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	-5.65	-11.3113113113	49.95	50.725	43.55	18614137	47.58414732	CS
4	0.98	2.2622345337	43.32	50.725	35.68	21602583	44.75764802	CS
12	16.78	60.9738372093	27.52	50.725	20	22098314	34.88307238	CS
26	15.12	51.8163125428	29.18	50.725	20	25635945	33.21567823	CS
52	33.825	322.911694511	10.475	50.725	9.02	31312681	24.59922786	CS
156	35.16	384.682713348	9.14	50.725	2.36	18834022	16.76647835	CS
260	39.6	842.553191489	4.7	50.725	0.85	14245553	16.18824557	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774478100	28.37	1.58	5.90	27.6	28.655	26.79	14119611
1774391700	26.79	-0.47	-1.72	26.67	27.51	26.08	12676412
1774305300	27.26	1.33	5.13	26.415	27.65	26.2	14651427
1774046100	25.93	-0.77	-2.88	26.55	26.6	24.87	11566170
1773959700	26.7	0.05	0.19	26.06	26.8624	25.42	12043127
1773873300	26.65	-0.86	-3.13	27.4	27.76	26.6	12396053
1773786900	27.51	-0.2	-0.72	27.4	27.99	26.9	11299248
1773700500	27.71	0.66	2.44	28.58	28.95	27.375	14019545
1773441300	27.05	-0.43	-1.56	28.1	29.253	26.795	18483837
1773354900	27.48	-1.04	-3.65	27.52	27.7888	26.545	14541851
1773268500	28.52	1.12	4.09	27.89	29.425	27.75	17698806
1773182100	27.4	0.37	1.37	27.06	28.35	27	13585300
1773095700	27.03	1.89	7.52	24.99	27.1661	24.47	18352803
1772840100	25.14	-2.95	-10.50	26.95	28.41	25.07	20378142
1772753700	28.09	-0.56	-1.95	28.08	28.6599	26.565	15757007
1772667300	28.65	2.5	9.56	27.15	28.95	27.05	17007701