Hot Features
プレミアム
Oxford Lane Capital Corporation (OXLC)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.185 | -3.41959334566 | 5.41 | 5.42 | 5.21 | 4111764 | 5.27368619 | CS |
| 4 | 0.035 | 0.674373795761 | 5.19 | 5.4884 | 5.19 | 3382751 | 5.31469673 | CS |
| 12 | -0.065 | -1.22873345936 | 5.29 | 5.4884 | 5.16 | 3540058 | 5.27893597 | CS |
| 26 | -0.305 | -5.51537070524 | 5.53 | 5.78 | 5.105 | 4093177 | 5.38718223 | CS |
| 52 | 0.265 | 5.34274193548 | 4.96 | 5.78 | 4.82 | 3098274 | 5.29215914 | CS |
| 156 | -2.675 | -33.8607594937 | 7.9 | 8.42 | 4.41 | 1935053 | 5.60224973 | CS |
| 260 | -2.975 | -36.2804878049 | 8.2 | 9.6 | 1.86 | 1617868 | 5.69521963 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5.22 | -0.02 | -0.38 | 5.22 | 5.25 | 5.21 | 3447984 |
| 1732059300 | 5.24 | 0.01 | 0.19 | 5.23 | 5.26 | 5.22 | 2783013 |
| 1731972900 | 5.23 | -0.02 | -0.38 | 5.26 | 5.28 | 5.22 | 4237529 |
| 1731713700 | 5.25 | -0.12 | -2.23 | 5.28 | 5.3099999 | 5.24 | 4232124 |
| 1731627300 | 5.37 | -0.03 | -0.56 | 5.41 | 5.42 | 5.34 | 5858170 |
| 1731540900 | 5.4 | 0.05 | 0.93 | 5.35 | 5.41 | 5.35 | 5682539 |
| 1731454500 | 5.35 | -0.1 | -1.83 | 5.47 | 5.475 | 5.325 | 5406293 |
| 1731368100 | 5.45 | 0 | 0.00 | 5.48 | 5.4884 | 5.44 | 4309450 |
| 1731108900 | 5.45 | 0.07 | 1.30 | 5.41 | 5.45 | 5.4 | 3193173 |
| 1731022500 | 5.38 | 0.05 | 0.94 | 5.35 | 5.41 | 5.34 | 3464811 |
| 1730936100 | 5.33 | 0.03 | 0.57 | 5.33 | 5.37 | 5.3 | 4796909 |
| 1730849700 | 5.3 | 0.04 | 0.76 | 5.26 | 5.3 | 5.26 | 1587373 |
| 1730763300 | 5.26 | -0.01 | -0.19 | 5.2699999 | 5.3099999 | 5.24 | 3377328 |
| 1730500500 | 5.2699999 | 0.01 | 0.19 | 5.2699 | 5.29 | 5.26 | 2189205 |
| 1730414100 | 5.26 | 0.01 | 0.19 | 5.2699999 | 5.2699999 | 5.22 | 3291074 |
| 1730327700 | 5.25 | 0.02 | 0.38 | 5.23 | 5.26 | 5.23 | 1525007 |
| 1730241300 | 5.23 | -0.01 | -0.19 | 5.23 | 5.24 | 5.21 | 1989054 |
| 1730154900 | 5.24 | -0.02 | -0.29 | 5.25 | 5.26 | 5.23 | 2185597 |
| 1729895700 | 5.255 | -0.01 | -0.10 | 5.24 | 5.26 | 5.24 | 1359522 |
| 1729809300 | 5.26 | 0.07 | 1.35 | 5.19 | 5.26 | 5.19 | 2738868 |
| 1729722900 | 5.19 | -0.03 | -0.48 | 5.22 | 5.22 | 5.18 | 1829448 |
| 1729636500 | 5.215 | -0.01 | -0.10 | 5.22 | 5.23 | 5.21 | 1842275 |
| 1729550100 | 5.22 | 0.03 | 0.58 | 5.21 | 5.22 | 5.18 | 3302213 |
| 1729290900 | 5.19 | -0.02 | -0.38 | 5.22 | 5.2278 | 5.18 | 3038137 |
| 1729204500 | 5.21 | -0.07 | -1.33 | 5.2 | 5.23 | 5.19 | 3457526 |
| 1729118100 | 5.28 | 0.01 | 0.19 | 5.3 | 5.3 | 5.26 | 4808387 |
| 1729031700 | 5.2699999 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.26 | 4499566 |
| 1728945300 | 5.28 | -0.01 | -0.19 | 5.3099999 | 5.3099999 | 5.28 | 4288341 |
| 1728686100 | 5.29 | -0.01 | -0.19 | 5.3099999 | 5.3199 | 5.29 | 2900185 |
| 1728599700 | 5.3 | -0.01 | -0.19 | 5.32 | 5.33 | 5.29 | 3754525 |
| 1728513300 | 5.3099999 | 0.02 | 0.38 | 5.3099999 | 5.32 | 5.3 | 2900295 |
| 1728426900 | 5.29 | 0.02 | 0.38 | 5.28 | 5.3099999 | 5.28 | 2260761 |
| 1728340500 | 5.2699999 | 0.01 | 0.19 | 5.2699999 | 5.3 | 5.26 | 3139176 |
| 1728081300 | 5.26 | 0.02 | 0.38 | 5.2699999 | 5.28 | 5.25 | 2144680 |
| 1727994900 | 5.24 | -0.02 | -0.38 | 5.2699999 | 5.29 | 5.23 | 11659833 |
| 1727908500 | 5.26 | 0.04 | 0.77 | 5.22 | 5.26 | 5.2 | 3004636 |
| 1727822100 | 5.22 | -0.02 | -0.38 | 5.26 | 5.2699 | 5.19 | 3170693 |
| 1727735700 | 5.24 | 0.07 | 1.35 | 5.19 | 5.25 | 5.19 | 3993561 |
| 1727476500 | 5.17 | -0.05 | -0.96 | 5.24 | 5.25 | 5.16 | 10197016 |
| 1727390100 | 5.22 | -0.01 | -0.19 | 5.24 | 5.25 | 5.22 | 2434628 |
| 1727303700 | 5.23 | 0.01 | 0.19 | 5.22 | 5.24 | 5.22 | 2296073 |
| 1727217300 | 5.22 | 0.02 | 0.38 | 5.2 | 5.23 | 5.2 | 3563347 |
| 1727130900 | 5.2 | 0.01 | 0.19 | 5.2 | 5.21 | 5.19 | 2434802 |
| 1726871700 | 5.19 | -0.01 | -0.19 | 5.21 | 5.22 | 5.18 | 2505838 |
| 1726785300 | 5.2 | -0.01 | -0.19 | 5.25 | 5.25 | 5.19 | 3778266 |
| 1726698900 | 5.21 | 0.02 | 0.39 | 5.21 | 5.23 | 5.19 | 3952732 |
| 1726612500 | 5.19 | -0.04 | -0.76 | 5.24 | 5.2499 | 5.18 | 3908491 |
| 1726526100 | 5.23 | -0.1 | -1.88 | 5.2699999 | 5.2699999 | 5.21 | 4870106 |
| 1726266900 | 5.33 | 0.01 | 0.19 | 5.35 | 5.35 | 5.3099999 | 5130643 |
| 1726180500 | 5.32 | -0.05 | -0.93 | 5.4 | 5.4 | 5.3099999 | 5202244 |
| 1726094100 | 5.37 | -0.03 | -0.56 | 5.4 | 5.41 | 5.34 | 3346719 |
| 1726007700 | 5.4 | 0.02 | 0.37 | 5.39 | 5.42 | 5.365 | 2662820 |
| 1725921300 | 5.38 | 0.04 | 0.75 | 5.36 | 5.4 | 5.35 | 3009050 |
| 1725662100 | 5.34 | -0.02 | -0.37 | 5.37 | 5.38 | 5.3 | 2994980 |
| 1725575700 | 5.36 | 0.02 | 0.37 | 5.35 | 5.39 | 5.35 | 2490850 |
| 1725489300 | 5.34 | 0.01 | 0.19 | 5.33 | 5.36 | 5.32 | 1907964 |
| 1725402900 | 5.33 | -0.03 | -0.56 | 5.36 | 5.37 | 5.32 | 2298769 |
| 1725057300 | 5.36 | 0.05 | 0.94 | 5.32 | 5.38 | 5.32 | 4395084 |
| 1724970900 | 5.3099999 | 0.02 | 0.38 | 5.29 | 5.3099999 | 5.29 | 1833734 |
| 1724884500 | 5.29 | 0.05 | 0.95 | 5.22 | 5.3099999 | 5.22 | 3845837 |
| 1724798100 | 5.24 | -0.08 | -1.50 | 5.3099999 | 5.32 | 5.23 | 3713607 |
| 1724711700 | 5.32 | 0.01 | 0.19 | 5.35 | 5.35 | 5.29 | 3203965 |
| 1724452500 | 5.3099999 | 0.03 | 0.57 | 5.28 | 5.32 | 5.275 | 6217091 |
| 1724366100 | 5.28 | -0.03 | -0.56 | 5.32 | 5.32 | 5.26 | 1592150 |
| 1724279700 | 5.3099999 | 0.07 | 1.34 | 5.28 | 5.35 | 5.2699999 | 2941983 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
