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 11.12 11.13 11.03 11.06 1,178.9K
09:31 11.08 11.08 11.04 11.06 63.9K
09:32 11.06 11.06 10.78 10.81 787.2K
09:33 10.79 10.85 10.78 10.85 369.4K
09:34 10.85 10.85 10.81 10.82 126.3K
09:35 10.81 10.98 10.81 10.97 166.1K
09:36 10.97 10.97 10.93 10.95 100.5K
09:37 10.95 10.96 10.92 10.94 116.7K
09:38 10.93 10.94 10.91 10.93 64.7K
09:39 10.93 10.95 10.90 10.93 68.1K
09:40 10.93 10.94 10.90 10.93 47.6K
09:41 10.93 10.93 10.86 10.88 138.4K
09:42 10.88 10.90 10.82 10.89 158.6K
09:43 10.90 10.93 10.89 10.90 76.5K
09:44 10.89 10.90 10.86 10.89 104.6K
09:45 10.89 10.90 10.81 10.81 132.5K
09:46 10.77 10.79 10.67 10.67 390.8K
09:47 10.67 10.70 10.62 10.64 294.1K
09:48 10.63 10.64 10.57 10.62 325.0K
09:49 10.61 10.62 10.58 10.61 271.2K
09:50 10.61 10.63 10.60 10.61 135.8K
09:51 10.62 10.62 10.45 10.45 511.3K
09:52 10.47 10.47 10.42 10.43 301.7K
09:53 10.42 10.42 10.39 10.40 256.6K
09:54 10.42 10.42 10.36 10.38 205.5K
09:55 10.39 10.46 10.39 10.44 220.6K
09:56 10.42 10.45 10.41 10.45 149.0K
09:57 10.48 10.48 10.43 10.43 136.9K
09:58 10.42 10.44 10.38 10.39 109.4K
09:59 10.39 10.41 10.35 10.40 154.9K
10:00 10.41 10.53 10.39 10.53 169.0K
10:01 10.50 10.53 10.47 10.50 223.0K
10:02 10.50 10.55 10.48 10.53 147.0K
10:03 10.54 10.56 10.52 10.55 110.9K
10:04 10.55 10.57 10.54 10.56 231.6K
10:05 10.57 10.65 10.57 10.61 200.4K
10:06 10.61 10.66 10.59 10.66 206.5K
10:07 10.65 10.65 10.60 10.61 147.8K
10:08 10.61 10.62 10.59 10.60 111.8K
10:09 10.60 10.62 10.59 10.62 101.6K
10:10 10.61 10.66 10.61 10.66 100.4K
10:11 10.65 10.69 10.65 10.66 122.3K
10:12 10.67 10.68 10.66 10.66 64.8K
10:13 10.67 10.71 10.67 10.70 138.4K
10:14 10.70 10.73 10.70 10.72 98.5K
10:15 10.72 10.72 10.66 10.68 84.3K
10:16 10.68 10.69 10.66 10.67 24.9K
10:17 10.66 10.68 10.66 10.66 78.2K
10:18 10.66 10.66 10.63 10.63 69.3K
10:19 10.63 10.64 10.62 10.62 58.7K
10:20 10.63 10.65 10.61 10.64 73.9K
10:21 10.63 10.68 10.63 10.68 78.9K
10:22 10.68 10.68 10.63 10.64 61.9K
10:23 10.64 10.65 10.63 10.65 103.1K
10:24 10.64 10.64 10.62 10.62 42.6K
10:25 10.62 10.65 10.62 10.64 24.3K
10:26 10.63 10.63 10.59 10.59 63.0K
10:27 10.57 10.60 10.57 10.60 86.9K
10:28 10.60 10.60 10.58 10.60 49.5K
10:29 10.60 10.63 10.60 10.62 39.8K
10:30 10.63 10.69 10.63 10.69 63.0K
10:31 10.70 10.73 10.68 10.69 155.4K
10:32 10.68 10.70 10.65 10.69 47.7K
10:33 10.70 10.72 10.70 10.72 64.2K
10:34 10.72 10.75 10.72 10.75 81.1K
10:35 10.75 10.76 10.73 10.76 56.8K
10:36 10.76 10.77 10.76 10.76 61.8K
10:37 10.79 10.79 10.77 10.78 140.6K
10:38 10.78 10.80 10.75 10.76 93.1K
10:39 10.76 10.77 10.75 10.77 45.6K
10:40 10.77 10.77 10.74 10.75 49.4K
10:41 10.75 10.78 10.74 10.78 85.3K
10:42 10.77 10.77 10.76 10.77 27.1K
10:43 10.76 10.77 10.75 10.75 55.7K
10:44 10.77 10.77 10.75 10.76 33.8K
10:45 10.75 10.78 10.75 10.76 51.4K
10:46 10.76 10.78 10.75 10.77 35.7K
10:47 10.77 10.78 10.76 10.77 55.6K
10:48 10.78 10.79 10.74 10.78 86.3K
10:49 10.77 10.78 10.75 10.78 21.2K
10:50 10.78 10.79 10.76 10.78 18.2K
10:51 10.79 10.79 10.78 10.78 52.3K
10:52 10.79 10.81 10.79 10.81 28.8K
10:53 10.81 10.83 10.79 10.82 122.1K
10:54 10.81 10.82 10.80 10.80 57.1K
10:55 10.78 10.81 10.77 10.80 39.7K
10:56 10.81 10.82 10.78 10.79 42.8K
10:57 10.79 10.80 10.78 10.78 21.8K
10:58 10.79 10.79 10.78 10.79 32.8K
10:59 10.79 10.80 10.78 10.80 18.4K
11:00 10.80 10.83 10.79 10.83 21.2K
11:01 10.82 10.82 10.81 10.82 32.2K
11:02 10.83 10.83 10.82 10.83 40.9K
11:03 10.82 10.83 10.82 10.83 23.6K
11:04 10.84 10.86 10.83 10.86 35.0K
11:05 10.86 10.86 10.84 10.85 21.1K
11:06 10.84 10.84 10.83 10.83 47.8K
11:07 10.84 10.84 10.81 10.81 89.2K
11:08 10.82 10.82 10.80 10.81 40.9K
11:09 10.80 10.81 10.76 10.76 92.6K
11:10 10.76 10.78 10.76 10.78 21.7K
11:11 10.77 10.78 10.76 10.76 24.9K
11:12 10.76 10.78 10.75 10.78 52.6K
11:13 10.77 10.78 10.76 10.78 35.6K
11:14 10.79 10.80 10.78 10.79 45.0K
11:15 10.79 10.79 10.76 10.77 41.2K
11:16 10.76 10.76 10.73 10.74 56.4K
11:17 10.72 10.74 10.72 10.74 36.8K
11:18 10.74 10.75 10.73 10.74 24.5K
11:19 10.75 10.77 10.75 10.77 17.6K
11:20 10.76 10.77 10.73 10.73 48.5K
11:21 10.73 10.77 10.73 10.77 17.7K
11:22 10.78 10.78 10.76 10.78 34.8K
11:23 10.78 10.78 10.75 10.76 10.8K
11:24 10.76 10.76 10.75 10.76 17.4K
11:25 10.76 10.76 10.75 10.75 40.6K
11:26 10.75 10.77 10.75 10.76 22.4K
11:27 10.76 10.76 10.75 10.75 64.8K
11:28 10.75 10.77 10.75 10.77 17.3K
11:29 10.77 10.78 10.76 10.78 23.4K
11:30 10.80 10.81 10.78 10.78 47.1K
11:31 10.79 10.81 10.79 10.80 45.0K
11:32 10.80 10.80 10.79 10.79 30.5K
11:33 10.80 10.83 10.80 10.82 49.1K
11:34 10.82 10.83 10.82 10.82 16.9K
11:35 10.81 10.81 10.81 10.81 21.3K
11:36 10.81 10.81 10.80 10.80 34.9K
11:37 10.80 10.80 10.79 10.79 24.0K
11:38 10.80 10.80 10.78 10.78 20.8K
11:39 10.77 10.77 10.76 10.76 40.0K
11:40 10.76 10.78 10.75 10.78 12.6K
11:41 10.78 10.79 10.77 10.78 37.8K
11:42 10.77 10.78 10.77 10.77 17.6K
11:43 10.77 10.77 10.75 10.75 13.8K
11:44 10.75 10.75 10.73 10.73 29.9K
11:45 10.74 10.74 10.72 10.73 17.7K
11:46 10.74 10.76 10.73 10.74 62.3K
11:47 10.74 10.78 10.73 10.77 24.8K
11:48 10.78 10.80 10.78 10.80 60.8K
11:49 10.80 10.80 10.78 10.78 20.4K
11:50 10.78 10.78 10.77 10.78 18.1K
11:51 10.78 10.78 10.76 10.77 27.6K
11:52 10.77 10.77 10.76 10.77 12.8K
11:53 10.77 10.78 10.77 10.78 7.0K
11:54 10.78 10.78 10.77 10.78 14.5K
11:55 10.78 10.78 10.78 10.78 7.1K
11:56 10.78 10.79 10.75 10.75 46.3K
11:57 10.75 10.75 10.73 10.74 85.0K
11:58 10.73 10.74 10.72 10.73 16.3K
11:59 10.72 10.74 10.72 10.74 11.7K
12:00 10.74 10.77 10.74 10.77 17.0K
12:01 10.77 10.79 10.77 10.79 75.7K
12:02 10.78 10.79 10.74 10.76 23.0K
12:03 10.76 10.78 10.75 10.76 46.3K
12:04 10.76 10.77 10.75 10.77 18.5K
12:05 10.77 10.78 10.77 10.78 9.0K
12:06 10.78 10.80 10.78 10.80 18.4K
12:07 10.81 10.82 10.80 10.82 81.1K
12:08 10.81 10.81 10.80 10.81 14.9K
12:09 10.81 10.81 10.80 10.81 14.9K
12:10 10.81 10.81 10.78 10.78 43.6K
12:11 10.78 10.78 10.77 10.77 27.5K
12:12 10.76 10.77 10.73 10.73 46.5K
12:13 10.72 10.75 10.72 10.74 64.6K
12:14 10.75 10.76 10.75 10.76 21.8K
12:15 10.76 10.78 10.76 10.77 49.4K
12:16 10.77 10.79 10.77 10.78 13.4K
12:17 10.80 10.81 10.79 10.80 38.8K
12:18 10.81 10.81 10.79 10.80 14.0K
12:19 10.80 10.81 10.79 10.81 20.8K
12:20 10.80 10.81 10.80 10.80 19.4K
12:21 10.81 10.81 10.77 10.77 17.0K
12:22 10.76 10.76 10.74 10.74 14.3K
12:23 10.74 10.75 10.74 10.74 18.4K
12:24 10.74 10.75 10.74 10.75 6.6K
12:25 10.75 10.76 10.74 10.74 17.2K
12:26 10.73 10.73 10.72 10.72 63.3K
12:27 10.73 10.73 10.71 10.71 25.8K
12:28 10.71 10.71 10.69 10.71 62.6K
12:29 10.70 10.71 10.69 10.70 52.2K
12:30 10.71 10.73 10.71 10.73 29.0K
12:31 10.72 10.75 10.72 10.74 27.0K
12:32 10.74 10.74 10.72 10.74 17.4K
12:33 10.74 10.75 10.73 10.74 14.2K
12:34 10.74 10.76 10.74 10.75 40.7K
12:35 10.75 10.79 10.75 10.78 25.4K
12:36 10.78 10.79 10.78 10.78 13.0K
12:37 10.78 10.79 10.78 10.79 16.9K
12:38 10.79 10.79 10.78 10.78 55.0K
12:39 10.78 10.79 10.78 10.78 16.0K
12:40 10.78 10.79 10.76 10.76 30.3K
12:41 10.75 10.75 10.72 10.75 44.4K
12:42 10.75 10.75 10.75 10.75 32.0K
12:43 10.74 10.76 10.74 10.76 8.2K
12:44 10.76 10.76 10.71 10.71 15.6K
12:45 10.72 10.73 10.71 10.71 9.4K
12:46 10.71 10.72 10.70 10.71 16.0K
12:47 10.71 10.73 10.71 10.72 17.1K
12:48 10.72 10.74 10.72 10.74 9.2K
12:49 10.74 10.74 10.71 10.72 13.4K
12:50 10.72 10.73 10.70 10.72 52.8K
12:51 10.72 10.72 10.68 10.69 29.4K
12:52 10.69 10.70 10.69 10.69 9.7K
12:53 10.70 10.71 10.69 10.70 32.8K
12:54 10.70 10.71 10.69 10.71 14.3K
12:55 10.70 10.71 10.70 10.71 5.4K
12:56 10.71 10.71 10.70 10.70 4.8K
12:57 10.71 10.72 10.71 10.71 15.3K
12:58 10.71 10.73 10.71 10.72 31.4K
12:59 10.74 10.74 10.73 10.73 10.4K
13:00 10.73 10.73 10.71 10.72 19.2K
13:01 10.71 10.71 10.70 10.71 27.9K
13:02 10.71 10.71 10.64 10.65 74.2K
13:03 10.65 10.66 10.63 10.65 31.9K
13:04 10.64 10.65 10.64 10.65 30.8K
13:05 10.65 10.66 10.65 10.66 19.9K
13:06 10.66 10.66 10.64 10.66 18.0K
13:07 10.66 10.67 10.66 10.67 19.6K
13:08 10.65 10.65 10.62 10.62 32.3K
13:09 10.63 10.63 10.62 10.63 20.1K
13:10 10.64 10.65 10.63 10.63 68.9K
13:11 10.63 10.64 10.63 10.63 16.6K
13:12 10.64 10.64 10.63 10.63 15.4K
13:13 10.63 10.65 10.62 10.65 6.9K
13:14 10.65 10.66 10.64 10.66 25.3K
13:15 10.66 10.68 10.66 10.68 16.4K
13:16 10.68 10.68 10.67 10.67 10.1K
13:17 10.67 10.68 10.66 10.68 19.5K
13:18 10.68 10.68 10.67 10.68 40.6K
13:19 10.68 10.68 10.67 10.68 26.0K
13:20 10.68 10.70 10.67 10.70 12.6K
13:21 10.70 10.71 10.69 10.70 36.7K
13:22 10.71 10.74 10.70 10.74 18.0K
13:23 10.74 10.74 10.72 10.73 26.3K
13:24 10.73 10.74 10.72 10.74 15.6K
13:25 10.74 10.74 10.73 10.73 16.8K
13:26 10.73 10.76 10.73 10.76 39.2K
13:27 10.76 10.76 10.75 10.76 20.3K
13:28 10.75 10.77 10.75 10.77 33.5K
13:29 10.77 10.77 10.76 10.77 24.0K
13:30 10.77 10.80 10.76 10.80 39.4K
13:31 10.80 10.84 10.80 10.81 123.5K
13:32 10.81 10.81 10.78 10.80 40.7K
13:33 10.80 10.80 10.80 10.80 14.3K
13:34 10.80 10.81 10.79 10.81 30.8K
13:35 10.81 10.81 10.80 10.80 46.1K
13:36 10.80 10.82 10.80 10.82 15.7K
13:37 10.82 10.84 10.82 10.84 16.8K
13:38 10.84 10.84 10.82 10.82 19.8K
13:39 10.82 10.83 10.82 10.83 35.5K
13:40 10.84 10.84 10.81 10.82 10.8K
13:41 10.81 10.82 10.80 10.81 18.8K
13:42 10.81 10.84 10.81 10.84 10.7K
13:43 10.83 10.86 10.83 10.86 38.8K
13:44 10.86 10.87 10.85 10.86 21.1K
13:45 10.86 10.86 10.84 10.84 46.2K
13:46 10.84 10.84 10.84 10.84 9.0K
13:47 10.84 10.84 10.81 10.81 43.3K
13:48 10.81 10.83 10.81 10.83 8.2K
13:49 10.83 10.83 10.81 10.81 17.2K
13:50 10.82 10.83 10.82 10.83 16.5K
13:51 10.82 10.82 10.81 10.81 24.9K
13:52 10.82 10.82 10.81 10.82 10.3K
13:53 10.82 10.82 10.81 10.82 9.7K
13:54 10.82 10.83 10.81 10.83 27.9K
13:55 10.83 10.86 10.83 10.86 16.5K
13:56 10.86 10.86 10.85 10.85 8.9K
13:57 10.86 10.86 10.85 10.85 9.1K
13:58 10.86 10.88 10.86 10.88 36.4K
13:59 10.88 10.88 10.88 10.88 24.2K
14:00 10.86 10.86 10.85 10.86 26.4K
14:01 10.86 10.87 10.86 10.87 9.8K
14:02 10.87 10.87 10.86 10.87 43.7K
14:03 10.87 10.88 10.86 10.87 10.7K
14:04 10.87 10.88 10.87 10.88 10.9K
14:05 10.88 10.88 10.86 10.87 33.6K
14:06 10.88 10.88 10.87 10.88 20.3K
14:07 10.88 10.89 10.88 10.88 43.0K
14:08 10.88 10.88 10.87 10.88 41.0K
14:09 10.88 10.89 10.88 10.88 44.6K
14:10 10.85 10.85 10.82 10.83 71.9K
14:11 10.84 10.85 10.84 10.85 32.4K
14:12 10.85 10.85 10.84 10.85 16.1K
14:13 10.85 10.85 10.84 10.85 7.8K
14:14 10.84 10.86 10.84 10.85 21.2K
14:15 10.86 10.86 10.84 10.85 13.3K
14:16 10.85 10.85 10.84 10.85 18.6K
14:17 10.83 10.83 10.79 10.79 36.4K
14:18 10.78 10.81 10.77 10.81 41.7K
14:19 10.81 10.81 10.81 10.81 19.8K
14:20 10.81 10.83 10.80 10.83 28.7K
14:21 10.83 10.84 10.83 10.84 30.2K
14:22 10.86 10.86 10.84 10.85 38.1K
14:23 10.85 10.86 10.85 10.86 11.9K
14:24 10.87 10.87 10.85 10.85 37.3K
14:25 10.85 10.87 10.85 10.85 17.1K
14:26 10.86 10.88 10.85 10.88 15.8K
14:27 10.88 10.88 10.87 10.88 15.1K
14:28 10.87 10.88 10.86 10.87 36.3K
14:29 10.87 10.88 10.86 10.88 32.0K
14:30 10.88 10.90 10.87 10.89 25.6K
14:31 10.89 10.90 10.89 10.90 20.7K
14:32 10.89 10.89 10.88 10.89 18.5K
14:33 10.90 10.90 10.89 10.89 34.3K
14:34 10.88 10.89 10.88 10.88 16.7K
14:35 10.89 10.90 10.89 10.90 39.2K
14:36 10.91 10.91 10.90 10.91 20.9K
14:37 10.91 10.92 10.90 10.92 23.3K
14:38 10.93 10.95 10.93 10.95 64.0K
14:39 10.95 10.95 10.93 10.94 67.3K
14:40 10.94 10.94 10.91 10.91 79.9K
14:41 10.91 10.92 10.91 10.92 24.5K
14:42 10.92 10.92 10.88 10.89 45.5K
14:43 10.89 10.92 10.88 10.91 63.1K
14:44 10.91 10.92 10.90 10.91 11.0K
14:45 10.90 10.91 10.90 10.91 25.2K
14:46 10.91 10.92 10.90 10.92 23.3K
14:47 10.92 10.92 10.91 10.91 4.5K
14:48 10.92 10.92 10.91 10.91 16.1K
14:49 10.91 10.92 10.90 10.91 10.3K
14:50 10.91 10.92 10.91 10.92 5.7K
14:51 10.89 10.91 10.88 10.91 47.9K
14:52 10.91 10.91 10.89 10.90 27.4K
14:53 10.90 10.90 10.90 10.90 15.8K
14:54 10.90 10.92 10.90 10.92 18.0K
14:55 10.92 10.93 10.92 10.93 16.1K
14:56 10.93 10.93 10.92 10.92 35.0K
14:57 10.93 10.93 10.91 10.92 7.4K
14:58 10.91 10.92 10.91 10.92 15.5K
14:59 10.92 10.92 10.91 10.92 7.0K
15:00 10.92 10.92 10.92 10.92 11.6K
15:01 10.92 10.92 10.89 10.92 31.6K
15:02 10.92 10.92 10.90 10.90 21.9K
15:03 10.91 10.93 10.90 10.93 19.8K
15:04 10.93 10.93 10.92 10.92 10.4K
15:05 10.92 10.93 10.92 10.93 35.9K
15:06 10.93 10.94 10.92 10.93 12.6K
15:07 10.92 10.92 10.90 10.90 26.5K
15:08 10.90 10.90 10.89 10.90 39.0K
15:09 10.90 10.92 10.90 10.91 13.8K
15:10 10.92 10.92 10.91 10.92 16.3K
15:11 10.92 10.92 10.90 10.91 17.2K
15:12 10.91 10.93 10.91 10.93 37.0K
15:13 10.93 10.93 10.92 10.92 56.8K
15:14 10.92 10.93 10.92 10.93 15.0K
15:15 10.93 10.96 10.93 10.96 64.3K
15:16 10.95 10.95 10.92 10.92 58.2K
15:17 10.93 10.93 10.92 10.92 51.0K
15:18 10.93 10.93 10.92 10.92 7.5K
15:19 10.90 10.91 10.90 10.91 30.7K
15:20 10.91 10.92 10.91 10.92 34.6K
15:21 10.92 10.92 10.91 10.92 28.7K
15:22 10.92 10.93 10.91 10.93 15.8K
15:23 10.93 10.93 10.92 10.93 15.4K
15:24 10.93 10.93 10.91 10.92 23.1K
15:25 10.93 10.93 10.92 10.93 28.5K
15:26 10.93 10.94 10.92 10.94 20.7K
15:27 10.94 10.94 10.93 10.94 11.7K
15:28 10.94 10.95 10.93 10.94 37.5K
15:29 10.94 10.95 10.94 10.95 22.9K
15:30 10.95 10.95 10.94 10.95 21.3K
15:31 10.95 10.95 10.93 10.94 89.4K
15:32 10.94 10.94 10.93 10.93 18.9K
15:33 10.94 10.94 10.94 10.94 28.9K
15:34 10.94 10.95 10.93 10.93 21.1K
15:35 10.93 10.94 10.92 10.94 24.0K
15:36 10.93 10.93 10.92 10.93 82.4K
15:37 10.93 10.94 10.93 10.94 13.8K
15:38 10.94 10.97 10.94 10.97 65.7K
15:39 10.96 10.96 10.95 10.95 72.6K
15:40 10.95 10.95 10.95 10.95 17.2K
15:41 10.95 10.95 10.94 10.95 17.2K
15:42 10.95 10.96 10.94 10.96 38.5K
15:43 10.94 10.94 10.93 10.93 21.5K
15:44 10.94 10.94 10.93 10.93 19.9K
15:45 10.94 10.94 10.93 10.93 22.8K
15:46 10.92 10.94 10.92 10.93 20.3K
15:47 10.93 10.93 10.92 10.93 21.9K
15:48 10.93 10.96 10.93 10.95 62.8K
15:49 10.95 10.96 10.94 10.95 25.7K
15:50 10.95 10.97 10.95 10.96 68.2K
15:51 10.97 10.98 10.97 10.98 63.2K
15:52 10.98 11.00 10.98 11.00 175.2K
15:53 11.00 11.00 10.99 10.99 65.2K
15:54 10.99 11.00 10.98 10.98 48.6K
15:55 11.00 11.00 10.96 10.96 244.3K
15:56 10.96 10.97 10.95 10.96 111.3K
15:57 10.97 10.97 10.96 10.97 70.3K
15:58 10.97 10.97 10.96 10.97 148.4K
15:59 10.97 10.97 10.94 10.95 1,234.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし