
Oxford Lane Capital Corporation (OXLC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.393700787402 | 5.08 | 5.12 | 5.04 | 6115536 | 5.09054619 | CS |
4 | -0.04 | -0.78431372549 | 5.1 | 5.19 | 5.04 | 5801535 | 5.11639046 | CS |
12 | -0.17 | -3.25047801147 | 5.23 | 5.31 | 5.02 | 5400554 | 5.13322798 | CS |
26 | -0.22 | -4.16666666667 | 5.28 | 5.4884 | 5.02 | 4354435 | 5.19893695 | CS |
52 | 0 | 0 | 5.06 | 5.78 | 4.95 | 3910426 | 5.26992566 | CS |
156 | -2.575 | -33.7262606418 | 7.635 | 7.89 | 4.41 | 2230311 | 5.3869694 | CS |
260 | -4.04 | -44.3956043956 | 9.1 | 9.13 | 1.86 | 1828443 | 5.55445981 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 5.05 | -0.06 | -1.17 | 5.095 | 5.1 | 5.04 | 7432664 |
1740094500 | 5.11 | 0 | 0.00 | 5.1102 | 5.115 | 5.0599999 | 5443399 |
1740008100 | 5.11 | -0.01 | -0.20 | 5.11 | 5.1165 | 5.1 | 3723480 |
1739921700 | 5.12 | 0.06 | 1.19 | 5.0873 | 5.12 | 5.07 | 4481292 |
1739576100 | 5.0599999 | -0.09 | -1.75 | 5.085 | 5.09 | 5.05 | 10197399 |
1739489700 | 5.15 | 0.01 | 0.19 | 5.15 | 5.16 | 5.14 | 7208282 |
1739403300 | 5.14 | -0.03 | -0.48 | 5.155 | 5.16 | 5.14 | 8122823 |
1739316900 | 5.165 | -0.01 | -0.10 | 5.17 | 5.19 | 5.16 | 6095309 |
1739230500 | 5.17 | 0.03 | 0.49 | 5.17 | 5.1874 | 5.16 | 7818565 |
1738971300 | 5.1449999 | -0.01 | -0.10 | 5.16 | 5.18 | 5.13 | 4205030 |
1738884900 | 5.15 | 0.02 | 0.39 | 5.14 | 5.16 | 5.13 | 4365970 |
1738798500 | 5.13 | 0.02 | 0.39 | 5.12 | 5.14 | 5.11 | 4149242 |
1738712100 | 5.11 | 0.02 | 0.39 | 5.11 | 5.13 | 5.1 | 4079058 |
1738625700 | 5.09 | -0.01 | -0.20 | 5.07 | 5.1 | 5.0646 | 5758604 |
1738366500 | 5.1 | 0.01 | 0.20 | 5.11 | 5.14 | 5.09 | 15854081 |
1738280100 | 5.09 | 0.02 | 0.39 | 5.08 | 5.1 | 5.0799 | 3515042 |
1738193700 | 5.07 | -0.02 | -0.39 | 5.09 | 5.11 | 5.05 | 4616845 |
1738107300 | 5.09 | -0.02 | -0.39 | 5.11 | 5.12 | 5.08 | 3005502 |
1738020900 | 5.11 | -0.01 | -0.20 | 5.11 | 5.13 | 5.09 | 3886571 |
1737761700 | 5.12 | 0.06 | 1.19 | 5.1 | 5.13 | 5.1 | 2335998 |
1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
1737588900 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.09 | 5.0599999 | 3830746 |
1737502500 | 5.07 | -0.01 | -0.20 | 5.085 | 5.09 | 5.0599999 | 4797629 |
1737156900 | 5.08 | -0.07 | -1.36 | 5.09 | 5.11 | 5.0599999 | 4220838 |
1737070500 | 5.15 | -0.01 | -0.19 | 5.15 | 5.18 | 5.14 | 6538422 |
1736984100 | 5.16 | 0.05 | 0.98 | 5.132 | 5.16 | 5.13 | 4266518 |
1736897700 | 5.11 | 0.03 | 0.59 | 5.1 | 5.13 | 5.09 | 3605525 |
1736811300 | 5.08 | 0.01 | 0.20 | 5.07 | 5.09 | 5.0599999 | 4016424 |
1736552100 | 5.07 | -0.03 | -0.59 | 5.095 | 5.1 | 5.07 | 3836354 |
1736379300 | 5.1 | 0 | 0.00 | 5.115 | 5.115 | 5.07 | 3042385 |
1736292900 | 5.1 | -0.02 | -0.39 | 5.12 | 5.14 | 5.08 | 4062874 |
1736206500 | 5.12 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4094200 |
1735947300 | 5.1 | 0.01 | 0.20 | 5.11 | 5.13 | 5.1 | 4656375 |
1735860900 | 5.09 | 0.02 | 0.39 | 5.09 | 5.12 | 5.08 | 4557965 |
1735688100 | 5.07 | 0.02 | 0.40 | 5.08 | 5.1 | 5.0599999 | 5858052 |
1735601700 | 5.05 | -0.06 | -1.17 | 5.065 | 5.08 | 5.04 | 7165448 |
1735342500 | 5.11 | -0.02 | -0.39 | 5.13 | 5.16 | 5.08 | 4156860 |
1735256100 | 5.13 | -0.03 | -0.58 | 5.16 | 5.18 | 5.12 | 4144390 |
1735077840 | 5.16 | 0.05 | 0.98 | 5.11 | 5.16 | 5.11 | 2541944 |
1734996900 | 5.11 | 0.05 | 0.99 | 5.07 | 5.11 | 5.07 | 6374698 |
1734737700 | 5.0599999 | 0.01 | 0.20 | 5.04 | 5.09 | 5.0315 | 5036662 |
1734651300 | 5.05 | 0 | 0.00 | 5.0598 | 5.07 | 5.0199999 | 5875185 |
1734564900 | 5.05 | -0.05 | -0.98 | 5.105 | 5.11 | 5.03 | 7044225 |
1734478500 | 5.1 | -0.14 | -2.67 | 5.14 | 5.1453 | 5.0199999 | 17145676 |
1734392100 | 5.24 | 0 | 0.00 | 5.25 | 5.26 | 5.23 | 7979107 |
1734132900 | 5.24 | -0.01 | -0.19 | 5.255 | 5.26 | 5.23 | 5336672 |
1734046500 | 5.25 | 0 | 0.00 | 5.255 | 5.2699999 | 5.24 | 4620043 |
1733960100 | 5.25 | 0.02 | 0.38 | 5.2401 | 5.26 | 5.23 | 2937662 |
1733873700 | 5.23 | -0.01 | -0.19 | 5.2599 | 5.2699999 | 5.22 | 3523301 |
1733787300 | 5.24 | -0.01 | -0.19 | 5.26 | 5.2699999 | 5.24 | 3093156 |
1733528100 | 5.25 | 0.01 | 0.19 | 5.26 | 5.28 | 5.23 | 3025552 |
1733441700 | 5.24 | -0.06 | -1.13 | 5.3 | 5.3099999 | 5.23 | 4571157 |
1733355300 | 5.3 | 0.05 | 1.05 | 5.255 | 5.3 | 5.25 | 4327846 |
1733268900 | 5.245 | -0.01 | -0.10 | 5.255 | 5.26 | 5.24 | 3708868 |
1733182500 | 5.25 | -0.01 | -0.19 | 5.26 | 5.279 | 5.23 | 3708430 |
1732917840 | 5.26 | 0.04 | 0.67 | 5.23 | 5.28 | 5.23 | 10886854 |
1732750500 | 5.225 | 0.01 | 0.19 | 5.232 | 5.24 | 5.2 | 2643091 |
1732664100 | 5.215 | -0.01 | -0.10 | 5.22 | 5.23 | 5.21 | 3890869 |
1732577700 | 5.22 | 0 | 0.00 | 5.24 | 5.25 | 5.21 | 3955629 |
1732318500 | 5.22 | 0.01 | 0.19 | 5.2202 | 5.2202 | 5.2 | 3360304 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約