Dun And Bradstreet Holding Inc (DNB)

DNB
🏛️ アメリカ →
9.15
最終更新: 2025-08-25
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
2025-08-25 9.14 9.16 9.14 9.15 17.8M
2025-08-22 9.11 9.12 9.10 9.11 2.3M
2025-08-21 9.09 9.11 9.09 9.11 2.0M
2025-08-20 9.10 9.11 9.10 9.10 2.6M
2025-08-19 9.09 9.11 9.09 9.10 2.6M
2025-08-18 9.09 9.11 9.08 9.10 3.4M
2025-08-15 9.09 9.10 9.07 9.09 3.8M
2025-08-14 9.10 9.11 9.06 9.09 10.8M
2025-08-13 9.10 9.11 9.09 9.10 3.3M
2025-08-12 9.10 9.11 9.09 9.10 3.9M
2025-08-11 9.11 9.12 9.10 9.10 2.1M
2025-08-08 9.11 9.11 9.10 9.11 1.1M
2025-08-07 9.12 9.12 9.10 9.10 4.2M
2025-08-06 9.11 9.12 9.10 9.11 1.3M
2025-08-05 9.11 9.12 9.10 9.11 2.5M
2025-08-04 9.11 9.12 9.10 9.11 4.7M
2025-08-01 9.10 9.11 9.10 9.11 2.5M
2025-07-31 9.10 9.11 9.10 9.10 2.1M
2025-07-30 9.11 9.12 9.10 9.10 1.3M
2025-07-29 9.11 9.12 9.10 9.11 3.2M
2025-07-28 9.12 9.12 9.11 9.11 0.7M
2025-07-25 9.10 9.13 9.10 9.12 1.1M
2025-07-24 9.11 9.12 9.10 9.10 2.6M
2025-07-23 9.11 9.13 9.10 9.13 2.9M
2025-07-22 9.10 9.13 9.10 9.12 1.6M
2025-07-21 9.11 9.12 9.10 9.10 1.3M
2025-07-18 9.11 9.12 9.10 9.10 5.7M
2025-07-17 9.11 9.12 9.09 9.11 6.7M
2025-07-16 9.11 9.12 9.11 9.12 2.9M
2025-07-15 9.12 9.12 9.11 9.11 1.0M
2025-07-14 9.12 9.12 9.10 9.11 3.5M
2025-07-11 9.11 9.12 9.10 9.11 2.7M
2025-07-10 9.12 9.12 9.11 9.11 2.0M
2025-07-09 9.12 9.12 9.11 9.12 1.3M
2025-07-08 9.11 9.12 9.11 9.12 1.5M
2025-07-07 9.10 9.11 9.10 9.11 1.6M
2025-07-03 9.10 9.12 9.10 9.10 1.1M
2025-07-02 9.10 9.11 9.09 9.10 2.5M
2025-07-01 9.09 9.10 9.08 9.10 10.6M
2025-06-30 9.08 9.09 9.08 9.09 3.1M
2025-06-27 9.09 9.09 9.08 9.08 2.5M
2025-06-26 9.08 9.08 9.07 9.08 2.0M
2025-06-25 9.08 9.09 9.07 9.07 1.8M
2025-06-24 9.08 9.08 9.07 9.08 2.3M
2025-06-23 9.08 9.08 9.07 9.08 6.6M
2025-06-20 9.08 9.08 9.06 9.07 3.7M
2025-06-18 9.07 9.08 9.06 9.07 4.7M
2025-06-17 9.07 9.08 9.06 9.07 11.7M
2025-06-16 9.06 9.09 9.05 9.06 8.1M
2025-06-13 9.05 9.07 9.04 9.04 14.7M
2025-06-12 9.06 9.07 9.05 9.06 3.9M
2025-06-11 9.10 9.11 9.05 9.07 7.9M
2025-06-10 9.03 9.07 9.02 9.07 9.5M
2025-06-09 9.03 9.03 9.02 9.02 2.1M
2025-06-06 9.02 9.03 9.01 9.02 4.9M
2025-06-05 9.05 9.05 9.01 9.01 15.9M
2025-06-04 9.04 9.04 9.02 9.03 5.1M
2025-06-03 9.02 9.03 9.01 9.03 3.5M
2025-06-02 9.01 9.03 9.00 9.02 3.1M
2025-05-30 9.02 9.03 9.00 9.01 3.6M
2025-05-29 9.00 9.03 9.00 9.02 3.0M
2025-05-28 9.00 9.01 8.99 9.00 4.4M
2025-05-27 9.01 9.01 8.99 9.00 3.3M
2025-05-23 8.98 9.00 8.98 8.99 6.0M
2025-05-22 8.99 9.00 8.98 8.99 4.2M
2025-05-21 9.00 9.02 8.98 8.98 3.2M
2025-05-20 8.99 9.02 8.98 9.01 7.2M
2025-05-19 8.97 8.99 8.97 8.98 6.2M
2025-05-16 8.98 8.99 8.96 8.97 7.4M
2025-05-15 8.98 8.98 8.96 8.98 13.5M
2025-05-14 8.97 8.99 8.97 8.97 4.0M
2025-05-13 8.98 8.98 8.96 8.97 10.4M
2025-05-12 8.96 8.98 8.96 8.98 6.5M
2025-05-09 8.96 8.97 8.94 8.95 16.3M
2025-05-08 8.97 8.98 8.96 8.97 38.6M
2025-05-07 8.97 8.98 8.95 8.96 5.6M
2025-05-06 8.96 8.97 8.95 8.97 8.4M
2025-05-05 8.97 8.99 8.96 8.96 9.3M
2025-05-02 9.04 9.04 8.96 8.97 14.2M
2025-05-01 8.98 9.10 8.93 8.94 22.6M
2025-04-30 8.93 8.97 8.92 8.97 9.6M
2025-04-29 8.94 8.96 8.93 8.95 75.7M
2025-04-28 9.18 9.19 9.13 9.15 5.5M
2025-04-25 9.15 9.19 9.13 9.19 5.8M
2025-04-24 9.14 9.16 9.12 9.13 10.9M
2025-04-23 9.08 9.17 9.05 9.14 44.6M
2025-04-22 8.72 8.82 8.72 8.79 14.8M
2025-04-21 8.70 8.75 8.69 8.70 14.5M
2025-04-17 8.72 8.76 8.71 8.75 13.9M
2025-04-16 8.75 8.78 8.70 8.72 12.0M
2025-04-15 8.75 8.79 8.74 8.77 5.7M
2025-04-14 8.70 8.77 8.66 8.73 11.6M
2025-04-11 8.57 8.74 8.57 8.63 21.1M
2025-04-10 8.56 8.69 8.46 8.58 17.4M
2025-04-09 8.38 8.66 8.14 8.62 60.0M
2025-04-08 8.70 8.80 8.30 8.39 43.7M
2025-04-07 8.64 8.77 8.42 8.63 34.9M
2025-04-04 8.88 8.90 8.71 8.73 45.2M
2025-04-03 8.95 8.97 8.86 8.94 39.6M
2025-04-02 8.95 9.01 8.94 8.99 17.0M
2025-04-01 8.96 8.97 8.93 8.96 4.5M
2025-03-31 8.91 8.95 8.91 8.94 5.9M
2025-03-28 8.94 8.95 8.92 8.92 8.2M
2025-03-27 8.95 8.96 8.92 8.94 16.3M
2025-03-26 8.96 8.96 8.94 8.94 21.4M
2025-03-25 8.97 8.99 8.95 8.95 37.8M
2025-03-24 9.00 9.03 8.98 8.99 63.8M
2025-03-21 8.45 8.99 8.32 8.73 12.4M
2025-03-20 8.65 8.76 8.49 8.49 2.2M
2025-03-19 8.38 8.72 8.32 8.70 6.2M
2025-03-18 8.25 8.43 8.18 8.34 3.0M
2025-03-17 8.12 8.31 8.10 8.26 2.6M
2025-03-14 7.93 8.07 7.80 8.06 4.5M
2025-03-13 7.97 8.02 7.78 7.89 3.8M
2025-03-12 8.10 8.14 7.91 7.99 5.8M
2025-03-11 8.41 8.42 8.04 8.05 7.8M
2025-03-10 8.68 8.77 8.39 8.40 3.9M
2025-03-07 8.54 8.91 8.51 8.81 3.8M
2025-03-06 8.58 8.66 8.44 8.54 4.4M
2025-03-05 8.89 8.97 8.63 8.67 3.2M
2025-03-04 8.89 9.11 8.77 8.91 5.1M
2025-03-03 9.07 9.26 8.95 9.00 3.3M
2025-02-28 9.01 9.17 9.00 9.07 3.5M
2025-02-27 9.01 9.24 9.00 9.05 3.9M
2025-02-26 9.03 9.14 8.96 9.07 5.3M
2025-02-25 9.26 9.27 9.02 9.11 3.8M
2025-02-24 9.40 9.40 9.01 9.23 8.7M
2025-02-21 9.50 9.55 9.13 9.43 5.7M
2025-02-20 9.89 9.91 8.89 9.44 8.9M
2025-02-19 10.53 10.62 10.46 10.53 4.6M
2025-02-18 10.62 10.67 10.46 10.63 5.5M
2025-02-14 10.72 10.83 10.63 10.64 2.7M
2025-02-13 10.59 10.70 10.51 10.69 6.0M
2025-02-12 10.81 10.88 10.62 10.69 2.7M
2025-02-11 10.97 11.06 10.89 10.96 3.7M
2025-02-10 11.26 11.28 10.99 11.00 4.0M
2025-02-07 11.88 12.00 10.96 11.23 6.6M
2025-02-06 12.54 12.54 12.08 12.13 3.3M
2025-02-05 12.30 12.52 12.18 12.48 2.0M
2025-02-04 12.15 12.39 12.04 12.30 2.3M
2025-02-03 12.09 12.42 12.03 12.14 6.2M
2025-01-31 12.15 12.53 12.09 12.30 7.5M
2025-01-30 11.71 12.24 11.66 12.15 2.8M
2025-01-29 11.87 11.95 11.48 11.64 1.5M
2025-01-28 11.79 11.92 11.76 11.90 1.6M
2025-01-27 11.50 11.77 11.47 11.75 2.8M
2025-01-24 11.43 11.62 11.43 11.50 1.7M
2025-01-23 11.61 11.63 11.38 11.42 1.4M
2025-01-22 11.44 11.61 11.43 11.60 2.7M
2025-01-21 11.39 11.54 11.39 11.44 2.2M
2025-01-17 11.40 11.44 11.29 11.33 2.1M
2025-01-16 11.25 11.42 11.19 11.29 3.4M
2025-01-15 11.30 11.34 11.08 11.23 4.0M
2025-01-14 11.30 11.30 10.92 11.09 16.7M
2025-01-13 11.31 11.40 11.18 11.21 2.6M
2025-01-10 11.48 11.52 11.26 11.34 2.9M
2025-01-08 11.74 11.87 11.59 11.63 2.9M
2025-01-07 12.23 12.40 11.88 11.88 3.2M
2025-01-06 12.41 12.44 12.20 12.24 3.8M
2025-01-03 12.29 12.40 12.23 12.36 2.3M
2025-01-02 12.48 12.66 12.33 12.35 3.0M