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 20.00 20.15 20.00 20.00 1,208.1K
09:31 19.90 20.21 19.90 20.19 711.7K
09:32 20.15 20.38 20.09 20.36 91.4K
09:33 20.43 20.53 20.38 20.47 159.1K
09:34 20.51 20.68 20.51 20.58 191.4K
09:35 20.64 20.74 20.47 20.54 187.6K
09:36 20.54 20.59 20.44 20.57 66.4K
09:37 20.54 20.54 20.43 20.45 77.4K
09:38 20.51 20.65 20.51 20.53 62.2K
09:39 20.56 20.68 20.47 20.53 73.8K
09:40 20.53 20.57 20.33 20.37 84.5K
09:41 20.39 20.39 20.25 20.32 66.6K
09:42 20.34 20.43 20.32 20.39 32.6K
09:43 20.43 20.48 20.38 20.38 47.3K
09:44 20.41 20.42 20.35 20.35 42.2K
09:45 20.40 20.41 20.36 20.40 46.5K
09:46 20.39 20.42 20.36 20.40 31.1K
09:47 20.43 20.52 20.42 20.45 42.0K
09:48 20.47 20.55 20.45 20.54 58.8K
09:49 20.54 20.64 20.54 20.64 49.3K
09:50 20.64 20.66 20.62 20.64 54.6K
09:51 20.70 20.84 20.70 20.83 107.4K
09:52 20.84 20.93 20.83 20.90 69.0K
09:53 20.93 20.98 20.91 20.94 98.8K
09:54 20.94 21.07 20.94 21.00 1,440.6K
09:55 20.97 21.10 20.97 21.00 107.4K
09:56 21.01 21.08 20.95 21.08 86.9K
09:57 21.08 21.11 20.98 20.98 114.7K
09:58 20.98 21.06 20.97 20.99 67.9K
09:59 20.99 21.09 20.98 21.08 49.4K
10:00 21.12 21.15 21.06 21.06 189.9K
10:01 21.05 21.17 21.02 21.04 100.5K
10:02 21.06 21.17 21.05 21.16 74.9K
10:03 21.16 21.18 21.08 21.11 64.0K
10:04 21.12 21.20 21.12 21.16 101.8K
10:05 21.16 21.23 21.16 21.20 100.3K
10:06 21.18 21.22 21.17 21.22 217.0K
10:07 21.22 21.29 21.22 21.27 142.0K
10:08 21.28 21.29 21.19 21.23 79.0K
10:09 21.23 21.33 21.23 21.29 93.0K
10:10 21.30 21.30 21.21 21.23 87.8K
10:11 21.24 21.24 21.16 21.18 77.1K
10:12 21.19 21.27 21.19 21.24 67.4K
10:13 21.23 21.29 21.23 21.29 50.6K
10:14 21.27 21.29 21.25 21.26 62.3K
10:15 21.25 21.34 21.25 21.26 73.9K
10:16 21.27 21.36 21.27 21.35 94.3K
10:17 21.35 21.47 21.35 21.45 202.0K
10:18 21.47 21.58 21.47 21.54 267.3K
10:19 21.54 21.58 21.48 21.55 153.3K
10:20 21.54 21.59 21.52 21.56 83.9K
10:21 21.49 21.69 21.49 21.68 181.7K
10:22 21.67 21.70 21.57 21.60 115.6K
10:23 21.60 21.60 21.47 21.51 175.4K
10:24 21.52 21.58 21.49 21.57 56.9K
10:25 21.55 21.62 21.55 21.61 155.3K
10:26 21.60 21.60 21.47 21.48 109.1K
10:27 21.49 21.58 21.49 21.57 59.7K
10:28 21.57 21.60 21.45 21.45 84.8K
10:29 21.45 21.48 21.42 21.47 61.7K
10:30 21.45 21.51 21.45 21.48 62.7K
10:31 21.46 21.52 21.46 21.50 61.3K
10:32 21.50 21.57 21.46 21.50 52.0K
10:33 21.51 21.54 21.46 21.46 29.7K
10:34 21.47 21.47 21.43 21.43 62.1K
10:35 21.44 21.50 21.44 21.44 62.7K
10:36 21.47 21.51 21.40 21.47 43.1K
10:37 21.47 21.49 21.44 21.45 46.8K
10:38 21.47 21.51 21.46 21.48 34.0K
10:39 21.48 21.53 21.47 21.50 75.8K
10:40 21.52 21.59 21.51 21.53 52.5K
10:41 21.52 21.53 21.43 21.44 72.5K
10:42 21.45 21.46 21.33 21.37 72.9K
10:43 21.37 21.40 21.36 21.37 61.2K
10:44 21.40 21.46 21.40 21.45 37.7K
10:45 21.44 21.46 21.39 21.42 49.7K
10:46 21.44 21.44 21.39 21.40 58.3K
10:47 21.42 21.42 21.38 21.39 54.2K
10:48 21.39 21.49 21.37 21.49 41.3K
10:49 21.49 21.49 21.45 21.48 46.0K
10:50 21.49 21.62 21.49 21.62 88.9K
10:51 21.62 21.68 21.62 21.68 88.8K
10:52 21.64 21.65 21.60 21.60 72.2K
10:53 21.59 21.59 21.54 21.56 44.8K
10:54 21.54 21.60 21.51 21.60 33.6K
10:55 21.63 21.68 21.63 21.67 73.1K
10:56 21.65 21.69 21.56 21.56 70.0K
10:57 21.56 21.61 21.56 21.56 43.3K
10:58 21.56 21.60 21.55 21.56 28.3K
10:59 21.55 21.59 21.55 21.57 23.6K
11:00 21.58 21.60 21.56 21.58 43.2K
11:01 21.64 21.67 21.63 21.64 39.7K
11:02 21.62 21.63 21.57 21.60 48.2K
11:03 21.61 21.65 21.60 21.61 25.5K
11:04 21.62 21.62 21.57 21.57 22.7K
11:05 21.57 21.60 21.53 21.58 33.9K
11:06 21.61 21.71 21.61 21.71 105.8K
11:07 21.69 21.69 21.62 21.66 36.2K
11:08 21.66 21.74 21.64 21.74 62.5K
11:09 21.73 21.74 21.71 21.71 42.5K
11:10 21.73 21.73 21.69 21.72 82.2K
11:11 21.72 21.81 21.72 21.80 93.5K
11:12 21.79 21.82 21.71 21.73 131.7K
11:13 21.73 21.77 21.72 21.77 46.4K
11:14 21.77 21.77 21.71 21.76 95.0K
11:15 21.75 21.81 21.75 21.78 153.1K
11:16 21.83 21.83 21.80 21.80 58.0K
11:17 21.80 21.90 21.80 21.90 81.5K
11:18 21.90 21.90 21.82 21.83 97.6K
11:19 21.82 21.85 21.81 21.83 43.1K
11:20 21.84 21.84 21.79 21.81 67.2K
11:21 21.82 21.82 21.78 21.82 44.6K
11:22 21.83 21.91 21.83 21.87 90.6K
11:23 21.87 21.89 21.86 21.86 53.6K
11:24 21.87 21.87 21.83 21.83 38.4K
11:25 21.85 21.89 21.84 21.85 34.7K
11:26 21.87 21.92 21.87 21.92 55.5K
11:27 21.94 21.94 21.89 21.89 40.5K
11:28 21.90 21.93 21.87 21.89 55.7K
11:29 21.91 21.92 21.86 21.89 35.1K
11:30 21.88 21.90 21.86 21.89 29.8K
11:31 21.92 21.93 21.87 21.89 45.8K
11:32 21.90 21.90 21.84 21.84 65.5K
11:33 21.84 21.89 21.84 21.88 45.7K
11:34 21.89 21.95 21.89 21.93 71.8K
11:35 21.91 21.92 21.87 21.89 50.2K
11:36 21.91 21.92 21.90 21.90 26.0K
11:37 21.90 21.95 21.90 21.95 47.1K
11:38 21.94 21.96 21.92 21.96 60.6K
11:39 21.94 21.94 21.84 21.86 70.6K
11:40 21.85 21.85 21.78 21.78 98.4K
11:41 21.77 21.77 21.73 21.76 106.6K
11:42 21.76 21.78 21.74 21.78 67.2K
11:43 21.79 21.85 21.79 21.80 56.9K
11:44 21.81 21.86 21.78 21.85 55.2K
11:45 21.85 21.85 21.80 21.82 43.9K
11:46 21.82 21.84 21.80 21.82 39.0K
11:47 21.82 21.86 21.80 21.86 26.7K
11:48 21.86 21.88 21.83 21.83 63.7K
11:49 21.83 21.83 21.79 21.81 33.9K
11:50 21.80 21.86 21.80 21.82 30.2K
11:51 21.82 21.82 21.70 21.70 58.0K
11:52 21.69 21.69 21.63 21.65 47.2K
11:53 21.64 21.70 21.64 21.68 42.7K
11:54 21.70 21.74 21.69 21.70 57.2K
11:55 21.70 21.70 21.65 21.66 36.0K
11:56 21.66 21.71 21.61 21.63 77.1K
11:57 21.63 21.63 21.58 21.61 36.7K
11:58 21.61 21.62 21.60 21.62 20.5K
11:59 21.62 21.63 21.56 21.57 37.3K
12:00 21.57 21.60 21.57 21.60 45.4K
12:01 21.61 21.63 21.60 21.62 53.5K
12:02 21.65 21.65 21.56 21.57 40.1K
12:03 21.60 21.65 21.58 21.62 44.2K
12:04 21.62 21.62 21.60 21.60 18.6K
12:05 21.59 21.61 21.56 21.61 23.2K
12:06 21.64 21.66 21.63 21.63 56.3K
12:07 21.65 21.69 21.64 21.67 50.7K
12:08 21.70 21.76 21.70 21.75 59.9K
12:09 21.75 21.82 21.75 21.80 113.5K
12:10 21.80 21.80 21.74 21.75 86.6K
12:11 21.77 21.80 21.76 21.80 40.0K
12:12 21.81 21.82 21.78 21.80 94.8K
12:13 21.80 21.80 21.76 21.77 39.0K
12:14 21.77 21.81 21.75 21.81 20.9K
12:15 21.81 21.92 21.81 21.92 56.8K
12:16 21.94 21.94 21.87 21.88 68.0K
12:17 21.89 21.90 21.84 21.89 71.2K
12:18 21.89 21.97 21.89 21.96 89.6K
12:19 21.97 21.97 21.92 21.92 53.1K
12:20 21.96 21.97 21.93 21.94 36.2K
12:21 21.94 21.98 21.94 21.96 69.7K
12:22 21.99 22.05 21.97 22.05 278.9K
12:23 22.16 22.16 22.09 22.10 200.1K
12:24 22.08 22.21 22.07 22.21 91.3K
12:25 22.21 22.28 22.20 22.25 146.2K
12:26 22.24 22.31 22.19 22.31 155.3K
12:27 22.33 22.46 22.33 22.45 180.3K
12:28 22.48 22.55 22.48 22.48 267.8K
12:29 22.48 22.54 22.47 22.51 128.8K
12:30 22.50 22.58 22.48 22.57 122.4K
12:31 22.56 22.68 22.56 22.67 198.6K
12:32 22.69 22.69 22.52 22.56 174.8K
12:33 22.55 22.60 22.53 22.58 135.6K
12:34 22.59 22.65 22.59 22.63 117.4K
12:35 22.60 22.64 22.55 22.55 101.7K
12:36 22.55 22.68 22.55 22.67 91.8K
12:37 22.69 22.72 22.65 22.67 82.5K
12:38 22.69 22.69 22.62 22.63 122.6K
12:39 22.65 22.68 22.63 22.66 97.1K
12:40 22.66 22.68 22.62 22.65 53.1K
12:41 22.64 22.67 22.63 22.67 44.0K
12:42 22.66 22.66 22.61 22.62 52.0K
12:43 22.63 22.77 22.63 22.77 70.6K
12:44 22.76 22.83 22.76 22.83 171.1K
12:45 22.82 22.83 22.77 22.77 142.5K
12:46 22.79 22.87 22.79 22.86 89.0K
12:47 22.87 22.93 22.87 22.89 155.9K
12:48 22.90 22.94 22.88 22.93 70.8K
12:49 22.93 22.93 22.86 22.89 100.4K
12:50 22.92 23.10 22.91 23.10 224.1K
12:51 23.08 23.12 23.06 23.12 216.2K
12:52 23.13 23.20 23.13 23.18 214.8K
12:53 23.20 23.20 23.16 23.20 135.8K
12:54 23.20 23.20 23.14 23.15 177.7K
12:55 23.16 23.16 23.08 23.14 151.7K
12:56 23.08 23.18 23.05 23.18 149.4K
12:57 23.16 23.25 23.15 23.18 164.1K
12:58 23.20 23.22 23.11 23.13 215.5K
12:59 23.12 23.18 23.09 23.10 258.5K
13:00 23.09 23.11 23.03 23.11 151.5K
13:01 23.12 23.14 23.05 23.10 131.3K
13:02 23.14 23.17 23.10 23.12 133.6K
13:03 23.15 23.27 23.11 23.27 189.9K
13:04 23.27 23.37 23.27 23.37 167.1K
13:05 23.35 23.57 23.35 23.54 162.3K
13:06 23.56 23.57 23.49 23.54 218.9K
13:07 23.52 23.59 23.49 23.56 341.2K
13:08 23.53 23.60 23.53 23.60 153.2K
13:09 23.59 23.68 23.59 23.64 190.7K
13:10 23.62 23.70 23.60 23.66 251.3K
13:11 23.68 23.75 23.68 23.72 221.1K
13:12 23.68 23.78 23.68 23.75 192.7K
13:13 23.75 23.76 23.67 23.67 201.2K
13:14 23.68 23.77 23.68 23.77 110.0K
13:15 23.78 23.89 23.78 23.86 190.7K
13:16 23.87 23.96 23.84 23.96 262.1K
13:17 24.01 24.09 23.98 23.99 651.4K
13:18 24.00 24.05 23.93 24.05 330.5K
13:19 24.05 24.05 23.93 23.93 200.0K
13:20 23.99 23.99 23.89 23.91 178.3K
13:21 23.94 24.15 23.94 24.15 223.4K
13:22 24.16 24.28 24.16 24.28 287.1K
13:23 24.28 24.40 24.25 24.40 332.8K
13:24 24.39 24.39 24.26 24.27 258.4K
13:25 24.27 24.36 24.18 24.18 269.8K
13:26 24.24 24.31 24.21 24.31 190.3K
13:27 24.32 24.44 24.32 24.44 301.0K
13:28 24.39 24.41 24.35 24.39 193.0K
13:29 24.34 24.47 24.34 24.47 251.0K
13:30 24.47 24.48 24.37 24.41 231.6K
13:31 24.48 24.66 24.47 24.64 371.6K
13:32 24.66 24.74 24.65 24.67 403.6K
13:33 24.70 24.72 24.53 24.56 269.4K
13:34 24.55 24.60 24.52 24.55 196.2K
13:35 24.58 24.70 24.54 24.65 244.4K
13:36 24.67 24.70 24.51 24.55 208.1K
13:37 24.55 24.59 24.51 24.58 123.6K
13:38 24.59 24.59 24.37 24.38 326.4K
13:39 24.41 24.61 24.41 24.57 259.7K
13:40 24.57 24.62 24.50 24.50 219.2K
13:41 24.52 24.63 24.52 24.63 214.6K
13:42 24.60 24.60 24.45 24.55 199.8K
13:43 24.54 24.54 24.45 24.47 188.0K
13:44 24.43 24.43 24.17 24.17 236.6K
13:45 24.16 24.23 24.12 24.17 350.0K
13:46 24.19 24.39 24.19 24.39 172.2K
13:47 24.38 24.41 24.31 24.41 183.7K
13:48 24.40 24.43 24.36 24.36 132.0K
13:49 24.40 24.40 24.32 24.34 197.0K
13:50 24.34 24.41 24.29 24.41 152.3K
13:51 24.39 24.45 24.39 24.43 116.0K
13:52 24.44 24.54 24.43 24.52 123.3K
13:53 24.51 24.51 24.31 24.33 168.4K
13:54 24.31 24.46 24.31 24.37 175.4K
13:55 24.37 24.46 24.37 24.39 71.3K
13:56 24.39 24.41 24.35 24.39 101.5K
13:57 24.39 24.41 24.35 24.40 69.8K
13:58 24.41 24.50 24.41 24.49 131.6K
13:59 24.49 24.50 24.41 24.44 104.5K
14:00 24.42 24.58 24.42 24.56 149.8K
14:01 24.57 24.69 24.57 24.69 215.8K
14:02 24.68 24.70 24.62 24.65 181.5K
14:03 24.69 24.70 24.67 24.67 111.9K
14:04 24.67 24.78 24.67 24.77 189.0K
14:05 24.74 24.78 24.71 24.72 172.7K
14:06 24.74 24.76 24.71 24.72 82.1K
14:07 24.71 24.79 24.70 24.78 131.9K
14:08 24.80 24.84 24.78 24.80 176.3K
14:09 24.79 24.80 24.75 24.79 115.8K
14:10 24.78 24.83 24.75 24.78 82.2K
14:11 24.77 24.80 24.74 24.74 102.1K
14:12 24.75 24.80 24.71 24.78 105.9K
14:13 24.78 24.79 24.64 24.66 106.5K
14:14 24.64 24.69 24.64 24.65 68.9K
14:15 24.64 24.66 24.53 24.58 169.0K
14:16 24.59 24.70 24.59 24.68 513.2K
14:17 24.69 24.75 24.68 24.75 112.9K
14:18 24.75 24.75 24.69 24.72 284.2K
14:19 24.69 24.69 24.63 24.65 84.1K
14:20 24.67 24.68 24.57 24.58 71.7K
14:21 24.57 24.59 24.43 24.43 147.1K
14:22 24.41 24.42 24.38 24.41 98.6K
14:23 24.40 24.55 24.40 24.46 106.2K
14:24 24.43 24.50 24.43 24.50 0.0K
14:25 24.49 24.54 24.46 24.52 0.0K
14:26 24.55 24.55 24.46 24.46 42.2K
14:27 24.46 24.52 24.46 24.47 58.6K
14:28 24.51 24.53 24.46 24.50 73.2K
14:29 24.51 24.60 24.51 24.59 86.1K
14:30 24.60 24.62 24.50 24.54 85.0K
14:31 24.54 24.57 24.52 24.53 120.7K
14:32 24.53 24.59 24.52 24.55 66.5K
14:33 24.55 24.57 24.53 24.55 34.5K
14:34 24.56 24.64 24.52 24.64 85.4K
14:35 24.65 24.67 24.54 24.56 65.4K
14:36 24.57 24.57 24.44 24.44 100.4K
14:37 24.40 24.40 24.33 24.33 137.9K
14:38 24.32 24.40 24.31 24.40 82.6K
14:39 24.41 24.46 24.38 24.46 86.5K
14:40 24.44 24.47 24.41 24.47 90.9K
14:41 24.46 24.49 24.42 24.44 211.6K
14:42 24.46 24.46 24.40 24.42 48.3K
14:43 24.42 24.42 24.31 24.33 66.6K
14:44 24.33 24.37 24.33 24.36 50.1K
14:45 24.35 24.35 24.24 24.27 158.8K
14:46 24.26 24.34 24.26 24.32 92.7K
14:47 24.33 24.36 24.30 24.35 41.6K
14:48 24.32 24.45 24.32 24.42 107.7K
14:49 24.41 24.42 24.38 24.42 58.2K
14:50 24.43 24.43 24.35 24.35 49.9K
14:51 24.35 24.44 24.35 24.40 41.3K
14:52 24.42 24.42 24.37 24.37 48.6K
14:53 24.34 24.38 24.34 24.38 51.0K
14:54 24.37 24.37 24.32 24.34 48.8K
14:55 24.34 24.47 24.34 24.44 122.0K
14:56 24.43 24.48 24.42 24.48 72.0K
14:57 24.48 24.52 24.47 24.52 105.5K
14:58 24.52 24.52 24.46 24.47 62.6K
14:59 24.48 24.49 24.44 24.44 55.3K
15:00 24.46 24.55 24.46 24.52 220.7K
15:01 24.51 24.61 24.51 24.59 101.9K
15:02 24.60 24.64 24.59 24.61 59.2K
15:03 24.63 24.64 24.59 24.59 64.8K
15:04 24.60 24.62 24.56 24.57 115.3K
15:05 24.60 24.61 24.56 24.60 90.5K
15:06 24.61 24.62 24.54 24.54 64.6K
15:07 24.56 24.57 24.55 24.55 63.3K
15:08 24.54 24.61 24.54 24.60 66.5K
15:09 24.58 24.61 24.55 24.59 81.2K
15:10 24.59 24.59 24.54 24.55 86.6K
15:11 24.56 24.64 24.53 24.63 84.9K
15:12 24.64 24.64 24.57 24.57 58.5K
15:13 24.57 24.62 24.57 24.60 58.6K
15:14 24.59 24.60 24.55 24.56 52.0K
15:15 24.55 24.67 24.54 24.64 127.2K
15:16 24.64 24.70 24.61 24.66 157.0K
15:17 24.67 24.73 24.67 24.72 88.2K
15:18 24.73 24.73 24.61 24.63 98.0K
15:19 24.63 24.63 24.56 24.59 57.8K
15:20 24.58 24.58 24.46 24.47 62.8K
15:21 24.47 24.47 24.41 24.43 66.3K
15:22 24.45 24.45 24.11 24.38 804.4K
15:23 24.35 24.43 24.35 24.39 92.0K
15:24 24.39 24.41 24.36 24.36 73.5K
15:25 24.36 24.36 24.30 24.33 68.8K
15:26 24.36 24.36 24.26 24.28 61.6K
15:27 24.27 24.31 24.26 24.28 93.0K
15:28 24.28 24.28 24.17 24.23 81.6K
15:29 24.23 24.33 24.23 24.33 57.2K
15:30 24.36 24.40 24.25 24.25 153.7K
15:31 24.25 24.26 24.21 24.25 82.3K
15:32 24.25 24.39 24.25 24.37 127.6K
15:33 24.38 24.44 24.38 24.40 93.9K
15:34 24.40 24.41 24.33 24.33 160.5K
15:35 24.33 24.38 24.32 24.35 73.2K
15:36 24.33 24.35 24.30 24.32 39.0K
15:37 24.31 24.35 24.30 24.35 77.4K
15:38 24.35 24.35 24.14 24.14 243.7K
15:39 24.16 24.17 24.07 24.09 122.4K
15:40 24.09 24.14 24.09 24.13 96.5K
15:41 24.12 24.23 24.09 24.18 96.2K
15:42 24.18 24.18 24.15 24.15 56.5K
15:43 24.15 24.17 24.14 24.14 56.9K
15:44 24.15 24.24 24.13 24.24 65.7K
15:45 24.23 24.29 24.21 24.24 100.7K
15:46 24.26 24.27 24.22 24.23 74.1K
15:47 24.23 24.42 24.23 24.42 152.9K
15:48 24.42 24.53 24.42 24.50 140.8K
15:49 24.54 24.60 24.54 24.60 122.2K
15:50 24.59 24.60 24.50 24.53 149.2K
15:51 24.55 24.55 24.44 24.49 115.3K
15:52 24.47 24.52 24.44 24.44 71.3K
15:53 24.44 24.45 24.37 24.38 113.6K
15:54 24.38 24.49 24.38 24.48 155.5K
15:55 24.48 24.48 24.46 24.48 146.7K
15:56 24.48 24.48 24.42 24.45 517.5K
15:57 24.46 24.52 24.45 24.48 190.9K
15:58 24.46 24.47 24.45 24.45 136.4K
15:59 24.46 24.46 24.42 24.45 2,469.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし