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 19.89 20.00 19.81 19.81 908.5K
09:31 19.88 20.03 19.88 20.01 73.2K
09:32 19.98 20.13 19.98 20.13 110.2K
09:33 20.18 20.26 20.16 20.25 141.3K
09:34 20.21 20.24 20.16 20.16 147.2K
09:35 20.13 20.16 20.05 20.16 57.4K
09:36 20.14 20.24 20.14 20.23 106.1K
09:37 20.26 20.26 20.11 20.12 52.6K
09:38 20.11 20.22 20.11 20.17 59.3K
09:39 20.20 20.28 20.20 20.28 125.7K
09:40 20.28 20.34 20.17 20.34 157.8K
09:41 20.35 20.46 20.31 20.42 138.4K
09:42 20.42 20.46 20.37 20.38 50.4K
09:43 20.41 20.48 20.36 20.38 227.5K
09:44 20.39 20.50 20.39 20.47 123.6K
09:45 20.48 20.53 20.31 20.37 278.8K
09:46 20.35 20.37 20.25 20.34 57.9K
09:47 20.34 20.44 20.30 20.35 103.7K
09:48 20.33 20.40 20.33 20.38 30.8K
09:49 20.41 20.50 20.39 20.49 74.5K
09:50 20.48 20.48 20.40 20.44 97.2K
09:51 20.42 20.48 20.38 20.38 57.3K
09:52 20.39 20.43 20.38 20.38 79.1K
09:53 20.41 20.41 20.34 20.39 25.9K
09:54 20.39 20.41 20.35 20.37 70.0K
09:55 20.40 20.43 20.38 20.43 32.5K
09:56 20.44 20.51 20.42 20.51 150.7K
09:57 20.54 20.57 20.51 20.57 115.2K
09:58 20.57 20.61 20.55 20.59 193.8K
09:59 20.61 20.61 20.51 20.53 78.4K
10:00 20.56 20.60 20.48 20.48 114.2K
10:01 20.50 20.51 20.40 20.48 58.8K
10:02 20.50 20.60 20.49 20.56 66.5K
10:03 20.54 20.56 20.50 20.54 54.8K
10:04 20.54 20.63 20.54 20.63 64.0K
10:05 20.61 20.63 20.57 20.57 56.8K
10:06 20.58 20.61 20.50 20.52 69.8K
10:07 20.54 20.55 20.50 20.50 23.1K
10:08 20.48 20.57 20.48 20.53 48.2K
10:09 20.55 20.57 20.45 20.50 60.8K
10:10 20.52 20.55 20.41 20.47 38.8K
10:11 20.48 20.54 20.46 20.54 39.4K
10:12 20.56 20.58 20.54 20.55 62.1K
10:13 20.55 20.56 20.52 20.55 48.3K
10:14 20.53 20.54 20.49 20.52 49.6K
10:15 20.51 20.57 20.51 20.53 34.6K
10:16 20.56 20.58 20.52 20.52 31.3K
10:17 20.54 20.54 20.47 20.49 25.5K
10:18 20.49 20.56 20.49 20.53 29.2K
10:19 20.53 20.54 20.47 20.48 26.9K
10:20 20.50 20.51 20.47 20.50 80.3K
10:21 20.50 20.54 20.49 20.52 56.3K
10:22 20.53 20.58 20.51 20.57 51.6K
10:23 20.58 20.58 20.55 20.58 29.2K
10:24 20.56 20.56 20.49 20.49 49.7K
10:25 20.48 20.54 20.48 20.53 23.0K
10:26 20.52 20.53 20.50 20.53 21.0K
10:27 20.50 20.55 20.49 20.51 24.2K
10:28 20.51 20.52 20.42 20.42 69.4K
10:29 20.43 20.45 20.42 20.44 55.8K
10:30 20.46 20.48 20.45 20.45 48.5K
10:31 20.47 20.49 20.46 20.46 27.2K
10:32 20.47 20.47 20.34 20.36 87.5K
10:33 20.38 20.39 20.33 20.35 33.4K
10:34 20.35 20.38 20.35 20.36 78.6K
10:35 20.38 20.42 20.38 20.39 25.5K
10:36 20.38 20.40 20.38 20.38 29.9K
10:37 20.39 20.45 20.39 20.41 28.5K
10:38 20.40 20.40 20.32 20.32 45.2K
10:39 20.32 20.34 20.32 20.33 22.5K
10:40 20.33 20.34 20.31 20.32 41.7K
10:41 20.34 20.34 20.30 20.30 69.3K
10:42 20.31 20.32 20.22 20.25 64.2K
10:43 20.24 20.24 20.21 20.22 27.7K
10:44 20.21 20.21 20.13 20.14 130.0K
10:45 20.15 20.17 20.13 20.16 52.3K
10:46 20.21 20.21 20.15 20.19 51.7K
10:47 20.20 20.21 20.17 20.18 47.9K
10:48 20.22 20.23 20.20 20.21 58.0K
10:49 20.21 20.24 20.20 20.24 32.6K
10:50 20.28 20.30 20.24 20.24 40.6K
10:51 20.24 20.29 20.24 20.26 33.7K
10:52 20.25 20.37 20.25 20.35 60.5K
10:53 20.31 20.32 20.24 20.25 47.8K
10:54 20.26 20.26 20.20 20.21 12.8K
10:55 20.22 20.24 20.20 20.20 17.7K
10:56 20.21 20.25 20.21 20.22 15.3K
10:57 20.22 20.22 20.17 20.17 42.8K
10:58 20.16 20.17 20.14 20.14 32.4K
10:59 20.15 20.17 20.13 20.16 62.4K
11:00 20.17 20.18 20.14 20.15 22.6K
11:01 20.16 20.16 20.07 20.07 46.6K
11:02 20.07 20.10 20.03 20.05 75.2K
11:03 20.05 20.05 20.02 20.03 92.3K
11:04 20.02 20.04 20.02 20.03 45.8K
11:05 20.04 20.09 20.02 20.02 65.0K
11:06 20.01 20.01 19.98 20.00 230.0K
11:07 20.00 20.03 19.96 20.02 141.2K
11:08 20.02 20.04 20.01 20.03 48.9K
11:09 20.03 20.04 19.97 19.99 75.5K
11:10 20.00 20.01 19.98 19.98 52.9K
11:11 19.99 20.02 19.96 19.96 52.5K
11:12 19.97 20.01 19.97 20.01 39.8K
11:13 20.00 20.03 19.93 19.93 83.5K
11:14 19.90 19.90 19.86 19.89 120.5K
11:15 19.88 19.89 19.84 19.88 57.8K
11:16 19.88 19.88 19.84 19.85 71.9K
11:17 19.87 19.90 19.85 19.89 53.9K
11:18 19.88 19.90 19.87 19.89 37.9K
11:19 19.92 19.99 19.92 19.98 89.7K
11:20 19.97 19.98 19.95 19.97 23.6K
11:21 19.97 19.98 19.91 19.92 55.4K
11:22 19.93 19.93 19.88 19.88 18.5K
11:23 19.89 19.92 19.87 19.92 31.4K
11:24 19.94 19.94 19.91 19.91 25.6K
11:25 19.91 19.91 19.88 19.90 23.2K
11:26 19.90 19.91 19.88 19.91 21.2K
11:27 19.91 19.94 19.90 19.94 35.0K
11:28 19.94 19.99 19.94 19.95 19.4K
11:29 19.95 19.97 19.94 19.96 46.7K
11:30 19.94 19.94 19.87 19.88 55.8K
11:31 19.88 19.90 19.86 19.87 40.4K
11:32 19.87 19.91 19.87 19.90 47.8K
11:33 19.90 19.91 19.88 19.89 25.4K
11:34 19.89 19.89 19.86 19.88 23.4K
11:35 19.87 19.90 19.87 19.90 13.3K
11:36 19.91 19.99 19.91 19.98 62.9K
11:37 19.98 19.98 19.95 19.96 33.9K
11:38 19.94 19.95 19.93 19.95 18.7K
11:39 19.95 19.97 19.94 19.94 22.9K
11:40 19.96 19.97 19.93 19.93 19.1K
11:41 19.94 19.96 19.93 19.94 23.8K
11:42 19.94 19.95 19.90 19.91 20.8K
11:43 19.93 19.94 19.92 19.92 7.5K
11:44 19.92 19.94 19.91 19.91 41.0K
11:45 19.92 19.95 19.92 19.94 12.3K
11:46 19.95 19.96 19.92 19.92 23.9K
11:47 19.92 19.95 19.92 19.94 16.0K
11:48 19.93 19.93 19.91 19.93 14.5K
11:49 19.92 19.92 19.88 19.89 40.9K
11:50 19.89 19.93 19.88 19.93 41.3K
11:51 19.92 19.92 19.88 19.88 15.9K
11:52 19.88 19.88 19.86 19.88 60.7K
11:53 19.89 19.91 19.88 19.91 16.7K
11:54 19.91 19.95 19.91 19.95 46.9K
11:55 19.95 19.95 19.87 19.87 32.1K
11:56 19.89 19.91 19.87 19.89 22.2K
11:57 19.89 19.89 19.86 19.87 17.5K
11:58 19.87 19.89 19.87 19.89 28.4K
11:59 19.90 19.92 19.89 19.91 14.4K
12:00 19.91 19.91 19.87 19.90 81.9K
12:01 19.90 19.93 19.90 19.91 27.6K
12:02 19.95 19.95 19.92 19.92 32.9K
12:03 19.92 20.02 19.92 20.01 78.0K
12:04 20.02 20.05 20.01 20.02 105.8K
12:05 20.03 20.03 19.99 20.03 37.5K
12:06 20.04 20.04 20.01 20.02 43.8K
12:07 20.03 20.03 20.00 20.00 29.7K
12:08 20.01 20.04 20.01 20.02 30.4K
12:09 20.02 20.03 20.01 20.02 28.0K
12:10 20.02 20.08 20.02 20.07 29.0K
12:11 20.08 20.10 20.08 20.10 81.3K
12:12 20.09 20.12 20.08 20.10 88.0K
12:13 20.11 20.12 20.08 20.08 27.3K
12:14 20.09 20.12 20.09 20.10 47.7K
12:15 20.10 20.10 20.03 20.05 47.0K
12:16 20.07 20.10 20.07 20.09 38.6K
12:17 20.08 20.10 20.08 20.09 16.8K
12:18 20.10 20.17 20.10 20.16 40.8K
12:19 20.17 20.18 20.14 20.17 47.2K
12:20 20.18 20.18 20.14 20.14 27.6K
12:21 20.14 20.15 20.13 20.14 25.1K
12:22 20.14 20.16 20.14 20.15 22.3K
12:23 20.15 20.17 20.14 20.16 36.7K
12:24 20.16 20.16 20.14 20.16 30.3K
12:25 20.18 20.20 20.15 20.15 83.5K
12:26 20.16 20.20 20.16 20.20 53.7K
12:27 20.20 20.22 20.16 20.18 38.6K
12:28 20.19 20.19 20.17 20.19 11.7K
12:29 20.19 20.24 20.18 20.24 23.3K
12:30 20.24 20.27 20.24 20.27 47.2K
12:31 20.27 20.32 20.27 20.31 126.2K
12:32 20.32 20.34 20.31 20.32 50.1K
12:33 20.32 20.32 20.26 20.26 56.3K
12:34 20.27 20.30 20.27 20.29 26.4K
12:35 20.29 20.35 20.29 20.33 45.0K
12:36 20.33 20.35 20.28 20.29 51.5K
12:37 20.30 20.31 20.25 20.26 17.0K
12:38 20.26 20.26 20.25 20.25 29.1K
12:39 20.26 20.31 20.26 20.28 51.3K
12:40 20.28 20.30 20.27 20.30 18.4K
12:41 20.31 20.31 20.25 20.25 32.6K
12:42 20.23 20.26 20.23 20.23 58.9K
12:43 20.23 20.25 20.21 20.22 40.1K
12:44 20.23 20.25 20.23 20.25 11.1K
12:45 20.25 20.26 20.21 20.21 22.0K
12:46 20.21 20.24 20.21 20.21 24.2K
12:47 20.21 20.24 20.21 20.24 15.0K
12:48 20.23 20.25 20.23 20.25 15.9K
12:49 20.25 20.25 20.23 20.25 16.0K
12:50 20.27 20.27 20.26 20.26 41.6K
12:51 20.28 20.29 20.27 20.28 18.1K
12:52 20.28 20.30 20.27 20.29 33.3K
12:53 20.31 20.35 20.30 20.35 39.1K
12:54 20.34 20.35 20.32 20.35 24.3K
12:55 20.35 20.35 20.30 20.31 79.9K
12:56 20.31 20.31 20.29 20.29 10.1K
12:57 20.30 20.30 20.24 20.26 20.1K
12:58 20.27 20.28 20.25 20.27 13.7K
12:59 20.27 20.29 20.26 20.29 21.0K
13:00 20.29 20.29 20.25 20.25 23.8K
13:01 20.25 20.33 20.25 20.32 41.0K
13:02 20.31 20.32 20.30 20.31 11.4K
13:03 20.30 20.32 20.28 20.32 22.3K
13:04 20.32 20.34 20.32 20.34 21.3K
13:05 20.34 20.35 20.33 20.34 25.2K
13:06 20.36 20.36 20.34 20.36 43.6K
13:07 20.35 20.35 20.29 20.29 33.2K
13:08 20.28 20.28 20.27 20.27 8.7K
13:09 20.27 20.28 20.26 20.28 24.4K
13:10 20.28 20.30 20.27 20.30 16.1K
13:11 20.31 20.36 20.31 20.33 31.3K
13:12 20.33 20.36 20.33 20.35 19.7K
13:13 20.36 20.36 20.32 20.33 21.7K
13:14 20.33 20.34 20.33 20.34 20.3K
13:15 20.33 20.34 20.32 20.34 14.2K
13:16 20.35 20.39 20.34 20.38 47.6K
13:17 20.37 20.39 20.34 20.35 35.1K
13:18 20.35 20.36 20.34 20.36 15.1K
13:19 20.36 20.39 20.36 20.38 26.2K
13:20 20.38 20.39 20.36 20.37 20.1K
13:21 20.37 20.39 20.34 20.36 49.2K
13:22 20.36 20.37 20.35 20.35 19.5K
13:23 20.35 20.37 20.35 20.36 23.4K
13:24 20.36 20.39 20.36 20.38 28.2K
13:25 20.38 20.39 20.37 20.37 45.2K
13:26 20.36 20.37 20.33 20.37 50.6K
13:27 20.37 20.39 20.36 20.38 69.7K
13:28 20.38 20.38 20.34 20.34 12.0K
13:29 20.35 20.38 20.35 20.37 37.9K
13:30 20.37 20.37 20.35 20.36 29.4K
13:31 20.34 20.34 20.31 20.32 26.3K
13:32 20.33 20.33 20.27 20.27 38.5K
13:33 20.27 20.28 20.27 20.27 5.9K
13:34 20.27 20.30 20.27 20.27 14.1K
13:35 20.28 20.30 20.28 20.29 10.2K
13:36 20.29 20.29 20.25 20.25 20.0K
13:37 20.26 20.28 20.25 20.27 12.4K
13:38 20.27 20.27 20.23 20.24 23.8K
13:39 20.24 20.24 20.18 20.22 46.8K
13:40 20.22 20.22 20.13 20.14 1,652.0K
13:41 20.16 20.26 20.16 20.26 46.2K
13:42 20.25 20.27 20.23 20.27 19.8K
13:43 20.28 20.29 20.26 20.28 16.5K
13:44 20.29 20.31 20.28 20.31 48.8K
13:45 20.31 20.33 20.27 20.33 83.8K
13:46 20.33 20.33 20.29 20.29 15.7K
13:47 20.27 20.31 20.26 20.29 27.0K
13:48 20.30 20.32 20.28 20.30 11.3K
13:49 20.31 20.31 20.27 20.27 44.9K
13:50 20.27 20.28 20.26 20.27 18.5K
13:51 20.29 20.31 20.27 20.29 18.4K
13:52 20.30 20.30 20.25 20.28 22.0K
13:53 20.27 20.28 20.27 20.28 29.3K
13:54 20.28 20.28 20.24 20.25 38.2K
13:55 20.24 20.24 20.23 20.23 9.8K
13:56 20.24 20.24 20.19 20.19 13.2K
13:57 20.18 20.18 20.16 20.17 29.4K
13:58 20.17 20.19 20.17 20.17 33.2K
13:59 20.18 20.20 20.18 20.20 14.8K
14:00 20.20 20.21 20.15 20.15 52.3K
14:01 20.14 20.16 20.12 20.16 28.8K
14:02 20.15 20.26 20.15 20.24 44.4K
14:03 20.25 20.34 20.25 20.34 39.3K
14:04 20.34 20.35 20.32 20.33 40.7K
14:05 20.33 20.33 20.28 20.29 28.5K
14:06 20.29 20.30 20.26 20.28 12.8K
14:07 20.28 20.31 20.28 20.29 22.6K
14:08 20.29 20.31 20.29 20.29 41.0K
14:09 20.30 20.31 20.29 20.31 15.4K
14:10 20.30 20.31 20.28 20.28 7.9K
14:11 20.27 20.29 20.26 20.29 21.2K
14:12 20.29 20.29 20.28 20.28 8.4K
14:13 20.29 20.30 20.27 20.28 17.7K
14:14 20.28 20.32 20.28 20.31 11.9K
14:15 20.31 20.42 20.31 20.42 187.8K
14:16 20.42 20.42 20.40 20.41 67.4K
14:17 20.40 20.41 20.38 20.38 33.6K
14:18 20.38 20.38 20.32 20.33 10.4K
14:19 20.34 20.34 20.31 20.34 19.0K
14:20 20.35 20.36 20.30 20.30 30.3K
14:21 20.31 20.32 20.30 20.32 9.5K
14:22 20.33 20.37 20.33 20.36 165.6K
14:23 20.35 20.36 20.32 20.33 40.5K
14:24 20.34 20.35 20.33 20.33 14.7K
14:25 20.32 20.32 20.31 20.31 13.6K
14:26 20.32 20.32 20.29 20.31 30.8K
14:27 20.32 20.34 20.31 20.34 24.5K
14:28 20.33 20.33 20.30 20.30 23.3K
14:29 20.31 20.32 20.30 20.30 15.2K
14:30 20.32 20.34 20.31 20.33 14.4K
14:31 20.33 20.34 20.32 20.32 14.3K
14:32 20.33 20.34 20.32 20.34 27.7K
14:33 20.34 20.38 20.34 20.38 25.1K
14:34 20.36 20.36 20.33 20.33 18.8K
14:35 20.32 20.32 20.29 20.31 26.2K
14:36 20.31 20.32 20.30 20.31 13.9K
14:37 20.32 20.32 20.30 20.30 9.7K
14:38 20.30 20.31 20.30 20.30 4.8K
14:39 20.29 20.31 20.29 20.30 8.7K
14:40 20.30 20.33 20.30 20.30 17.8K
14:41 20.29 20.31 20.29 20.30 47.7K
14:42 20.30 20.30 20.26 20.27 32.1K
14:43 20.28 20.29 20.27 20.28 6.1K
14:44 20.27 20.28 20.26 20.28 14.4K
14:45 20.29 20.33 20.29 20.30 17.7K
14:46 20.30 20.31 20.23 20.23 54.1K
14:47 20.23 20.26 20.21 20.25 30.2K
14:48 20.25 20.25 20.18 20.19 96.0K
14:49 20.19 20.22 20.17 20.22 22.7K
14:50 20.22 20.22 20.19 20.21 58.0K
14:51 20.21 20.23 20.20 20.20 22.8K
14:52 20.20 20.20 20.16 20.19 11.7K
14:53 20.18 20.21 20.18 20.21 9.4K
14:54 20.22 20.26 20.21 20.25 25.2K
14:55 20.25 20.28 20.25 20.28 19.6K
14:56 20.27 20.28 20.25 20.26 10.1K
14:57 20.25 20.29 20.25 20.29 13.7K
14:58 20.29 20.32 20.28 20.32 15.8K
14:59 20.31 20.37 20.31 20.35 78.2K
15:00 20.34 20.37 20.34 20.35 28.6K
15:01 20.35 20.37 20.35 20.37 9.2K
15:02 20.37 20.38 20.35 20.38 37.3K
15:03 20.38 20.38 20.33 20.38 28.5K
15:04 20.38 20.38 20.36 20.38 35.9K
15:05 20.38 20.41 20.37 20.41 54.7K
15:06 20.41 20.42 20.39 20.40 34.6K
15:07 20.40 20.41 20.39 20.39 18.4K
15:08 20.40 20.44 20.39 20.43 115.5K
15:09 20.44 20.46 20.43 20.46 63.9K
15:10 20.46 20.50 20.46 20.50 234.2K
15:11 20.50 20.52 20.46 20.48 63.1K
15:12 20.48 20.49 20.45 20.49 36.5K
15:13 20.48 20.48 20.47 20.47 11.3K
15:14 20.49 20.52 20.49 20.50 44.6K
15:15 20.50 20.52 20.49 20.52 28.0K
15:16 20.52 20.54 20.52 20.54 67.8K
15:17 20.53 20.53 20.51 20.51 25.4K
15:18 20.52 20.56 20.50 20.56 60.5K
15:19 20.57 20.59 20.56 20.57 79.8K
15:20 20.59 20.59 20.55 20.55 22.5K
15:21 20.56 20.58 20.56 20.56 15.7K
15:22 20.55 20.57 20.55 20.57 26.4K
15:23 20.57 20.67 20.57 20.67 585.7K
15:24 20.68 20.70 20.66 20.69 155.5K
15:25 20.68 20.71 20.67 20.70 41.8K
15:26 20.72 20.72 20.68 20.69 33.0K
15:27 20.71 20.74 20.71 20.71 68.4K
15:28 20.71 20.78 20.71 20.73 110.1K
15:29 20.74 20.77 20.73 20.77 63.1K
15:30 20.78 20.79 20.75 20.75 77.2K
15:31 20.75 20.75 20.69 20.70 51.9K
15:32 20.70 20.70 20.65 20.68 70.2K
15:33 20.68 20.68 20.65 20.67 39.0K
15:34 20.68 20.68 20.65 20.68 29.5K
15:35 20.70 20.70 20.65 20.65 38.2K
15:36 20.65 20.66 20.64 20.65 20.6K
15:37 20.65 20.65 20.61 20.61 41.9K
15:38 20.62 20.64 20.62 20.62 39.3K
15:39 20.62 20.66 20.58 20.66 87.6K
15:40 20.67 20.70 20.65 20.68 61.8K
15:41 20.68 20.71 20.68 20.70 59.4K
15:42 20.69 20.71 20.67 20.67 43.2K
15:43 20.68 20.73 20.68 20.71 52.7K
15:44 20.71 20.72 20.67 20.71 67.8K
15:45 20.70 20.70 20.63 20.64 40.6K
15:46 20.65 20.66 20.61 20.62 38.9K
15:47 20.61 20.63 20.61 20.61 38.3K
15:48 20.61 20.61 20.58 20.59 74.2K
15:49 20.60 20.62 20.58 20.61 47.8K
15:50 20.66 20.68 20.61 20.61 85.3K
15:51 20.61 20.61 20.56 20.56 132.6K
15:52 20.57 20.59 20.53 20.53 87.7K
15:53 20.54 20.63 20.54 20.63 128.2K
15:54 20.64 20.67 20.62 20.64 145.6K
15:55 20.57 20.57 20.48 20.49 176.7K
15:56 20.51 20.51 20.47 20.49 103.4K
15:57 20.48 20.49 20.46 20.48 104.0K
15:58 20.50 20.51 20.48 20.51 196.3K
15:59 20.50 20.50 20.47 20.48 10,241.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし