 37.2K
14:29 10.81 10.83 10.81 10.83 73.5K
14:30 10.83 10.87 10.83 10.87 104.4K
14:31 10.87 10.87 10.85 10.86 38.7K
14:32 10.86 10.87 10.85 10.87 52.8K
14:33 10.87 10.87 10.85 10.86 35.3K
14:34 10.86 10.87 10.84 10.85 56.0K
14:35 10.85 10.86 10.83 10.85 51.6K
14:36 10.85 10.85 10.83 10.83 24.3K
14:37 10.84 10.84 10.83 10.84 21.0K
14:38 10.84 10.85 10.84 10.84 18.3K
14:39 10.84 10.85 10.84 10.85 24.3K
14:40 10.85 10.85 10.84 10.84 7.4K
14:41 10.85 10.87 10.85 10.87 93.6K
14:42 10.87 10.90 10.86 10.90 96.2K
14:43 10.90 10.91 10.88 10.89 97.4K
14:44 10.89 10.90 10.88 10.90 38.3K
14:45 10.91 10.92 10.91 10.92 81.8K
14:46 10.92 10.95 10.92 10.95 112.0K
14:47 10.95 10.95 10.93 10.93 49.9K
14:48 10.95 10.95 10.92 10.93 79.6K
14:49 10.94 10.95 10.93 10.95 87.5K
14:50 10.94 10.95 10.94 10.94 62.5K
14:51 10.94 10.94 10.92 10.92 94.1K
14:52 10.91 10.92 10.91 10.92 28.0K
14:53 10.92 10.93 10.91 10.92 45.8K
14:54 10.93 10.94 10.92 10.93 39.3K
14:55 10.93 10.97 10.93 10.97 108.4K
14:56 10.97 10.98 10.96 10.97 70.3K
14:57 10.98 10.98 10.96 10.97 37.2K
14:58 10.97 10.97 10.96 10.97 77.6K
14:59 10.96 10.96 10.95 10.96 44.3K
15:00 10.96 11.01 10.96 10.99 283.5K
15:01 10.97 10.99 10.97 10.99 57.2K
15:02 10.99 10.99 10.98 10.99 36.2K
15:03 10.98 11.00 10.98 11.00 75.6K
15:04 11.00 11.00 10.99 11.00 53.1K
15:05 10.99 11.00 10.98 10.99 34.9K
15:06 10.99 11.00 10.98 10.99 192.3K
15:07 10.99 11.00 10.98 10.99 60.0K
15:08 10.99 10.99 10.98 10.98 18.6K
15:09 10.98 10.99 10.98 10.99 56.3K
15:10 10.98 10.99 10.98 10.98 38.8K
15:11 10.99 10.99 10.98 10.99 20.6K
15:12 10.98 11.00 10.98 11.00 73.9K
15:13 11.00 11.00 10.99 11.00 40.2K
15:14 11.00 11.00 10.99 10.99 38.9K
15:15 11.00 11.00 10.96 10.98 96.5K
15:16 10.98 10.99 10.97 10.99 84.9K
15:17 10.98 10.99 10.98 10.99 44.7K
15:18 10.99 10.99 10.98 10.98 74.1K
15:19 10.98 10.99 10.97 10.99 43.0K
15:20 10.99 10.99 10.97 10.98 50.6K
15:21 10.98 10.98 10.97 10.98 17.8K
15:22 10.97 11.01 10.97 11.01 127.2K
15:23 11.01 11.02 10.99 10.99 147.5K
15:24 11.00 11.01 10.98 10.98 109.0K
15:25 10.98 10.99 10.97 10.99 56.8K
15:26 10.98 10.99 10.98 10.99 53.4K
15:27 10.99 10.99 10.99 10.99 32.1K
15:28 10.99 10.99 10.96 10.98 42.5K
15:29 10.97 10.99 10.97 10.98 44.5K
15:30 10.99 11.00 10.93 10.94 242.0K
15:31 10.94 10.95 10.93 10.93 36.8K
15:32 10.94 10.96 10.93 10.96 61.0K
15:33 10.96 10.96 10.95 10.96 26.0K
15:34 10.96 10.97 10.94 10.95 45.0K
15:35 10.94 10.96 10.94 10.95 38.5K
15:36 10.95 10.97 10.95 10.97 33.3K
15:37 10.97 10.97 10.95 10.97 40.6K
15:38 10.97 10.97 10.96 10.97 36.1K
15:39 10.97 10.97 10.92 10.92 132.9K
15:40 10.93 10.95 10.93 10.94 48.7K
15:41 10.94 10.95 10.94 10.95 19.8K
15:42 10.95 10.95 10.94 10.95 13.0K
15:43 10.95 10.95 10.94 10.95 41.2K
15:44 10.95 10.95 10.93 10.93 156.2K
15:45 10.93 10.93 10.92 10.92 77.5K
15:46 10.93 10.94 10.93 10.94 63.0K
15:47 10.94 10.94 10.93 10.93 62.0K
15:48 10.93 10.93 10.92 10.93 79.1K
15:49 10.94 10.94 10.93 10.93 45.5K
15:50 10.93 10.97 10.93 10.97 176.7K
15:51 10.97 10.97 10.96 10.97 129.6K
15:52 10.97 10.97 10.91 10.91 176.4K
15:53 10.91 10.93 10.91 10.92 177.3K
15:54 10.92 10.93 10.91 10.92 120.7K
15:55 10.93 10.93 10.90 10.90 174.1K
15:56 10.90 10.90 10.88 10.89 150.3K
15:57 10.89 10.89 10.88 10.89 248.1K
15:58 10.89 10.90 10.88 10.90 255.5K
15:59 10.90 10.91 10.90 10.91 1,755.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし