Couchbase Inc (BASE)

BASE
🏛️ アメリカ →
24.51
最終更新: 2025-09-23
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 12.72 13.29 12.72 13.26 0.3M
2022-12-29 13.10 13.41 12.82 13.13 0.2M
2022-12-28 12.42 13.12 12.42 12.90 0.2M
2022-12-27 13.04 13.04 12.39 12.48 0.1M
2022-12-23 12.62 12.99 12.36 12.90 0.1M
2022-12-22 12.85 13.04 12.53 12.65 0.2M
2022-12-21 12.94 13.31 12.68 13.12 0.1M
2022-12-20 12.60 13.01 12.60 12.87 0.1M
2022-12-19 13.24 13.33 12.58 12.68 0.2M
2022-12-16 13.48 13.50 12.99 13.37 0.5M
2022-12-15 13.70 14.09 13.40 13.55 0.5M
2022-12-14 14.41 14.62 14.09 14.18 0.2M
2022-12-13 15.19 15.20 14.13 14.40 0.2M
2022-12-12 14.49 14.70 14.20 14.48 0.3M
2022-12-09 14.09 14.54 13.89 14.29 0.2M
2022-12-08 13.00 14.36 12.83 14.28 0.2M
2022-12-07 13.38 13.55 12.42 12.97 0.3M
2022-12-06 14.42 15.49 13.08 13.38 0.3M
2022-12-05 14.45 14.45 13.24 13.96 0.3M
2022-12-02 13.85 14.98 13.83 14.61 0.2M
2022-12-01 13.80 14.44 13.70 14.30 0.2M
2022-11-30 12.79 13.68 12.75 13.60 0.2M
2022-11-29 12.80 13.04 12.76 12.82 0.1M
2022-11-28 12.49 12.88 12.32 12.76 0.1M
2022-11-25 12.48 12.84 12.10 12.62 0.1M
2022-11-23 12.15 13.14 12.15 12.64 0.2M
2022-11-22 11.88 12.22 11.75 12.20 0.1M
2022-11-21 11.42 12.07 11.40 11.88 0.3M
2022-11-18 12.07 12.07 11.46 11.51 0.1M
2022-11-17 11.75 11.88 11.35 11.58 0.2M
2022-11-16 12.56 12.85 11.96 12.04 0.3M
2022-11-15 13.14 13.57 12.65 12.73 0.2M
2022-11-14 13.02 13.80 12.71 12.73 0.3M
2022-11-11 11.63 13.06 11.63 13.02 0.3M
2022-11-10 11.57 11.78 11.39 11.77 0.3M
2022-11-09 10.74 10.97 10.51 10.71 0.1M
2022-11-08 10.71 11.03 10.33 10.92 0.3M
2022-11-07 11.00 11.05 10.19 10.54 0.3M
2022-11-04 12.01 12.01 10.48 10.91 0.3M
2022-11-03 11.69 12.16 11.69 11.85 0.1M
2022-11-02 12.75 12.75 11.50 11.83 0.4M
2022-11-01 13.16 13.30 12.76 12.82 0.2M
2022-10-31 12.85 12.88 12.31 12.80 0.3M
2022-10-28 13.12 13.20 12.85 13.07 0.1M
2022-10-27 12.94 13.42 12.84 13.05 0.2M
2022-10-26 12.63 13.29 12.60 12.86 0.2M
2022-10-25 12.86 13.09 12.72 12.86 0.2M
2022-10-24 12.61 12.81 11.98 12.76 0.3M
2022-10-21 12.30 12.61 11.92 12.53 0.2M
2022-10-20 11.88 12.48 11.88 12.27 0.2M
2022-10-19 12.03 12.08 11.40 11.85 0.2M
2022-10-18 12.90 13.04 12.13 12.22 0.2M
2022-10-17 12.34 12.68 12.34 12.55 0.2M
2022-10-14 12.39 13.26 11.63 11.84 0.3M
2022-10-13 12.04 12.32 11.55 12.12 0.4M
2022-10-12 13.17 13.18 12.39 12.47 0.3M
2022-10-11 13.09 13.20 12.64 13.13 0.2M
2022-10-10 14.62 14.62 13.13 13.21 0.2M
2022-10-07 15.48 15.66 14.48 14.58 0.1M
2022-10-06 16.01 16.40 15.81 15.86 0.1M
2022-10-05 15.48 16.13 15.34 16.07 0.1M
2022-10-04 15.12 15.87 14.96 15.85 0.2M
2022-10-03 14.33 14.80 14.11 14.66 0.3M
2022-09-30 14.04 14.53 13.89 14.27 0.3M
2022-09-29 14.11 14.16 13.70 14.12 0.2M
2022-09-28 13.94 14.68 13.57 14.51 0.2M
2022-09-27 13.70 13.99 13.54 13.86 0.2M
2022-09-26 13.66 14.06 13.39 13.43 0.2M
2022-09-23 13.43 13.79 13.24 13.70 0.2M
2022-09-22 14.61 14.61 13.34 13.57 0.4M
2022-09-21 14.84 15.08 14.37 14.63 0.2M
2022-09-20 14.70 14.95 14.55 14.69 0.3M
2022-09-19 14.49 15.09 14.13 14.96 0.3M
2022-09-16 15.00 15.00 13.91 14.55 2.3M
2022-09-15 13.84 15.44 13.84 15.30 0.4M
2022-09-14 14.10 14.31 13.69 14.09 0.5M
2022-09-13 14.80 15.07 13.79 13.99 0.7M
2022-09-12 15.59 15.78 13.75 15.59 0.9M
2022-09-09 16.00 16.42 15.42 15.60 0.3M
2022-09-08 15.60 15.74 14.53 15.71 0.5M
2022-09-07 14.41 14.90 14.01 14.85 0.4M
2022-09-06 14.67 15.10 14.29 14.54 0.3M
2022-09-02 14.71 15.07 14.31 14.59 0.2M
2022-09-01 16.31 16.31 14.00 14.55 0.8M
2022-08-31 16.55 16.91 16.23 16.59 0.4M
2022-08-30 16.40 16.64 16.01 16.41 0.2M
2022-08-29 15.93 16.74 15.93 16.30 0.2M
2022-08-26 17.86 17.92 16.06 16.42 0.6M
2022-08-25 18.07 18.85 17.91 18.84 0.2M
2022-08-24 16.92 17.97 16.92 17.81 0.2M
2022-08-23 16.55 17.29 16.36 17.00 0.1M
2022-08-22 16.08 16.66 15.94 16.50 0.2M
2022-08-19 17.47 17.47 16.05 16.50 0.3M
2022-08-18 18.03 18.41 17.81 17.89 0.1M
2022-08-17 17.88 18.18 17.57 18.16 0.2M
2022-08-16 18.18 18.49 17.49 18.27 0.2M
2022-08-15 18.02 18.93 17.80 18.04 0.2M
2022-08-12 18.19 19.05 17.82 18.06 0.5M
2022-08-11 19.02 19.97 18.98 19.05 0.5M
2022-08-10 17.85 19.19 17.85 18.73 0.2M
2022-08-09 17.98 18.08 16.73 17.26 0.1M
2022-08-08 16.73 18.38 16.73 18.29 0.3M
2022-08-05 16.16 16.79 15.89 16.51 0.3M
2022-08-04 16.78 17.07 16.29 16.50 0.3M
2022-08-03 16.09 17.07 16.03 16.83 0.2M
2022-08-02 15.06 16.00 15.06 15.88 0.2M
2022-08-01 15.05 15.85 14.57 15.51 0.2M
2022-07-29 15.39 15.47 14.96 15.23 0.3M
2022-07-28 16.42 16.75 15.30 15.50 0.3M
2022-07-27 15.89 17.05 15.63 16.45 0.1M
2022-07-26 15.79 16.47 15.31 15.44 0.1M
2022-07-25 16.56 16.56 15.83 16.03 0.1M
2022-07-22 18.07 18.07 16.19 16.58 0.1M
2022-07-21 17.58 18.01 17.43 18.00 0.3M
2022-07-20 16.99 18.03 16.84 17.51 0.3M
2022-07-19 16.31 16.78 15.82 16.72 0.2M
2022-07-18 15.92 16.73 15.70 16.01 0.1M
2022-07-15 15.90 16.17 15.23 15.49 0.2M
2022-07-14 16.69 16.69 15.35 15.64 0.1M
2022-07-13 16.02 16.60 15.79 16.31 0.1M
2022-07-12 16.76 17.38 16.22 16.49 0.2M
2022-07-11 17.68 17.68 16.78 17.06 0.1M
2022-07-08 17.30 18.30 17.04 17.94 0.1M
2022-07-07 17.56 18.10 17.56 17.77 0.4M
2022-07-06 17.81 18.09 17.27 17.50 0.4M
2022-07-05 16.41 17.83 16.18 17.74 0.3M
2022-07-01 16.44 17.01 16.28 16.75 0.2M
2022-06-30 16.41 16.84 15.89 16.42 0.5M
2022-06-29 16.54 16.79 16.10 16.70 0.1M
2022-06-28 16.87 17.02 16.45 16.60 0.2M
2022-06-27 18.41 18.41 16.79 16.87 0.2M
2022-06-24 18.24 18.85 17.84 18.50 1.0M
2022-06-23 16.47 18.12 16.24 18.02 0.5M
2022-06-22 15.97 16.72 15.95 16.29 0.1M
2022-06-21 15.77 16.68 15.52 16.37 0.2M
2022-06-17 14.49 15.90 14.49 15.64 1.0M
2022-06-16 15.02 15.36 14.33 14.41 0.3M
2022-06-15 15.23 15.93 14.79 15.88 0.3M
2022-06-14 14.42 14.78 13.83 14.70 0.2M
2022-06-13 14.98 15.43 14.00 14.30 0.4M
2022-06-10 15.64 16.20 15.50 15.76 0.4M
2022-06-09 15.49 17.00 15.17 16.00 1.5M
2022-06-08 14.18 14.55 13.86 14.15 0.4M
2022-06-07 13.86 14.16 13.68 13.98 0.3M
2022-06-06 15.94 15.97 14.00 14.06 0.3M
2022-06-03 15.97 16.45 15.34 15.53 0.2M
2022-06-02 14.51 16.33 14.51 16.09 0.4M
2022-06-01 14.38 15.00 14.10 14.50 0.3M
2022-05-31 14.25 14.40 13.55 14.18 0.4M
2022-05-27 13.11 14.17 13.11 14.13 0.2M
2022-05-26 12.34 13.18 12.20 12.84 0.2M
2022-05-25 12.06 12.68 12.01 12.34 0.2M
2022-05-24 12.64 12.64 11.93 12.15 0.1M
2022-05-23 12.91 13.15 12.20 12.88 0.1M
2022-05-20 13.43 13.63 12.52 12.91 0.2M
2022-05-19 12.53 13.48 12.50 13.16 0.3M
2022-05-18 13.26 13.48 12.30 12.63 0.2M
2022-05-17 13.08 13.61 12.38 13.51 0.3M
2022-05-16 13.49 13.66 12.50 12.58 0.3M
2022-05-13 12.91 13.94 12.91 13.65 0.5M
2022-05-12 12.01 13.17 11.68 12.48 0.9M
2022-05-11 13.65 14.00 11.89 12.11 0.6M
2022-05-10 14.79 15.37 12.72 13.81 0.6M
2022-05-09 16.65 17.00 14.18 14.24 0.5M
2022-05-06 17.44 18.08 15.81 17.15 0.3M
2022-05-05 18.14 18.22 17.37 17.66 0.2M
2022-05-04 17.31 18.63 16.06 18.57 0.2M
2022-05-03 17.54 18.07 17.00 17.18 0.1M
2022-05-02 16.99 18.02 16.67 17.93 0.2M
2022-04-29 17.38 18.83 16.84 17.00 0.2M
2022-04-28 17.25 17.77 16.43 17.57 0.2M
2022-04-27 16.74 17.39 16.65 16.95 0.2M
2022-04-26 17.57 17.73 16.68 16.81 0.3M
2022-04-25 17.04 18.00 16.83 17.71 0.7M
2022-04-22 17.06 17.70 16.80 17.03 0.2M
2022-04-21 18.46 18.50 16.97 17.17 0.3M
2022-04-20 18.19 18.29 17.45 18.16 0.2M
2022-04-19 17.40 18.46 17.40 18.21 0.2M
2022-04-18 18.00 18.05 17.10 17.59 0.2M
2022-04-14 18.16 18.40 17.73 18.19 0.2M
2022-04-13 16.87 18.48 16.85 18.22 0.3M
2022-04-12 17.52 18.00 16.71 17.05 0.3M
2022-04-11 17.00 17.90 16.71 17.39 0.4M
2022-04-08 17.62 17.62 16.79 17.32 0.3M
2022-04-07 17.11 18.00 17.03 17.84 0.4M
2022-04-06 16.91 17.39 16.33 17.11 0.3M
2022-04-05 17.87 17.92 17.13 17.51 0.4M
2022-04-04 17.26 17.99 17.07 17.81 0.5M
2022-04-01 17.46 17.66 16.75 17.14 0.5M
2022-03-31 16.97 17.54 16.91 17.42 0.4M
2022-03-30 17.03 17.73 16.87 17.02 0.3M
2022-03-29 16.81 17.56 16.81 17.24 0.2M
2022-03-28 16.37 16.79 15.81 16.49 0.2M
2022-03-25 17.78 17.78 16.15 16.35 0.3M
2022-03-24 17.69 18.00 16.94 17.48 0.2M
2022-03-23 17.75 18.10 17.37 17.62 0.4M
2022-03-22 17.36 18.50 17.02 18.08 0.9M
2022-03-21 17.43 18.58 17.15 17.46 0.8M
2022-03-18 17.40 18.22 17.25 17.51 2.9M
2022-03-17 17.07 17.66 16.81 17.48 0.9M
2022-03-16 16.16 17.31 16.01 17.04 0.8M
2022-03-15 14.97 15.80 14.95 15.69 0.4M
2022-03-14 15.70 16.13 14.68 14.92 0.6M
2022-03-11 16.93 17.30 15.81 15.82 0.6M
2022-03-10 15.90 16.87 14.87 16.77 1.5M
2022-03-09 18.36 19.39 17.91 18.56 0.7M
2022-03-08 17.77 18.38 17.01 17.46 0.5M
2022-03-07 18.18 19.12 17.80 17.89 0.6M
2022-03-04 18.90 18.95 17.94 18.27 0.3M
2022-03-03 20.32 20.44 18.60 18.88 0.3M
2022-03-02 20.05 20.39 19.40 20.07 0.2M
2022-03-01 21.02 21.35 19.70 19.79 0.4M
2022-02-28 20.05 21.21 19.93 21.07 0.4M
2022-02-25 20.35 21.64 19.65 20.27 0.3M
2022-02-24 17.84 20.25 17.43 20.10 0.4M
2022-02-23 20.40 21.66 18.67 18.67 0.3M
2022-02-22 20.43 21.07 19.72 20.14 0.4M
2022-02-18 21.53 21.91 20.31 20.48 0.4M
2022-02-17 23.44 23.51 21.53 21.63 0.2M
2022-02-16 23.83 24.14 23.05 23.91 0.4M
2022-02-15 23.35 24.23 22.99 24.11 0.5M
2022-02-14 22.98 23.37 22.39 22.76 0.2M
2022-02-11 24.28 24.90 22.77 23.02 0.4M
2022-02-10 23.44 25.03 23.00 24.24 0.7M
2022-02-09 24.40 24.60 23.33 24.36 0.9M
2022-02-08 22.96 24.12 22.75 23.92 0.4M
2022-02-07 22.87 23.72 22.48 23.23 0.3M
2022-02-04 21.36 23.25 21.36 22.75 0.4M
2022-02-03 21.83 22.79 21.65 22.12 0.2M
2022-02-02 24.41 24.49 22.52 22.99 0.3M
2022-02-01 23.43 24.32 22.39 24.15 0.4M
2022-01-31 20.99 23.50 20.82 23.43 0.5M
2022-01-28 19.50 21.15 19.12 20.99 0.5M
2022-01-27 20.56 21.14 19.45 19.46 0.6M
2022-01-26 21.49 22.18 20.07 20.22 0.5M
2022-01-25 20.57 20.77 19.10 19.81 0.5M
2022-01-24 20.59 22.26 19.15 20.67 1.5M
2022-01-21 21.82 22.20 21.01 21.82 0.6M
2022-01-20 22.36 24.16 22.00 22.11 0.4M
2022-01-19 21.29 22.70 21.19 22.03 0.6M
2022-01-18 19.95 22.03 19.84 21.04 0.8M
2022-01-14 20.01 20.99 19.76 20.20 0.6M
2022-01-13 22.80 22.80 20.28 20.52 0.4M
2022-01-12 23.59 24.39 22.31 22.64 1.1M
2022-01-11 21.12 23.33 20.53 23.17 0.5M
2022-01-10 21.29 21.60 20.12 21.07 0.5M
2022-01-07 20.40 22.32 20.40 21.99 0.7M
2022-01-06 20.92 21.66 19.65 20.85 0.5M
2022-01-05 23.05 23.59 21.00 21.22 0.5M
2022-01-04 24.37 24.37 23.20 23.71 0.5M
2022-01-03 25.11 25.54 23.92 24.66 0.4M