Applied Digital Corporation【1APLD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.66	-4	41.5	43.36	38.92	2735	41.1019361	DE
4	2.48	6.63811563169	37.36	43.36	30.92	5288	38.57485442	DE
12	15.34	62.612244898	24.5	43.36	18	3423	33.52711556	DE
26	14.94	60	24.9	43.36	18	3397	30.86074561	DE
52	30.58	330.237580994	9.26	43.36	8.02	2267	28.5111288	DE
156	36.09	962.4	3.75	43.36	3.75	2146	28.46231532	DE
260	36.09	962.4	3.75	43.36	3.75	2146	28.46231532	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780502100	39.68	-2.08	-4.98	41.38	41.54	39.68	1673
1780415700	41.76	0.74	1.80	41.34	42.6	41.34	532
1780329300	41.02	0.72	1.79	40.96	41.6	38.92	6226
1780070100	40.3	-2.3	-5.40	42.7	42.84	39.98	2313
1779983700	42.6	3.76	9.68	41.5	43.36	40.7	2933
1779897300	38.84	-1.96	-4.80	38.62	40.04	37.66	6998
1779810900	40.8	-0.98	-2.35	40.72	41.76	39.66	20333
1779724500	41.78	1.78	4.45	41.38	42.72	41	839
1779465300	40	0.08	0.20	42.12	42.88	39.58	5002
1779378900	39.92	7.2	22.00	36.76	40.84	36.6	12182
1779292500	32.72	1.12	3.54	32.4	32.799999	31.6	1581
1779206100	31.6	-1.78	-5.33	33.38	33.6	30.92	3466
1779119700	33.38	-3.78	-10.17	36.4	37.02	33.159999	1263
1778860500	37.16	-2.66	-6.68	39.28	39.52	36.92	2418
1778774100	39.82	2.1	5.57	39	40.06	38	3136
1778687700	37.72	1.94	5.42	38.04	38.96	36.8	4303
1778601300	35.78	-3	-7.74	37.1	38.4	35.78	9586
1778514900	38.78	4.18	12.08	34.82	39.04	33.76	7418
1778255700	34.6	-1.48	-4.10	34.84	36.02	34.6	3785
1778169300	36.08	0.38	1.06	37.36	37.7	34.86	9766
1778082900	35.7	3.68	11.49	33.98	35.7	33.68	9850
1777996500	32.02	2.78	9.51	30.76	32.08	30.54	4925
1777910100	29.24	0.3	1.04	28.96	29.74	28.8	3741
1777564500	28.94	1.44	5.24	28.78	29.98	28.58	295
1777478100	27.5	1.18	4.48	27.74	27.78	26.5	1536
1777391700	26.32	-3	-10.23	28.66	28.66	26.28	5167
1777305300	29.32	-1.22	-3.99	30.04	30.44	29.06	4496
1777046100	30.54	-0.82	-2.61	31.56	32.58	30.36	5534
1776959700	31.36	4.08	14.96	27.5	31.64	27.5	6504
1776873300	27.28	-0.1	-0.37	27.42	27.98	27.28	1543
1776786900	27.38	1.3	4.98	27.72	28.7	26.66	3150
1776700500	26.08	-0.04	-0.15	26.04	26.36	25.88	761
1776441300	26.12	0.52	2.03	25.1	26.12	25.1	808
1776354900	25.6	-0.54	-2.07	26.6	26.6	25	1894
1776268500	26.14	0.06	0.23	26.6	26.86	26	2935
1776182100	26.08	2.88	12.41	24.38	26.4	23.78	4828
1776095700	23.2	0.14	0.61	22.04	23.4	21.86	1838
1775836500	23.06	0.5	2.22	21.94	23.42	21.8	2727
1775750100	22.56	-0.86	-3.67	22.7	23.16	21.56	4905
1775663700	23.42	2.1	9.85	23.78	24.24	23.4	1400
1775577300	21.32	1.37	6.87	21.6	21.6	21.32	424
1775145300	19.95	-1.45	-6.78	20.6	20.6	19.95	647
1775058900	21.4	2.5	13.23	21.2	22.2	20.7	2785
1774972500	18.9	-0.25	-1.31	18.4	19.1	18	3023
1774886100	19.15	-1.85	-8.81	20.4	21.4	18.75	1960
1774630500	21	-1.6	-7.08	22.1	22.3	20.7	1728
1774544100	22.6	-1.5	-6.22	23.9	23.9	22.5	663
1774457700	24.1	1.5	6.64	23.6	24.2	23.6	738
1774371300	22.6	-1.2	-5.04	23.5	23.5	22.6	325
1774284900	23.8	0.6	2.59	23.2	23.8	22.9	365
1774025700	23.2	0.4	1.75	23.3	23.3	23.2	495
1773939300	22.8	-0.6	-2.56	23.1	23.2	22.3	1678
1773852900	23.4	-0.9	-3.70	24.4	24.4	23.4	1260
1773766500	24.3	0.4	1.67	24.2	24.3	24.2	33
1773680100	23.9	-0.5	-2.05	23.9	24.7	23.9	443
1773420900	24.4	0.7	2.95	24.2	24.7	24.2	1852
1773334500	23.7	1	4.41	24.5	24.5	23.5	1395
1773212400	22.7	0	0.00	22.7	22.7	22.7	0
1773126000	22.7	0	0.00	22.7	22.7	22.7	0
1773039600	22.7	0	0.00	22.7	22.7	22.7	0
1772780400	22.7	0	0.00	22.7	22.7	22.7	0
1772694000	22.7	0	0.00	22.7	22.7	22.7	0
1772607600	22.7	0	0.00	22.7	22.7	22.7	0