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 19.11 19.35 19.11 19.29 3,013.6K
09:31 19.28 19.46 19.13 19.46 305.6K
09:32 19.40 19.59 19.35 19.36 312.4K
09:33 19.33 19.35 19.17 19.18 291.5K
09:34 19.22 19.24 19.05 19.05 229.1K
09:35 19.04 19.04 18.81 18.81 383.9K
09:36 18.79 19.01 18.78 18.88 221.6K
09:37 18.89 19.03 18.89 18.93 141.3K
09:38 18.94 19.01 18.92 18.92 123.2K
09:39 18.87 19.00 18.87 18.96 180.4K
09:40 18.98 19.04 18.98 19.01 147.3K
09:41 19.00 19.05 18.83 18.88 139.9K
09:42 18.86 19.07 18.84 19.07 170.0K
09:43 19.06 19.13 19.03 19.03 135.1K
09:44 19.00 19.08 19.00 19.04 144.1K
09:45 19.05 19.15 19.03 19.15 180.7K
09:46 19.19 19.24 19.13 19.24 142.4K
09:47 19.22 19.29 19.21 19.28 140.0K
09:48 19.28 19.35 19.28 19.31 257.1K
09:49 19.31 19.33 19.16 19.20 229.2K
09:50 19.21 19.35 19.21 19.30 207.3K
09:51 19.33 19.35 19.22 19.28 120.9K
09:52 19.28 19.28 19.20 19.20 86.1K
09:53 19.22 19.32 19.22 19.25 74.3K
09:54 19.26 19.34 19.26 19.30 85.7K
09:55 19.30 19.30 19.21 19.26 70.2K
09:56 19.23 19.29 19.20 19.20 70.2K
09:57 19.20 19.31 19.20 19.31 80.1K
09:58 19.38 19.38 19.33 19.34 116.5K
09:59 19.34 19.39 19.34 19.39 133.7K
10:00 19.39 19.39 19.27 19.27 219.7K
10:01 19.28 19.34 19.27 19.30 73.6K
10:02 19.34 19.34 19.20 19.27 80.2K
10:03 19.28 19.29 19.24 19.25 52.0K
10:04 19.25 19.30 19.25 19.27 70.5K
10:05 19.30 19.30 19.23 19.25 59.3K
10:06 19.24 19.27 19.20 19.23 70.4K
10:07 19.24 19.28 19.22 19.27 81.9K
10:08 19.26 19.37 19.26 19.37 120.6K
10:09 19.37 19.39 19.34 19.34 94.5K
10:10 19.33 19.33 19.25 19.30 66.4K
10:11 19.28 19.30 19.21 19.22 98.7K
10:12 19.24 19.25 19.14 19.17 88.5K
10:13 19.18 19.21 19.16 19.20 65.3K
10:14 19.20 19.21 19.10 19.10 108.1K
10:15 19.09 19.18 19.09 19.12 79.6K
10:16 19.11 19.15 19.08 19.14 55.6K
10:17 19.12 19.12 19.06 19.07 47.9K
10:18 19.08 19.17 19.08 19.16 76.2K
10:19 19.17 19.21 19.13 19.21 63.1K
10:20 19.22 19.33 19.22 19.32 132.1K
10:21 19.32 19.37 19.32 19.36 87.6K
10:22 19.35 19.35 19.22 19.23 154.3K
10:23 19.23 19.31 19.23 19.29 67.0K
10:24 19.33 19.38 19.33 19.37 94.2K
10:25 19.37 19.38 19.34 19.36 56.7K
10:26 19.35 19.41 19.35 19.41 66.3K
10:27 19.41 19.41 19.37 19.37 41.0K
10:28 19.35 19.36 19.29 19.32 66.3K
10:29 19.33 19.38 19.31 19.37 75.3K
10:30 19.35 19.35 19.28 19.30 37.3K
10:31 19.32 19.34 19.30 19.32 21.8K
10:32 19.32 19.42 19.32 19.42 80.2K
10:33 19.41 19.47 19.40 19.46 136.2K
10:34 19.47 19.50 19.43 19.43 99.5K
10:35 19.44 19.50 19.43 19.43 111.3K
10:36 19.48 19.57 19.48 19.53 146.4K
10:37 19.54 19.59 19.54 19.58 184.9K
10:38 19.59 19.59 19.51 19.52 206.1K
10:39 19.52 19.57 19.51 19.57 34.5K
10:40 19.56 19.57 19.51 19.56 92.1K
10:41 19.58 19.67 19.58 19.65 130.8K
10:42 19.63 19.67 19.61 19.63 135.9K
10:43 19.64 19.65 19.62 19.62 68.8K
10:44 19.65 19.69 19.63 19.64 106.9K
10:45 19.65 19.70 19.64 19.67 51.2K
10:46 19.66 19.70 19.66 19.69 94.0K
10:47 19.69 19.72 19.66 19.68 80.8K
10:48 19.68 19.71 19.67 19.69 69.5K
10:49 19.70 19.74 19.69 19.72 83.4K
10:50 19.71 19.74 19.63 19.63 131.0K
10:51 19.63 19.68 19.62 19.67 150.8K
10:52 19.67 19.71 19.66 19.67 75.1K
10:53 19.68 19.70 19.66 19.66 49.7K
10:54 19.66 19.67 19.64 19.67 55.6K
10:55 19.66 19.69 19.62 19.62 98.2K
10:56 19.65 19.68 19.65 19.67 61.3K
10:57 19.67 19.69 19.65 19.67 55.1K
10:58 19.67 19.69 19.65 19.68 59.4K
10:59 19.68 19.71 19.68 19.70 127.0K
11:00 19.70 19.70 19.60 19.63 77.4K
11:01 19.64 19.64 19.57 19.61 88.6K
11:02 19.59 19.59 19.56 19.57 74.6K
11:03 19.58 19.63 19.58 19.59 61.5K
11:04 19.59 19.62 19.59 19.60 40.3K
11:05 19.59 19.63 19.59 19.59 48.7K
11:06 19.60 19.64 19.57 19.57 85.5K
11:07 19.60 19.65 19.60 19.64 38.7K
11:08 19.64 19.70 19.64 19.68 70.4K
11:09 19.69 19.69 19.65 19.67 35.6K
11:10 19.69 19.69 19.62 19.65 46.3K
11:11 19.66 19.66 19.64 19.65 44.6K
11:12 19.66 19.66 19.55 19.55 118.1K
11:13 19.56 19.56 19.51 19.51 64.4K
11:14 19.50 19.54 19.50 19.54 67.6K
11:15 19.55 19.55 19.46 19.47 62.8K
11:16 19.47 19.49 19.44 19.45 62.2K
11:17 19.44 19.45 19.42 19.45 45.3K
11:18 19.46 19.48 19.44 19.45 29.7K
11:19 19.45 19.45 19.40 19.41 39.3K
11:20 19.41 19.42 19.38 19.40 33.4K
11:21 19.41 19.47 19.41 19.47 35.5K
11:22 19.46 19.46 19.42 19.44 18.0K
11:23 19.47 19.50 19.47 19.47 31.2K
11:24 19.47 19.47 19.42 19.47 38.4K
11:25 19.46 19.50 19.46 19.47 28.6K
11:26 19.44 19.46 19.43 19.43 30.0K
11:27 19.43 19.47 19.43 19.44 42.2K
11:28 19.44 19.46 19.43 19.44 25.4K
11:29 19.45 19.46 19.42 19.42 29.7K
11:30 19.42 19.45 19.42 19.43 34.1K
11:31 19.43 19.45 19.43 19.45 54.0K
11:32 19.45 19.45 19.42 19.42 26.8K
11:33 19.41 19.44 19.40 19.43 31.2K
11:34 19.43 19.44 19.36 19.36 52.0K
11:35 19.35 19.39 19.35 19.39 47.1K
11:36 19.37 19.39 19.34 19.34 32.5K
11:37 19.35 19.38 19.34 19.37 59.8K
11:38 19.38 19.47 19.38 19.45 114.7K
11:39 19.44 19.46 19.40 19.40 50.5K
11:40 19.41 19.43 19.38 19.43 49.3K
11:41 19.43 19.46 19.41 19.42 36.0K
11:42 19.41 19.42 19.39 19.40 39.8K
11:43 19.40 19.46 19.40 19.46 44.2K
11:44 19.46 19.56 19.46 19.52 85.9K
11:45 19.52 19.55 19.51 19.53 33.9K
11:46 19.53 19.56 19.52 19.55 35.7K
11:47 19.55 19.63 19.55 19.63 61.5K
11:48 19.62 19.65 19.62 19.65 64.5K
11:49 19.68 19.68 19.65 19.67 69.1K
11:50 19.67 19.70 19.66 19.68 69.8K
11:51 19.70 19.76 19.70 19.76 144.7K
11:52 19.76 19.85 19.76 19.85 230.5K
11:53 19.84 19.86 19.83 19.84 92.5K
11:54 19.85 19.89 19.84 19.89 58.5K
11:55 19.88 19.88 19.84 19.86 98.5K
11:56 19.87 19.89 19.82 19.86 113.4K
11:57 19.89 19.93 19.88 19.93 132.7K
11:58 19.93 19.93 19.89 19.93 79.0K
11:59 19.93 19.94 19.84 19.86 215.0K
12:00 19.87 19.87 19.81 19.82 88.9K
12:01 19.82 19.82 19.78 19.79 55.1K
12:02 19.77 19.78 19.74 19.78 57.3K
12:03 19.76 19.79 19.76 19.78 45.7K
12:04 19.79 19.80 19.77 19.77 42.6K
12:05 19.78 19.81 19.77 19.79 75.8K
12:06 19.80 19.80 19.75 19.75 46.8K
12:07 19.75 19.79 19.74 19.78 32.8K
12:08 19.78 19.79 19.78 19.79 17.5K
12:09 19.76 19.77 19.75 19.77 33.9K
12:10 19.77 19.77 19.74 19.74 55.7K
12:11 19.73 19.74 19.69 19.69 59.0K
12:12 19.70 19.71 19.68 19.70 36.6K
12:13 19.70 19.71 19.66 19.67 36.0K
12:14 19.67 19.67 19.59 19.60 98.1K
12:15 19.60 19.60 19.59 19.59 63.3K
12:16 19.59 19.61 19.59 19.60 129.7K
12:17 19.60 19.61 19.59 19.61 55.2K
12:18 19.60 19.61 19.58 19.59 46.9K
12:19 19.59 19.59 19.58 19.59 19.8K
12:20 19.58 19.58 19.53 19.53 93.8K
12:21 19.54 19.57 19.54 19.55 37.2K
12:22 19.54 19.62 19.54 19.61 32.0K
12:23 19.62 19.65 19.62 19.64 105.9K
12:24 19.65 19.65 19.60 19.60 87.9K
12:25 19.60 19.62 19.57 19.57 35.0K
12:26 19.57 19.59 19.56 19.59 42.6K
12:27 19.59 19.65 19.59 19.64 62.3K
12:28 19.64 19.79 19.64 19.78 151.3K
12:29 19.78 19.78 19.75 19.77 25.4K
12:30 19.77 19.82 19.77 19.81 70.5K
12:31 19.81 19.84 19.80 19.80 56.6K
12:32 19.82 19.83 19.79 19.83 57.0K
12:33 19.83 19.89 19.83 19.88 79.0K
12:34 19.88 19.94 19.87 19.94 85.1K
12:35 19.94 19.95 19.90 19.90 111.7K
12:36 19.91 19.95 19.90 19.95 43.6K
12:37 19.94 19.96 19.88 19.88 199.9K
12:38 19.86 19.88 19.84 19.87 68.6K
12:39 19.85 19.85 19.82 19.83 73.4K
12:40 19.83 19.86 19.81 19.81 52.0K
12:41 19.80 19.81 19.76 19.77 71.9K
12:42 19.78 19.79 19.77 19.78 41.5K
12:43 19.78 19.82 19.78 19.82 42.6K
12:44 19.82 19.82 19.78 19.79 66.2K
12:45 19.78 19.79 19.75 19.77 72.6K
12:46 19.77 19.78 19.75 19.75 55.1K
12:47 19.75 19.75 19.73 19.73 30.7K
12:48 19.72 19.74 19.70 19.71 39.6K
12:49 19.71 19.75 19.71 19.74 36.7K
12:50 19.74 19.78 19.74 19.77 29.4K
12:51 19.81 19.84 19.81 19.83 79.4K
12:52 19.83 19.84 19.82 19.83 46.3K
12:53 19.83 19.83 19.78 19.78 37.7K
12:54 19.78 19.78 19.76 19.76 27.3K
12:55 19.75 19.75 19.71 19.73 99.7K
12:56 19.72 19.74 19.71 19.72 59.3K
12:57 19.73 19.74 19.69 19.69 48.9K
12:58 19.68 19.69 19.67 19.69 27.4K
12:59 19.70 19.73 19.68 19.70 42.8K
13:00 19.68 19.68 19.66 19.66 38.4K
13:01 19.66 19.71 19.66 19.71 39.1K
13:02 19.71 19.71 19.67 19.67 28.1K
13:03 19.68 19.74 19.68 19.73 35.4K
13:04 19.74 19.76 19.74 19.75 15.9K
13:05 19.76 19.77 19.76 19.77 27.6K
13:06 19.75 19.77 19.75 19.76 22.5K
13:07 19.76 19.77 19.74 19.77 20.2K
13:08 19.77 19.77 19.70 19.72 60.7K
13:09 19.72 19.73 19.69 19.69 23.1K
13:10 19.70 19.70 19.64 19.64 38.4K
13:11 19.64 19.66 19.63 19.63 42.4K
13:12 19.63 19.64 19.61 19.63 52.0K
13:13 19.63 19.66 19.63 19.66 20.4K
13:14 19.67 19.70 19.67 19.70 29.9K
13:15 19.70 19.72 19.69 19.72 37.8K
13:16 19.72 19.72 19.68 19.70 34.7K
13:17 19.70 19.71 19.67 19.71 23.6K
13:18 19.71 19.72 19.67 19.68 32.1K
13:19 19.68 19.70 19.66 19.68 22.0K
13:20 19.68 19.70 19.67 19.69 35.8K
13:21 19.70 19.70 19.66 19.67 32.5K
13:22 19.69 19.70 19.68 19.68 23.5K
13:23 19.69 19.75 19.69 19.75 47.1K
13:24 19.75 19.79 19.75 19.77 64.3K
13:25 19.77 19.80 19.76 19.79 59.1K
13:26 19.78 19.80 19.76 19.77 40.2K
13:27 19.77 19.77 19.73 19.75 76.1K
13:28 19.73 19.78 19.73 19.77 33.7K
13:29 19.77 19.78 19.75 19.77 41.9K
13:30 19.77 19.82 19.76 19.82 43.5K
13:31 19.82 19.83 19.80 19.82 50.3K
13:32 19.82 19.84 19.80 19.80 32.0K
13:33 19.80 19.81 19.79 19.81 28.5K
13:34 19.81 19.82 19.80 19.80 16.0K
13:35 19.80 19.80 19.75 19.75 27.7K
13:36 19.73 19.77 19.73 19.74 21.9K
13:37 19.74 19.75 19.69 19.70 31.1K
13:38 19.71 19.74 19.69 19.74 30.7K
13:39 19.74 19.79 19.74 19.79 51.0K
13:40 19.79 19.81 19.79 19.80 23.3K
13:41 19.78 19.83 19.78 19.82 30.3K
13:42 19.81 19.82 19.79 19.82 94.3K
13:43 19.82 19.84 19.82 19.82 40.9K
13:44 19.83 19.83 19.78 19.78 22.5K
13:45 19.78 19.78 19.75 19.76 26.2K
13:46 19.74 19.75 19.71 19.72 26.1K
13:47 19.72 19.73 19.71 19.73 16.3K
13:48 19.71 19.73 19.70 19.72 35.5K
13:49 19.72 19.77 19.72 19.77 24.4K
13:50 19.77 19.80 19.76 19.80 20.1K
13:51 19.77 19.79 19.77 19.79 33.1K
13:52 19.78 19.79 19.74 19.75 12.8K
13:53 19.74 19.77 19.73 19.74 24.8K
13:54 19.75 19.75 19.73 19.75 14.3K
13:55 19.76 19.79 19.74 19.78 23.6K
13:56 19.78 19.78 19.76 19.76 10.0K
13:57 19.76 19.83 19.76 19.82 53.9K
13:58 19.81 19.82 19.79 19.79 30.4K
13:59 19.79 19.83 19.79 19.83 17.6K
14:00 19.82 19.82 19.78 19.80 23.0K
14:01 19.81 19.83 19.80 19.83 22.0K
14:02 19.82 19.82 19.81 19.81 14.7K
14:03 19.81 19.81 19.77 19.78 13.4K
14:04 19.78 19.80 19.76 19.79 28.1K
14:05 19.79 19.80 19.77 19.78 48.7K
14:06 19.78 19.80 19.77 19.79 50.8K
14:07 19.78 19.78 19.70 19.72 56.5K
14:08 19.71 19.73 19.69 19.69 27.8K
14:09 19.69 19.73 19.68 19.72 73.6K
14:10 19.73 19.73 19.72 19.73 18.8K
14:11 19.73 19.73 19.72 19.73 34.3K
14:12 19.74 19.74 19.70 19.70 10.1K
14:13 19.73 19.77 19.72 19.76 36.6K
14:14 19.75 19.76 19.74 19.75 10.1K
14:15 19.75 19.79 19.75 19.78 31.4K
14:16 19.79 19.80 19.76 19.76 22.0K
14:17 19.77 19.81 19.76 19.79 116.9K
14:18 19.79 19.79 19.77 19.78 50.0K
14:19 19.78 19.80 19.78 19.80 102.6K
14:20 19.80 19.80 19.78 19.80 122.9K
14:21 19.80 19.82 19.79 19.79 267.6K
14:22 19.78 19.80 19.78 19.80 29.1K
14:23 19.80 19.80 19.78 19.79 85.0K
14:24 19.77 19.79 19.77 19.79 21.2K
14:25 19.77 19.77 19.67 19.70 123.7K
14:26 19.70 19.70 19.69 19.70 40.5K
14:27 19.69 19.69 19.64 19.66 77.1K
14:28 19.66 19.66 19.64 19.64 51.0K
14:29 19.63 19.63 19.58 19.59 71.7K
14:30 19.59 19.64 19.58 19.64 118.3K
14:31 19.64 19.66 19.62 19.66 115.6K
14:32 19.69 19.69 19.66 19.67 45.4K
14:33 19.67 19.67 19.61 19.61 45.9K
14:34 19.60 19.60 19.58 19.59 18.7K
14:35 19.58 19.67 19.58 19.67 77.0K
14:36 19.66 19.67 19.65 19.67 28.5K
14:37 19.66 19.68 19.66 19.68 82.6K
14:38 19.67 19.68 19.65 19.66 78.9K
14:39 19.65 19.65 19.62 19.64 29.8K
14:40 19.64 19.64 19.59 19.59 17.1K
14:41 19.57 19.62 19.56 19.60 132.1K
14:42 19.62 19.63 19.61 19.62 23.9K
14:43 19.63 19.64 19.54 19.54 46.2K
14:44 19.55 19.56 19.54 19.55 49.3K
14:45 19.55 19.57 19.54 19.54 30.0K
14:46 19.55 19.57 19.54 19.56 43.7K
14:47 19.55 19.60 19.55 19.58 24.3K
14:48 19.57 19.60 19.56 19.59 29.4K
14:49 19.60 19.62 19.59 19.59 32.3K
14:50 19.60 19.60 19.56 19.58 35.9K
14:51 19.58 19.59 19.56 19.56 6.4K
14:52 19.56 19.58 19.55 19.57 17.3K
14:53 19.58 19.60 19.57 19.58 26.1K
14:54 19.58 19.58 19.55 19.55 31.1K
14:55 19.55 19.56 19.52 19.52 39.2K
14:56 19.52 19.55 19.50 19.54 99.8K
14:57 19.54 19.55 19.52 19.52 25.2K
14:58 19.52 19.58 19.52 19.58 37.8K
14:59 19.58 19.58 19.54 19.55 20.8K
15:00 19.55 19.58 19.55 19.56 14.7K
15:01 19.56 19.61 19.56 19.57 42.0K
15:02 19.57 19.57 19.54 19.55 27.5K
15:03 19.55 19.56 19.53 19.55 20.2K
15:04 19.56 19.56 19.50 19.52 61.0K
15:05 19.51 19.52 19.43 19.45 129.5K
15:06 19.44 19.47 19.40 19.47 50.5K
15:07 19.45 19.46 19.44 19.44 48.0K
15:08 19.44 19.45 19.42 19.42 76.4K
15:09 19.42 19.44 19.39 19.40 61.9K
15:10 19.39 19.40 19.33 19.33 90.2K
15:11 19.34 19.37 19.33 19.36 54.0K
15:12 19.34 19.42 19.34 19.41 65.6K
15:13 19.41 19.44 19.41 19.42 35.2K
15:14 19.42 19.45 19.42 19.43 34.1K
15:15 19.43 19.43 19.39 19.42 52.3K
15:16 19.42 19.42 19.38 19.38 42.9K
15:17 19.39 19.41 19.38 19.41 55.1K
15:18 19.40 19.43 19.38 19.43 43.1K
15:19 19.43 19.43 19.39 19.43 28.0K
15:20 19.43 19.47 19.41 19.46 34.8K
15:21 19.45 19.48 19.45 19.48 57.2K
15:22 19.48 19.50 19.47 19.50 42.1K
15:23 19.50 19.50 19.47 19.49 61.9K
15:24 19.50 19.58 19.50 19.58 90.4K
15:25 19.57 19.59 19.57 19.59 86.8K
15:26 19.58 19.65 19.58 19.65 79.9K
15:27 19.65 19.66 19.64 19.65 34.8K
15:28 19.64 19.65 19.63 19.65 48.0K
15:29 19.65 19.66 19.61 19.62 136.9K
15:30 19.63 19.63 19.57 19.59 69.6K
15:31 19.59 19.63 19.59 19.60 38.3K
15:32 19.60 19.60 19.58 19.60 52.3K
15:33 19.59 19.60 19.57 19.58 36.4K
15:34 19.59 19.63 19.59 19.63 45.3K
15:35 19.64 19.72 19.64 19.69 59.4K
15:36 19.68 19.69 19.65 19.66 93.4K
15:37 19.66 19.66 19.64 19.66 40.7K
15:38 19.66 19.66 19.62 19.62 33.6K
15:39 19.63 19.63 19.59 19.59 36.6K
15:40 19.58 19.60 19.58 19.58 32.6K
15:41 19.59 19.59 19.56 19.56 44.7K
15:42 19.57 19.57 19.54 19.54 30.6K
15:43 19.55 19.58 19.53 19.57 56.7K
15:44 19.57 19.61 19.57 19.60 61.8K
15:45 19.60 19.61 19.60 19.60 40.3K
15:46 19.58 19.59 19.56 19.59 36.0K
15:47 19.59 19.62 19.59 19.61 20.0K
15:48 19.61 19.61 19.56 19.56 40.3K
15:49 19.56 19.56 19.53 19.54 30.0K
15:50 19.57 19.60 19.51 19.51 109.0K
15:51 19.50 19.50 19.47 19.49 100.6K
15:52 19.47 19.51 19.44 19.45 114.9K
15:53 19.44 19.46 19.40 19.40 166.7K
15:54 19.40 19.42 19.36 19.37 142.0K
15:55 19.38 19.43 19.35 19.36 172.5K
15:56 19.38 19.38 19.33 19.35 219.6K
15:57 19.32 19.36 19.32 19.35 149.6K
15:58 19.35 19.36 19.34 19.34 214.2K
15:59 19.34 19.35 19.33 19.35 1,478.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし