Applied Digital Corp (APLD)

APLD
🏛️ アメリカ →
21.71
最終更新: 2025-09-26
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 13.70 13.89 13.67 13.89 1,060.6K
09:31 13.92 13.93 13.81 13.84 154.0K
09:32 13.89 13.91 13.56 13.56 248.3K
09:33 13.57 13.66 13.55 13.62 107.7K
09:34 13.61 13.65 13.55 13.58 91.0K
09:35 13.58 13.59 13.41 13.47 324.9K
09:36 13.47 13.49 13.43 13.43 146.8K
09:37 13.43 13.45 13.40 13.40 169.1K
09:38 13.42 13.43 13.35 13.35 164.7K
09:39 13.32 13.42 13.32 13.38 124.2K
09:40 13.37 13.46 13.37 13.41 132.1K
09:41 13.41 13.45 13.38 13.43 96.5K
09:42 13.44 13.49 13.44 13.44 120.5K
09:43 13.48 13.55 13.48 13.54 88.1K
09:44 13.54 13.57 13.53 13.55 102.0K
09:45 13.55 13.60 13.53 13.60 53.3K
09:46 13.62 13.63 13.56 13.63 50.9K
09:47 13.62 13.62 13.51 13.52 120.4K
09:48 13.53 13.60 13.51 13.57 41.2K
09:49 13.56 13.62 13.56 13.61 65.0K
09:50 13.59 13.61 13.52 13.52 63.9K
09:51 13.53 13.57 13.51 13.53 65.5K
09:52 13.52 13.52 13.47 13.48 83.6K
09:53 13.47 13.47 13.37 13.40 77.3K
09:54 13.41 13.45 13.41 13.42 111.3K
09:55 13.43 13.45 13.40 13.45 66.5K
09:56 13.46 13.46 13.41 13.44 60.9K
09:57 13.43 13.43 13.40 13.42 63.4K
09:58 13.42 13.42 13.38 13.40 47.8K
09:59 13.40 13.42 13.38 13.42 48.7K
10:00 13.42 13.42 13.38 13.40 59.8K
10:01 13.40 13.43 13.39 13.41 116.9K
10:02 13.40 13.48 13.40 13.44 96.0K
10:03 13.43 13.45 13.41 13.43 45.3K
10:04 13.43 13.45 13.43 13.44 36.1K
10:05 13.44 13.47 13.41 13.42 73.5K
10:06 13.43 13.44 13.38 13.39 154.7K
10:07 13.40 13.40 13.38 13.39 69.7K
10:08 13.39 13.41 13.32 13.34 251.5K
10:09 13.34 13.35 13.31 13.31 154.6K
10:10 13.32 13.32 13.29 13.30 148.3K
10:11 13.30 13.32 13.29 13.32 90.3K
10:12 13.31 13.31 13.27 13.28 177.3K
10:13 13.27 13.27 13.24 13.24 153.4K
10:14 13.24 13.25 13.23 13.24 146.1K
10:15 13.24 13.27 13.23 13.24 101.9K
10:16 13.25 13.26 13.22 13.22 71.0K
10:17 13.22 13.25 13.22 13.24 75.0K
10:18 13.24 13.26 13.23 13.23 43.7K
10:19 13.23 13.24 13.22 13.24 104.2K
10:20 13.23 13.23 13.19 13.19 113.3K
10:21 13.19 13.20 13.16 13.16 113.1K
10:22 13.16 13.22 13.16 13.20 138.3K
10:23 13.21 13.25 13.21 13.25 88.5K
10:24 13.25 13.31 13.25 13.31 156.3K
10:25 13.32 13.36 13.32 13.36 68.6K
10:26 13.36 13.41 13.36 13.41 133.8K
10:27 13.40 13.43 13.39 13.41 74.8K
10:28 13.44 13.45 13.43 13.43 56.9K
10:29 13.44 13.48 13.44 13.48 71.0K
10:30 13.47 13.51 13.47 13.50 131.4K
10:31 13.50 13.51 13.49 13.49 74.1K
10:32 13.49 13.51 13.47 13.48 47.2K
10:33 13.48 13.52 13.48 13.52 82.4K
10:34 13.53 13.55 13.51 13.53 84.9K
10:35 13.51 13.52 13.49 13.50 68.7K
10:36 13.51 13.57 13.51 13.53 55.8K
10:37 13.53 13.53 13.50 13.50 61.9K
10:38 13.50 13.53 13.50 13.53 41.1K
10:39 13.54 13.55 13.53 13.53 55.3K
10:40 13.53 13.55 13.52 13.54 40.3K
10:41 13.53 13.55 13.53 13.53 62.4K
10:42 13.53 13.54 13.52 13.54 21.6K
10:43 13.54 13.54 13.49 13.50 78.2K
10:44 13.50 13.56 13.50 13.56 40.8K
10:45 13.56 13.56 13.54 13.54 40.7K
10:46 13.54 13.58 13.54 13.57 38.6K
10:47 13.57 13.58 13.57 13.58 19.6K
10:48 13.58 13.61 13.58 13.60 35.4K
10:49 13.61 13.61 13.60 13.60 44.3K
10:50 13.59 13.59 13.58 13.59 41.7K
10:51 13.60 13.63 13.57 13.58 59.2K
10:52 13.59 13.61 13.58 13.61 48.9K
10:53 13.60 13.62 13.60 13.61 21.1K
10:54 13.61 13.62 13.58 13.60 39.3K
10:55 13.61 13.63 13.60 13.61 79.1K
10:56 13.62 13.67 13.61 13.67 74.2K
10:57 13.67 13.67 13.65 13.65 34.2K
10:58 13.65 13.65 13.59 13.59 32.3K
10:59 13.58 13.60 13.58 13.58 25.1K
11:00 13.58 13.59 13.55 13.55 24.3K
11:01 13.56 13.60 13.56 13.57 41.3K
11:02 13.56 13.57 13.53 13.54 53.3K
11:03 13.55 13.57 13.55 13.56 15.9K
11:04 13.56 13.59 13.56 13.57 38.0K
11:05 13.57 13.59 13.56 13.59 14.9K
11:06 13.58 13.61 13.58 13.59 50.2K
11:07 13.59 13.59 13.54 13.55 41.8K
11:08 13.55 13.55 13.52 13.54 26.3K
11:09 13.54 13.54 13.53 13.53 16.2K
11:10 13.54 13.55 13.54 13.55 27.7K
11:11 13.55 13.58 13.55 13.57 37.4K
11:12 13.57 13.62 13.57 13.62 55.5K
11:13 13.62 13.63 13.59 13.60 38.4K
11:14 13.61 13.63 13.61 13.62 30.9K
11:15 13.63 13.65 13.63 13.63 35.1K
11:16 13.63 13.64 13.62 13.63 23.4K
11:17 13.62 13.66 13.62 13.66 54.9K
11:18 13.66 13.66 13.63 13.63 27.9K
11:19 13.63 13.64 13.63 13.63 13.9K
11:20 13.65 13.67 13.64 13.64 34.5K
11:21 13.66 13.68 13.66 13.66 29.2K
11:22 13.66 13.68 13.66 13.68 24.0K
11:23 13.69 13.73 13.69 13.72 55.5K
11:24 13.71 13.72 13.70 13.72 30.9K
11:25 13.72 13.72 13.68 13.71 33.2K
11:26 13.71 13.71 13.70 13.70 22.6K
11:27 13.70 13.70 13.68 13.69 27.6K
11:28 13.69 13.71 13.68 13.69 38.8K
11:29 13.69 13.70 13.69 13.70 48.4K
11:30 13.70 13.71 13.70 13.70 27.4K
11:31 13.70 13.77 13.70 13.77 82.4K
11:32 13.76 13.77 13.75 13.76 27.4K
11:33 13.77 13.78 13.76 13.76 24.4K
11:34 13.77 13.77 13.71 13.71 71.4K
11:35 13.71 13.72 13.70 13.70 14.0K
11:36 13.71 13.72 13.69 13.69 20.2K
11:37 13.69 13.69 13.66 13.66 13.8K
11:38 13.66 13.67 13.65 13.67 21.6K
11:39 13.67 13.68 13.66 13.68 14.2K
11:40 13.67 13.70 13.67 13.70 16.4K
11:41 13.70 13.71 13.68 13.70 21.1K
11:42 13.70 13.70 13.68 13.68 13.8K
11:43 13.69 13.70 13.69 13.70 12.2K
11:44 13.69 13.69 13.68 13.69 14.8K
11:45 13.68 13.70 13.68 13.68 7.6K
11:46 13.68 13.69 13.67 13.68 21.9K
11:47 13.68 13.70 13.67 13.67 14.6K
11:48 13.66 13.70 13.66 13.69 21.6K
11:49 13.69 13.69 13.68 13.69 10.5K
11:50 13.69 13.73 13.69 13.72 31.6K
11:51 13.73 13.76 13.73 13.76 18.9K
11:52 13.76 13.76 13.73 13.74 21.5K
11:53 13.74 13.76 13.74 13.75 29.3K
11:54 13.75 13.77 13.75 13.77 19.9K
11:55 13.77 13.78 13.75 13.75 33.2K
11:56 13.75 13.76 13.75 13.75 17.2K
11:57 13.76 13.76 13.76 13.76 20.0K
11:58 13.76 13.76 13.74 13.75 16.6K
11:59 13.75 13.79 13.74 13.79 46.6K
12:00 13.80 13.83 13.80 13.80 41.2K
12:01 13.81 13.83 13.79 13.79 28.9K
12:02 13.79 13.81 13.79 13.81 9.2K
12:03 13.82 13.82 13.80 13.80 23.3K
12:04 13.79 13.82 13.79 13.82 23.2K
12:05 13.82 13.83 13.81 13.82 45.6K
12:06 13.82 13.82 13.81 13.82 10.3K
12:07 13.82 13.84 13.82 13.84 25.5K
12:08 13.84 13.86 13.83 13.83 19.5K
12:09 13.83 13.83 13.82 13.83 17.3K
12:10 13.82 13.83 13.82 13.82 11.5K
12:11 13.82 13.83 13.80 13.81 19.0K
12:12 13.82 13.82 13.78 13.78 51.5K
12:13 13.77 13.78 13.76 13.78 11.0K
12:14 13.78 13.79 13.77 13.79 14.7K
12:15 13.78 13.79 13.77 13.77 10.3K
12:16 13.78 13.78 13.75 13.76 13.7K
12:17 13.75 13.77 13.72 13.77 29.7K
12:18 13.76 13.77 13.73 13.73 13.0K
12:19 13.73 13.73 13.72 13.72 21.7K
12:20 13.74 13.74 13.72 13.72 10.2K
12:21 13.73 13.73 13.71 13.71 8.1K
12:22 13.72 13.74 13.71 13.73 13.3K
12:23 13.74 13.74 13.72 13.74 30.6K
12:24 13.74 13.76 13.74 13.76 51.1K
12:25 13.75 13.80 13.75 13.79 22.2K
12:26 13.79 13.79 13.78 13.78 31.4K
12:27 13.78 13.80 13.78 13.80 13.6K
12:28 13.80 13.81 13.79 13.80 26.5K
12:29 13.79 13.81 13.79 13.81 29.8K
12:30 13.81 13.83 13.81 13.83 20.9K
12:31 13.83 13.83 13.80 13.80 23.0K
12:32 13.81 13.81 13.77 13.78 36.5K
12:33 13.79 13.79 13.76 13.77 23.6K
12:34 13.77 13.79 13.77 13.77 20.5K
12:35 13.78 13.80 13.78 13.79 16.5K
12:36 13.79 13.79 13.75 13.77 27.1K
12:37 13.76 13.77 13.75 13.76 24.4K
12:38 13.76 13.77 13.75 13.77 29.7K
12:39 13.77 13.79 13.77 13.77 33.2K
12:40 13.78 13.80 13.78 13.80 25.4K
12:41 13.79 13.81 13.79 13.81 20.0K
12:42 13.81 13.81 13.78 13.78 20.5K
12:43 13.78 13.80 13.78 13.80 16.3K
12:44 13.80 13.80 13.78 13.79 15.1K
12:45 13.79 13.79 13.74 13.74 32.6K
12:46 13.75 13.77 13.75 13.75 17.1K
12:47 13.76 13.76 13.74 13.75 26.6K
12:48 13.75 13.78 13.75 13.76 41.2K
12:49 13.76 13.77 13.76 13.77 27.0K
12:50 13.77 13.78 13.77 13.78 8.8K
12:51 13.79 13.81 13.78 13.81 18.5K
12:52 13.81 13.81 13.78 13.79 15.1K
12:53 13.78 13.78 13.76 13.77 27.0K
12:54 13.77 13.80 13.76 13.80 19.3K
12:55 13.80 13.80 13.77 13.78 18.0K
12:56 13.77 13.79 13.77 13.79 10.0K
12:57 13.79 13.80 13.79 13.80 12.6K
12:58 13.79 13.79 13.78 13.79 13.9K
12:59 13.79 13.82 13.79 13.81 26.6K
13:00 13.80 13.83 13.80 13.83 31.3K
13:01 13.83 13.83 13.81 13.82 23.0K
13:02 13.82 13.86 13.82 13.86 14.0K
13:03 13.85 13.87 13.85 13.86 40.3K
13:04 13.85 13.87 13.85 13.87 15.4K
13:05 13.87 13.87 13.82 13.82 33.2K
13:06 13.81 13.82 13.80 13.80 39.9K
13:07 13.81 13.83 13.80 13.80 33.7K
13:08 13.80 13.83 13.80 13.82 16.3K
13:09 13.82 13.84 13.81 13.84 21.6K
13:10 13.85 13.87 13.84 13.87 35.7K
13:11 13.88 13.89 13.87 13.88 31.8K
13:12 13.88 13.88 13.87 13.87 10.6K
13:13 13.87 13.88 13.86 13.86 17.5K
13:14 13.86 13.88 13.86 13.87 15.4K
13:15 13.86 13.88 13.86 13.88 10.3K
13:16 13.87 13.91 13.87 13.91 38.4K
13:17 13.91 13.91 13.88 13.91 19.3K
13:18 13.91 13.94 13.91 13.92 48.9K
13:19 13.91 13.91 13.90 13.90 8.7K
13:20 13.90 13.91 13.90 13.90 11.4K
13:21 13.91 13.92 13.90 13.91 45.2K
13:22 13.91 13.94 13.90 13.94 15.1K
13:23 13.94 13.96 13.94 13.96 67.8K
13:24 13.95 13.96 13.91 13.91 49.8K
13:25 13.90 13.91 13.90 13.91 13.8K
13:26 13.90 13.91 13.89 13.91 15.1K
13:27 13.91 13.92 13.90 13.92 17.9K
13:28 13.92 13.93 13.91 13.91 22.9K
13:29 13.91 13.91 13.89 13.90 21.6K
13:30 13.90 13.91 13.88 13.88 36.4K
13:31 13.89 13.89 13.85 13.85 18.4K
13:32 13.85 13.86 13.85 13.86 15.3K
13:33 13.85 13.86 13.84 13.84 7.5K
13:34 13.85 13.86 13.84 13.84 19.0K
13:35 13.85 13.86 13.85 13.85 38.4K
13:36 13.86 13.86 13.85 13.85 23.8K
13:37 13.88 13.88 13.87 13.87 36.6K
13:38 13.87 13.88 13.87 13.87 23.2K
13:39 13.88 13.88 13.86 13.87 19.8K
13:40 13.86 13.86 13.86 13.86 12.7K
13:41 13.86 13.87 13.84 13.85 14.9K
13:42 13.85 13.85 13.84 13.84 6.4K
13:43 13.85 13.86 13.83 13.84 24.6K
13:44 13.84 13.84 13.82 13.82 15.7K
13:45 13.83 13.83 13.82 13.83 13.1K
13:46 13.83 13.83 13.78 13.79 21.3K
13:47 13.79 13.80 13.78 13.78 14.9K
13:48 13.79 13.82 13.79 13.82 32.1K
13:49 13.81 13.81 13.80 13.80 29.0K
13:50 13.80 13.82 13.79 13.81 17.9K
13:51 13.80 13.80 13.78 13.78 11.3K
13:52 13.77 13.77 13.75 13.75 40.5K
13:53 13.75 13.77 13.75 13.76 17.4K
13:54 13.75 13.79 13.75 13.78 22.8K
13:55 13.78 13.80 13.77 13.79 20.6K
13:56 13.80 13.81 13.80 13.80 10.1K
13:57 13.80 13.81 13.80 13.81 12.1K
13:58 13.80 13.82 13.80 13.81 9.3K
13:59 13.81 13.83 13.80 13.82 7.0K
14:00 13.85 13.89 13.84 13.89 43.3K
14:01 13.89 13.91 13.88 13.90 31.2K
14:02 13.91 13.93 13.90 13.93 14.6K
14:03 13.93 13.94 13.92 13.93 37.8K
14:04 13.94 13.94 13.92 13.93 27.3K
14:05 13.94 13.98 13.94 13.98 60.8K
14:06 13.98 13.99 13.96 13.96 28.0K
14:07 13.96 13.96 13.93 13.93 40.5K
14:08 13.92 13.93 13.90 13.90 45.2K
14:09 13.90 13.92 13.90 13.92 37.2K
14:10 13.92 13.94 13.92 13.93 23.2K
14:11 13.94 13.94 13.89 13.90 29.0K
14:12 13.91 13.91 13.89 13.90 6.8K
14:13 13.89 13.89 13.87 13.88 21.3K
14:14 13.88 13.89 13.87 13.88 8.0K
14:15 13.88 13.90 13.88 13.90 43.5K
14:16 13.90 13.92 13.90 13.92 6.6K
14:17 13.91 13.91 13.89 13.91 18.0K
14:18 13.91 13.91 13.90 13.90 25.7K
14:19 13.89 13.90 13.89 13.90 18.8K
14:20 13.90 13.90 13.89 13.89 5.9K
14:21 13.90 13.93 13.90 13.92 37.3K
14:22 13.93 13.94 13.92 13.94 18.9K
14:23 13.94 13.94 13.91 13.91 20.3K
14:24 13.91 13.94 13.90 13.92 23.9K
14:25 13.92 13.92 13.90 13.90 18.4K
14:26 13.91 13.92 13.91 13.91 12.0K
14:27 13.92 13.92 13.91 13.92 6.0K
14:28 13.91 13.93 13.91 13.93 55.0K
14:29 13.91 13.92 13.90 13.91 19.1K
14:30 13.91 13.91 13.87 13.87 37.3K
14:31 13.88 13.88 13.84 13.84 17.0K
14:32 13.85 13.85 13.82 13.82 22.2K
14:33 13.82 13.83 13.82 13.83 15.8K
14:34 13.83 13.84 13.83 13.83 14.0K
14:35 13.84 13.87 13.84 13.87 19.1K
14:36 13.87 13.88 13.86 13.86 16.7K
14:37 13.86 13.87 13.85 13.86 4.8K
14:38 13.86 13.86 13.86 13.86 3.7K
14:39 13.87 13.88 13.85 13.85 17.7K
14:40 13.86 13.86 13.83 13.83 9.7K
14:41 13.83 13.84 13.83 13.83 21.9K
14:42 13.84 13.85 13.84 13.84 15.5K
14:43 13.84 13.84 13.80 13.82 104.4K
14:44 13.82 13.82 13.82 13.82 14.8K
14:45 13.82 13.84 13.82 13.84 36.0K
14:46 13.84 13.85 13.83 13.85 36.5K
14:47 13.85 13.88 13.84 13.88 24.9K
14:48 13.87 13.89 13.87 13.88 20.1K
14:49 13.89 13.91 13.89 13.90 14.5K
14:50 13.90 13.91 13.88 13.88 17.2K
14:51 13.88 13.90 13.88 13.90 11.0K
14:52 13.90 13.90 13.88 13.88 14.0K
14:53 13.89 13.89 13.87 13.87 9.6K
14:54 13.87 13.87 13.87 13.87 12.9K
14:55 13.85 13.89 13.85 13.89 20.2K
14:56 13.88 13.91 13.88 13.91 20.1K
14:57 13.91 13.91 13.87 13.87 19.8K
14:58 13.87 13.88 13.86 13.86 12.1K
14:59 13.86 13.87 13.86 13.86 8.4K
15:00 13.86 13.87 13.86 13.87 16.0K
15:01 13.88 13.89 13.86 13.89 14.8K
15:02 13.88 13.89 13.88 13.88 19.5K
15:03 13.87 13.87 13.85 13.85 5.4K
15:04 13.85 13.85 13.81 13.81 43.2K
15:05 13.82 13.82 13.81 13.82 19.5K
15:06 13.82 13.84 13.82 13.82 22.2K
15:07 13.82 13.82 13.80 13.81 9.3K
15:08 13.81 13.81 13.78 13.78 25.6K
15:09 13.78 13.80 13.77 13.77 21.5K
15:10 13.77 13.78 13.76 13.77 27.2K
15:11 13.77 13.77 13.76 13.76 31.1K
15:12 13.76 13.78 13.75 13.75 28.8K
15:13 13.76 13.78 13.75 13.78 16.0K
15:14 13.78 13.80 13.77 13.80 23.6K
15:15 13.80 13.82 13.79 13.80 23.9K
15:16 13.80 13.81 13.80 13.81 11.0K
15:17 13.81 13.81 13.78 13.78 20.5K
15:18 13.78 13.78 13.77 13.78 17.6K
15:19 13.78 13.78 13.76 13.78 11.7K
15:20 13.79 13.79 13.78 13.78 24.7K
15:21 13.78 13.79 13.78 13.78 20.1K
15:22 13.80 13.82 13.79 13.82 25.0K
15:23 13.83 13.84 13.82 13.83 20.8K
15:24 13.82 13.82 13.81 13.82 18.5K
15:25 13.81 13.82 13.80 13.82 15.3K
15:26 13.82 13.82 13.82 13.82 11.8K
15:27 13.82 13.82 13.81 13.82 12.8K
15:28 13.83 13.83 13.82 13.83 43.9K
15:29 13.84 13.84 13.83 13.84 31.3K
15:30 13.84 13.85 13.83 13.85 21.6K
15:31 13.85 13.85 13.84 13.84 18.8K
15:32 13.84 13.84 13.82 13.83 18.9K
15:33 13.83 13.83 13.80 13.81 40.8K
15:34 13.81 13.81 13.80 13.80 12.4K
15:35 13.79 13.81 13.79 13.81 37.2K
15:36 13.81 13.81 13.81 13.81 18.2K
15:37 13.81 13.83 13.81 13.81 18.9K
15:38 13.82 13.82 13.80 13.81 38.1K
15:39 13.80 13.81 13.80 13.80 27.2K
15:40 13.79 13.81 13.79 13.81 32.7K
15:41 13.81 13.81 13.78 13.78 16.3K
15:42 13.79 13.80 13.79 13.80 12.6K
15:43 13.80 13.81 13.79 13.81 21.8K
15:44 13.81 13.81 13.80 13.81 19.6K
15:45 13.81 13.82 13.80 13.82 33.1K
15:46 13.82 13.82 13.81 13.81 13.4K
15:47 13.81 13.83 13.81 13.83 59.7K
15:48 13.83 13.84 13.82 13.84 30.9K
15:49 13.83 13.84 13.83 13.84 30.7K
15:50 13.83 13.83 13.80 13.83 134.4K
15:51 13.83 13.86 13.83 13.86 34.7K
15:52 13.87 13.87 13.83 13.83 50.5K
15:53 13.83 13.86 13.83 13.85 73.6K
15:54 13.85 13.85 13.83 13.85 72.3K
15:55 13.85 13.86 13.82 13.84 124.5K
15:56 13.84 13.87 13.83 13.87 91.3K
15:57 13.87 13.89 13.87 13.87 178.9K
15:58 13.87 13.92 13.87 13.91 141.5K
15:59 13.92 13.93 13.90 13.91 2,661.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし