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 14.17 14.48 14.17 14.21 943.8K
09:31 14.22 14.40 14.22 14.32 166.4K
09:32 14.36 14.36 14.28 14.28 105.9K
09:33 14.26 14.30 14.24 14.26 62.5K
09:34 14.24 14.24 14.15 14.23 92.0K
09:35 14.23 14.24 14.21 14.22 94.4K
09:36 14.21 14.21 14.11 14.14 141.0K
09:37 14.15 14.20 14.13 14.20 123.1K
09:38 14.15 14.22 14.12 14.13 48.3K
09:39 14.10 14.14 14.08 14.14 77.5K
09:40 14.13 14.14 14.05 14.07 93.1K
09:41 14.09 14.11 14.05 14.08 103.6K
09:42 14.09 14.15 14.09 14.13 81.8K
09:43 14.14 14.23 14.14 14.23 110.2K
09:44 14.23 14.31 14.18 14.29 116.5K
09:45 14.28 14.29 14.21 14.26 181.5K
09:46 14.25 14.25 14.18 14.18 68.5K
09:47 14.19 14.21 14.15 14.16 63.0K
09:48 14.13 14.18 14.08 14.08 80.1K
09:49 14.09 14.09 14.01 14.02 91.9K
09:50 14.01 14.02 13.93 13.93 182.4K
09:51 13.94 13.95 13.87 13.88 203.4K
09:52 13.87 13.93 13.86 13.93 100.4K
09:53 13.92 14.01 13.91 13.98 143.5K
09:54 13.97 13.98 13.91 13.92 61.9K
09:55 13.93 13.94 13.90 13.90 63.3K
09:56 13.91 13.95 13.91 13.94 76.1K
09:57 13.94 13.94 13.84 13.87 109.4K
09:58 13.87 13.89 13.82 13.82 63.7K
09:59 13.83 13.84 13.81 13.84 84.1K
10:00 13.84 13.84 13.80 13.84 136.5K
10:01 13.82 13.91 13.82 13.91 236.3K
10:02 13.90 13.91 13.85 13.87 58.8K
10:03 13.87 13.96 13.87 13.95 108.5K
10:04 13.94 14.00 13.94 14.00 45.0K
10:05 14.00 14.00 13.93 13.99 81.9K
10:06 13.99 14.02 13.96 14.00 62.1K
10:07 14.00 14.01 13.98 14.00 55.0K
10:08 13.98 13.98 13.94 13.98 94.1K
10:09 13.99 14.01 13.99 14.00 68.3K
10:10 13.98 13.99 13.97 13.98 40.0K
10:11 13.97 13.98 13.86 13.88 79.8K
10:12 13.88 13.91 13.87 13.91 48.5K
10:13 13.91 13.96 13.90 13.96 51.5K
10:14 13.96 13.98 13.94 13.94 127.8K
10:15 13.94 13.96 13.93 13.95 66.7K
10:16 13.95 13.97 13.91 13.96 61.7K
10:17 13.96 13.99 13.96 13.97 80.6K
10:18 13.98 13.98 13.93 13.93 32.1K
10:19 13.93 13.95 13.92 13.94 24.1K
10:20 13.94 13.95 13.92 13.95 64.1K
10:21 13.95 13.95 13.90 13.90 136.5K
10:22 13.91 13.93 13.90 13.92 31.3K
10:23 13.93 13.98 13.93 13.98 31.9K
10:24 13.98 14.03 13.97 13.99 73.4K
10:25 14.00 14.00 13.98 13.99 15.8K
10:26 13.99 14.00 13.93 13.93 99.2K
10:27 13.92 13.96 13.92 13.93 39.5K
10:28 13.93 13.94 13.90 13.92 38.2K
10:29 13.92 13.93 13.91 13.91 15.3K
10:30 13.88 13.89 13.85 13.86 90.5K
10:31 13.86 13.87 13.83 13.84 38.8K
10:32 13.84 13.85 13.83 13.84 49.4K
10:33 13.85 13.87 13.84 13.85 42.8K
10:34 13.85 13.87 13.84 13.86 34.8K
10:35 13.86 13.86 13.79 13.82 141.3K
10:36 13.81 13.87 13.81 13.85 68.1K
10:37 13.87 13.90 13.86 13.90 21.8K
10:38 13.89 13.90 13.87 13.87 31.8K
10:39 13.88 13.89 13.87 13.88 23.9K
10:40 13.88 13.89 13.86 13.86 37.7K
10:41 13.86 13.87 13.83 13.84 43.1K
10:42 13.85 13.85 13.81 13.82 54.2K
10:43 13.82 13.87 13.81 13.87 28.1K
10:44 13.87 13.87 13.85 13.85 15.0K
10:45 13.85 13.85 13.85 13.85 12.3K
10:46 13.86 13.97 13.85 13.97 68.5K
10:47 13.99 13.99 13.92 13.93 132.5K
10:48 13.90 13.94 13.90 13.94 44.4K
10:49 13.95 13.99 13.94 13.98 41.4K
10:50 13.99 13.99 13.93 13.94 19.6K
10:51 13.94 13.97 13.94 13.96 22.3K
10:52 13.96 13.96 13.93 13.93 18.1K
10:53 13.93 13.94 13.92 13.93 9.4K
10:54 13.93 13.95 13.92 13.95 11.5K
10:55 13.95 13.95 13.87 13.89 22.6K
10:56 13.90 13.90 13.87 13.87 15.7K
10:57 13.86 13.87 13.86 13.87 16.3K
10:58 13.87 13.91 13.86 13.91 72.0K
10:59 13.92 13.92 13.92 13.92 11.1K
11:00 13.92 13.94 13.88 13.88 22.9K
11:01 13.90 13.91 13.88 13.91 24.0K
11:02 13.91 14.02 13.91 13.97 148.8K
11:03 13.97 13.99 13.95 13.97 31.7K
11:04 13.93 13.93 13.91 13.93 88.7K
11:05 13.93 13.95 13.93 13.95 16.9K
11:06 13.95 13.95 13.88 13.88 49.4K
11:07 13.88 13.90 13.86 13.89 35.2K
11:08 13.90 13.90 13.88 13.89 22.9K
11:09 13.90 13.91 13.87 13.88 16.1K
11:10 13.88 13.92 13.88 13.89 17.7K
11:11 13.89 13.90 13.87 13.90 71.1K
11:12 13.90 13.91 13.89 13.91 30.4K
11:13 13.91 13.92 13.90 13.90 7.9K
11:14 13.90 13.96 13.90 13.95 78.1K
11:15 13.94 13.94 13.90 13.91 12.2K
11:16 13.90 13.92 13.90 13.91 17.8K
11:17 13.91 13.91 13.90 13.90 13.5K
11:18 13.90 13.93 13.89 13.91 17.0K
11:19 13.92 13.93 13.91 13.91 15.2K
11:20 13.92 13.93 13.90 13.90 9.9K
11:21 13.89 13.89 13.88 13.88 21.9K
11:22 13.88 13.88 13.85 13.86 39.2K
11:23 13.86 13.91 13.86 13.89 36.0K
11:24 13.90 13.90 13.88 13.89 7.5K
11:25 13.88 13.91 13.88 13.91 22.1K
11:26 13.91 13.92 13.90 13.92 15.2K
11:27 13.91 13.95 13.91 13.95 16.0K
11:28 13.96 13.96 13.90 13.90 11.5K
11:29 13.90 13.91 13.89 13.90 15.6K
11:30 13.88 13.89 13.80 13.80 122.9K
11:31 13.81 13.86 13.81 13.83 33.8K
11:32 13.83 13.84 13.73 13.74 139.6K
11:33 13.75 13.79 13.74 13.78 46.4K
11:34 13.79 13.82 13.79 13.82 24.0K
11:35 13.82 13.82 13.76 13.77 46.3K
11:36 13.77 13.77 13.74 13.75 27.0K
11:37 13.73 13.76 13.73 13.75 34.0K
11:38 13.76 13.76 13.74 13.75 17.8K
11:39 13.75 13.75 13.71 13.72 82.0K
11:40 13.73 13.73 13.67 13.68 129.1K
11:41 13.68 13.68 13.66 13.67 64.5K
11:42 13.68 13.68 13.64 13.65 96.2K
11:43 13.64 13.65 13.62 13.62 67.6K
11:44 13.64 13.65 13.62 13.62 59.0K
11:45 13.62 13.68 13.62 13.68 53.3K
11:46 13.68 13.68 13.66 13.66 42.7K
11:47 13.67 13.73 13.67 13.73 38.6K
11:48 13.73 13.74 13.70 13.70 32.2K
11:49 13.71 13.74 13.71 13.72 42.7K
11:50 13.71 13.77 13.71 13.77 68.6K
11:51 13.77 13.77 13.71 13.72 81.1K
11:52 13.73 13.75 13.72 13.72 33.9K
11:53 13.72 13.73 13.71 13.73 35.6K
11:54 13.72 13.74 13.72 13.74 44.8K
11:55 13.73 13.77 13.73 13.77 23.0K
11:56 13.79 13.79 13.77 13.77 36.8K
11:57 13.78 13.78 13.77 13.77 11.0K
11:58 13.77 13.78 13.76 13.77 17.8K
11:59 13.78 13.78 13.77 13.78 19.4K
12:00 13.78 13.79 13.76 13.77 49.4K
12:01 13.77 13.78 13.76 13.77 22.4K
12:02 13.78 13.83 13.78 13.83 43.2K
12:03 13.83 13.90 13.83 13.89 128.3K
12:04 13.90 13.93 13.90 13.91 63.9K
12:05 13.91 13.92 13.90 13.91 24.5K
12:06 13.90 13.92 13.90 13.92 37.7K
12:07 13.91 13.92 13.89 13.92 25.3K
12:08 13.91 13.94 13.91 13.93 52.6K
12:09 13.92 13.92 13.91 13.92 15.6K
12:10 13.94 13.95 13.93 13.95 45.9K
12:11 13.94 13.96 13.94 13.95 23.1K
12:12 13.94 13.95 13.93 13.93 18.1K
12:13 13.94 13.94 13.88 13.91 25.5K
12:14 13.92 13.93 13.91 13.92 52.5K
12:15 13.93 13.93 13.89 13.90 27.7K
12:16 13.90 13.93 13.89 13.93 42.1K
12:17 13.93 13.93 13.92 13.93 47.0K
12:18 13.93 13.93 13.87 13.87 20.0K
12:19 13.87 13.89 13.87 13.89 16.5K
12:20 13.90 13.91 13.89 13.91 9.8K
12:21 13.91 13.91 13.89 13.91 44.2K
12:22 13.91 13.91 13.90 13.91 6.8K
12:23 13.90 13.93 13.90 13.91 26.4K
12:24 13.90 13.90 13.89 13.90 10.2K
12:25 13.90 13.91 13.89 13.91 5.8K
12:26 13.91 13.91 13.86 13.86 20.0K
12:27 13.86 13.87 13.83 13.84 25.5K
12:28 13.83 13.83 13.80 13.81 26.1K
12:29 13.81 13.83 13.80 13.83 12.6K
12:30 13.83 13.83 13.82 13.83 38.0K
12:31 13.83 13.83 13.81 13.83 17.5K
12:32 13.83 13.83 13.82 13.83 4.9K
12:33 13.83 13.84 13.83 13.84 17.9K
12:34 13.87 13.88 13.87 13.88 72.1K
12:35 13.88 13.90 13.88 13.89 11.0K
12:36 13.89 13.92 13.89 13.91 8.7K
12:37 13.92 13.92 13.84 13.84 67.7K
12:38 13.85 13.88 13.85 13.87 8.1K
12:39 13.88 13.88 13.85 13.85 21.7K
12:40 13.86 13.87 13.85 13.87 13.7K
12:41 13.86 13.89 13.86 13.89 19.4K
12:42 13.89 13.89 13.87 13.89 19.3K
12:43 13.87 13.88 13.87 13.87 8.0K
12:44 13.87 13.88 13.86 13.87 7.7K
12:45 13.87 13.88 13.86 13.88 8.1K
12:46 13.89 13.91 13.89 13.90 33.0K
12:47 13.90 13.90 13.89 13.89 5.7K
12:48 13.89 13.89 13.88 13.89 6.8K
12:49 13.88 13.89 13.87 13.87 8.4K
12:50 13.87 13.88 13.87 13.87 12.8K
12:51 13.87 13.87 13.86 13.87 23.5K
12:52 13.87 13.87 13.83 13.84 14.4K
12:53 13.84 13.84 13.82 13.83 16.5K
12:54 13.80 13.82 13.79 13.82 58.2K
12:55 13.83 13.84 13.82 13.83 59.6K
12:56 13.83 13.84 13.83 13.84 8.9K
12:57 13.83 13.84 13.81 13.81 11.1K
12:58 13.81 13.81 13.80 13.80 8.4K
12:59 13.80 13.81 13.79 13.81 11.8K
13:00 13.80 13.80 13.78 13.78 32.5K
13:01 13.77 13.78 13.75 13.77 61.6K
13:02 13.75 13.76 13.75 13.75 30.1K
13:03 13.76 13.77 13.76 13.76 12.3K
13:04 13.76 13.79 13.76 13.79 15.9K
13:05 13.79 13.81 13.79 13.79 16.2K
13:06 13.78 13.83 13.78 13.81 14.8K
13:07 13.81 13.81 13.79 13.80 10.0K
13:08 13.79 13.79 13.78 13.79 4.4K
13:09 13.79 13.81 13.78 13.81 7.4K
13:10 13.80 13.80 13.77 13.77 8.8K
13:11 13.77 13.77 13.74 13.74 27.0K
13:12 13.75 13.77 13.75 13.77 20.0K
13:13 13.77 13.77 13.74 13.75 17.2K
13:14 13.75 13.76 13.75 13.75 39.0K
13:15 13.76 13.76 13.73 13.73 37.8K
13:16 13.73 13.73 13.69 13.70 75.2K
13:17 13.69 13.71 13.69 13.71 55.1K
13:18 13.71 13.72 13.70 13.70 18.6K
13:19 13.69 13.70 13.69 13.70 11.6K
13:20 13.69 13.73 13.69 13.72 13.2K
13:21 13.72 13.74 13.72 13.74 12.7K
13:22 13.73 13.75 13.72 13.74 23.8K
13:23 13.75 13.76 13.74 13.76 19.4K
13:24 13.77 13.78 13.76 13.78 58.5K
13:25 13.78 13.78 13.75 13.76 15.6K
13:26 13.75 13.77 13.75 13.76 11.7K
13:27 13.75 13.78 13.75 13.78 21.3K
13:28 13.78 13.83 13.78 13.82 26.4K
13:29 13.82 13.83 13.81 13.81 8.2K
13:30 13.81 13.84 13.81 13.84 24.1K
13:31 13.85 13.90 13.85 13.87 80.1K
13:32 13.88 13.88 13.87 13.88 11.2K
13:33 13.88 13.88 13.86 13.87 11.7K
13:34 13.87 13.88 13.87 13.87 13.4K
13:35 13.88 13.90 13.85 13.85 50.5K
13:36 13.85 13.87 13.83 13.87 30.0K
13:37 13.87 13.87 13.86 13.87 17.0K
13:38 13.87 13.88 13.86 13.87 13.7K
13:39 13.87 13.87 13.86 13.87 12.7K
13:40 13.87 13.88 13.85 13.88 45.1K
13:41 13.87 13.89 13.87 13.87 14.0K
13:42 13.88 13.88 13.87 13.88 6.2K
13:43 13.87 13.94 13.87 13.94 54.0K
13:44 13.93 13.95 13.91 13.91 26.7K
13:45 13.92 13.92 13.91 13.92 12.1K
13:46 13.92 13.92 13.90 13.92 19.8K
13:47 13.91 13.91 13.89 13.89 6.0K
13:48 13.90 13.92 13.87 13.92 30.3K
13:49 13.93 13.94 13.92 13.93 17.0K
13:50 13.92 13.93 13.92 13.93 13.5K
13:51 13.91 13.92 13.91 13.92 21.6K
13:52 13.92 13.93 13.90 13.91 34.3K
13:53 13.92 13.92 13.89 13.89 14.4K
13:54 13.90 13.90 13.88 13.90 26.8K
13:55 13.89 13.91 13.89 13.91 10.6K
13:56 13.90 13.92 13.89 13.92 9.2K
13:57 13.92 13.93 13.92 13.93 16.7K
13:58 13.93 13.94 13.92 13.94 22.3K
13:59 13.93 13.96 13.93 13.93 53.2K
14:00 13.93 13.95 13.93 13.95 17.0K
14:01 13.95 13.98 13.95 13.98 34.0K
14:02 13.98 13.99 13.96 13.98 47.2K
14:03 13.98 14.00 13.98 14.00 27.0K
14:04 14.00 14.01 13.98 13.98 81.7K
14:05 13.98 13.98 13.94 13.95 21.7K
14:06 13.96 13.98 13.96 13.97 32.9K
14:07 13.96 13.98 13.96 13.98 8.9K
14:08 13.99 14.04 13.99 14.03 122.9K
14:09 14.02 14.02 14.00 14.00 18.0K
14:10 14.00 14.02 14.00 14.02 15.0K
14:11 14.02 14.08 14.01 14.08 37.3K
14:12 14.07 14.08 14.05 14.05 22.4K
14:13 14.05 14.07 14.04 14.07 43.2K
14:14 14.06 14.07 14.03 14.04 28.9K
14:15 14.04 14.04 14.02 14.04 31.9K
14:16 14.04 14.05 14.03 14.05 22.7K
14:17 14.03 14.03 14.03 14.03 13.3K
14:18 14.02 14.04 14.01 14.03 14.9K
14:19 14.03 14.04 14.01 14.01 28.2K
14:20 14.00 14.02 13.99 13.99 30.3K
14:21 14.00 14.00 13.98 13.98 15.4K
14:22 13.97 14.00 13.97 14.00 20.1K
14:23 14.00 14.02 13.99 14.02 51.9K
14:24 14.02 14.04 13.99 14.00 17.8K
14:25 14.00 14.00 13.97 13.97 25.7K
14:26 13.98 13.99 13.96 13.98 28.9K
14:27 13.99 13.99 13.98 13.99 9.7K
14:28 13.98 14.00 13.98 13.98 16.8K
14:29 13.99 14.01 13.98 14.01 35.9K
14:30 14.02 14.04 14.02 14.04 21.3K
14:31 14.04 14.06 14.03 14.03 38.5K
14:32 14.04 14.04 14.02 14.03 5.4K
14:33 14.03 14.03 14.00 14.01 14.9K
14:34 14.01 14.01 14.00 14.01 10.9K
14:35 14.01 14.02 14.01 14.01 12.7K
14:36 14.02 14.02 14.01 14.01 9.2K
14:37 14.01 14.01 14.00 14.01 16.0K
14:38 14.00 14.01 14.00 14.00 9.8K
14:39 14.01 14.01 13.98 13.99 49.5K
14:40 13.99 13.99 13.94 13.97 87.4K
14:41 13.98 13.99 13.96 13.97 16.2K
14:42 13.96 13.97 13.96 13.97 9.5K
14:43 13.97 14.00 13.96 14.00 21.5K
14:44 14.00 14.01 13.99 14.00 16.2K
14:45 14.00 14.00 13.99 13.99 23.8K
14:46 13.98 14.00 13.98 14.00 7.4K
14:47 14.00 14.01 13.99 14.01 22.6K
14:48 14.01 14.02 14.01 14.01 16.2K
14:49 14.02 14.03 14.00 14.03 19.4K
14:50 14.03 14.03 14.02 14.02 36.3K
14:51 14.03 14.05 14.03 14.04 16.0K
14:52 14.03 14.06 14.03 14.06 43.1K
14:53 14.06 14.09 14.06 14.09 29.4K
14:54 14.09 14.09 14.06 14.07 41.5K
14:55 14.07 14.08 14.06 14.06 17.3K
14:56 14.07 14.07 14.04 14.05 13.0K
14:57 14.05 14.07 14.05 14.06 12.6K
14:58 14.06 14.07 14.06 14.06 8.5K
14:59 14.07 14.08 14.06 14.08 8.4K
15:00 14.08 14.10 14.07 14.09 35.5K
15:01 14.10 14.12 14.08 14.12 77.7K
15:02 14.12 14.12 14.11 14.11 32.0K
15:03 14.11 14.12 14.08 14.09 22.5K
15:04 14.09 14.10 14.08 14.10 26.7K
15:05 14.09 14.09 14.06 14.09 21.8K
15:06 14.09 14.10 14.09 14.10 10.7K
15:07 14.10 14.11 14.10 14.11 19.1K
15:08 14.10 14.13 14.10 14.13 83.3K
15:09 14.13 14.14 14.13 14.14 17.6K
15:10 14.13 14.13 14.12 14.12 44.3K
15:11 14.13 14.15 14.13 14.15 20.8K
15:12 14.15 14.16 14.11 14.11 59.8K
15:13 14.12 14.13 14.10 14.13 98.4K
15:14 14.12 14.13 14.12 14.13 6.2K
15:15 14.13 14.15 14.12 14.15 16.8K
15:16 14.14 14.18 14.14 14.18 27.5K
15:17 14.18 14.18 14.16 14.16 31.9K
15:18 14.17 14.17 14.13 14.13 40.4K
15:19 14.14 14.16 14.14 14.16 23.8K
15:20 14.16 14.18 14.16 14.18 16.8K
15:21 14.18 14.20 14.18 14.18 66.4K
15:22 14.18 14.19 14.16 14.16 24.3K
15:23 14.16 14.18 14.16 14.18 19.0K
15:24 14.17 14.19 14.16 14.20 49.7K
15:25 14.20 14.22 14.19 14.20 85.9K
15:26 14.20 14.21 14.19 14.21 33.5K
15:27 14.21 14.22 14.20 14.22 20.3K
15:28 14.22 14.23 14.21 14.23 36.5K
15:29 14.23 14.23 14.21 14.22 64.8K
15:30 14.23 14.23 14.16 14.17 69.8K
15:31 14.17 14.19 14.16 14.19 38.8K
15:32 14.18 14.24 14.18 14.24 56.1K
15:33 14.24 14.26 14.22 14.22 59.6K
15:34 14.22 14.23 14.22 14.23 12.8K
15:35 14.23 14.23 14.20 14.22 26.4K
15:36 14.21 14.21 14.18 14.18 39.1K
15:37 14.19 14.20 14.18 14.18 27.8K
15:38 14.17 14.17 14.15 14.17 51.2K
15:39 14.17 14.17 14.12 14.12 60.9K
15:40 14.11 14.14 14.11 14.13 70.0K
15:41 14.14 14.14 14.13 14.14 19.0K
15:42 14.13 14.14 14.12 14.13 29.9K
15:43 14.13 14.14 14.13 14.13 26.0K
15:44 14.11 14.13 14.11 14.12 38.4K
15:45 14.13 14.13 14.11 14.12 25.0K
15:46 14.13 14.13 14.11 14.11 38.5K
15:47 14.11 14.12 14.11 14.12 37.1K
15:48 14.12 14.15 14.11 14.14 131.4K
15:49 14.13 14.17 14.13 14.16 61.6K
15:50 14.14 14.14 14.08 14.09 87.2K
15:51 14.09 14.11 14.07 14.11 66.2K
15:52 14.10 14.12 14.10 14.12 51.1K
15:53 14.11 14.15 14.11 14.15 73.6K
15:54 14.14 14.15 14.10 14.15 132.5K
15:55 14.14 14.17 14.13 14.16 69.6K
15:56 14.14 14.16 14.14 14.16 108.6K
15:57 14.16 14.17 14.15 14.15 128.6K
15:58 14.16 14.18 14.16 14.17 234.0K
15:59 14.19 14.21 14.18 14.20 1,691.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし