Applied Digital Corporation【APLD】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	-5.965	-12.7144836406	46.915	47.96	39.8	15495949	43.52222312	CS
4	-8.45	-17.1052631579	49.4	50.24	37.6901	19638328	43.85323067	CS
12	16.065	64.5569620253	24.885	50.725	24.38	22952763	38.73322253	CS
26	15.2	59.0291262136	25.75	50.725	20	24718166	34.93055853	CS
52	31.06	314.054600607	9.89	50.725	9.02	27542330	27.44227121	CS
156	32.13	364.285714286	8.82	50.725	2.36	19069950	17.23663837	CS
260	36.25	771.276595745	4.7	50.725	0.85	14317863	16.59703837	CS

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
1782426900	40.95	-1.03	-2.45	43.56	43.97	39.8	12949401
1782340500	41.98	-3.29	-7.27	44.99	45.22	40.41	15578803
1782254100	45.27	0.07	0.15	42.25	46.8	41.64	17195976
1782167700	45.2	-1.39	-2.98	46.915	47.96	44.62	16259617
1781822100	46.59	1.02	2.24	47.17	47.78	45.37	14523735
1781735700	45.57	-0.7	-1.51	46.5	48.67	45.25	26980057
1781649300	46.27	-0.2	-0.43	45.96	49.34	45.92	20730330
1781562900	46.47	3.77	8.83	44.88	46.985	44.7	18757982
1781303700	42.7	1.23	2.97	41.56	44.95	40.88	22678599
1781217300	41.47	2.55	6.55	38.655	42.065	37.93	16988792
1781130900	38.92	-2.99	-7.13	40.42	42.74	38.63	21035276
1781044500	41.91	0.96	2.36	45.84	46.8712	38.34	44030134
1780958100	40.945	1.33	3.34	41.22	41.43	39.265	15442634
1780698900	39.62	-4.53	-10.26	42.105	42.105	37.6901	22886022
1780612500	44.15	-0.56	-1.25	43.33	44.8	41.86	14462494
1780526100	44.71	-3.15	-6.58	47.77	48.66	44.65	16204899
1780439700	47.86	-0.08	-0.17	48.83	50.24	47.6301	17215866
1780353300	47.94	0.66	1.40	47.015	49.96	45.01	17455066
1780094100	47.28	-2.37	-4.77	49.4	49.4725	46.2	21752557
1780007700	49.65	0.67	1.37	49.95	50.725	46.95	20442297
1779921300	48.98	3.84	8.51	45.24	49.35	43.6801	25735960
1779834900	45.14	-0.73	-1.59	48.395	48.85	44.72	22492217
1779489300	45.87	-2.15	-4.48	47.59	48.5	45.4118	22172837
1779402900	48.02	8.5	21.51	42.36	48.5732	42.3	42979711
1779316500	39.52	2.9	7.92	37.99	39.585	36.35	27324922
1779230100	36.62	-2.52	-6.44	37.75	38.79	35.68	15256310
1779143700	39.14	-3.42	-8.04	43.07	43.0914	37.6	19586085
1778884500	42.56	-4.15	-8.88	44.31	44.32	42.1	17695860
1778798100	46.71	1.23	2.70	45.39	47.79	44.195	16345650
1778711700	45.48	1.55	3.53	44.97	46.28	42.93	15258138
1778625300	43.93	-0.66	-1.48	43.84	45.394	41.05	20230497
1778538900	44.59	3.34	8.10	40.38	46.6399	38.83	27337725
1778279700	41.25	-0.28	-0.67	42.401	42.401	40.27	19671104
1778193300	41.53	-2.71	-6.13	43.32	43.85	40.16	25291370
1778106900	44.24	4.36	10.93	40.14	44.25	40.01	32634801
1778020500	39.88	4.25	11.93	36.54	39.94	35.6865	32389390
1777934100	35.63	2.08	6.20	33.64	36.24	32.009999	23948533
1777674900	33.549999	-0.7	-2.04	34.17	35.15	33.295	17017108
1777588500	34.25	1.57	4.79	33.21	35.35	33.2	21546184
1777502100	32.685	0.58	1.79	32.31	32.7836	30.86	16851348
1777415700	32.11	-1.56	-4.63	31.995	32.84	30.51	22434234
1777329300	33.67	-1.31	-3.74	35.16	35.8795	33.31	20789804
1777070100	34.98	-1.37	-3.77	37.47	38.54	34.82	35275672
1776983700	36.35	3.92	12.09	34.8	37.2501	34.58	55366649
1776897300	32.43	1.11	3.54	32.5	33.1	31.31	17047888
1776810900	31.32	-0.87	-2.70	33.7	34.1	31.175	26467964
1776724500	32.189999	0.66	2.09	30.935	32.549999	30.3	22131442
1776465300	31.53	1.44	4.79	30.85	31.72	30.24	19707490
1776378900	30.09	-0.72	-2.34	31.19	31.3075	29.42	15206265
1776292500	30.81	-0.66	-2.10	31.41	31.79	29.66	23626196
1776206100	31.47	3.87	14.02	29.1	31.92	28.88	37834146
1776119700	27.6	1.34	5.10	25.655	27.87	25.56	21343713
1775860500	26.26	0.69	2.70	26.38	28.25	26.1	25800668
1775774100	25.57	-2.22	-7.99	26.03	27.4	25.07	35128783
1775687700	27.79	2.61	10.37	28.47	28.61	27.35	38043506
1775601300	25.18	-0.01	-0.04	25.05	25.5899	24.38	18932936
1775514900	25.19	0.63	2.57	24.885	26.165	24.78	17833851
1775169300	24.56	0.07	0.29	22.98	24.95	22.62	19712159
1775082900	24.49	0.75	3.16	24.3	25.95	24.23	24770176
1774996500	23.74	3.2	15.55	21.295	23.79	21.03	21679319
1774910100	20.545	-3.22	-13.53	24.075	24.125	20	27073366
1774650900	23.76	-1.96	-7.60	25.45	25.45	23.28	15983575
1774564500	25.715	-2.66	-9.36	27.625	27.625	25.3	19334692