![Admiral Group Plc](/common/images/company/L_ADM.png)
時間 | 価格 | サイズ | 種類 | 買値 | 売値 | 買/売 | Indを購入する | 総取引量 | 番号 | 取引所 |
---|---|---|---|---|---|---|---|---|---|---|
18:58:32 | 2820.4 | 1750 | O | 2818.0 | 2821.0 | Buy | 13,255 | 100 | LSE | |
18:57:28 | 2819.0 | 164 | O | 2817.0 | 2820.0 | Buy | 11,505 | 99 | LSE | |
18:52:32 | 2816.9 | 627 | O | 2816.0 | 2819.0 | Sell | 11,341 | 98 | LSE | |
18:51:39 | 2817.2 | 50 | O | 2816.0 | 2819.0 | Sell | 10,714 | 97 | LSE | |
18:50:18 | 2818.0 | 121 | O | 2816.0 | 2819.0 | Buy | 10,664 | 96 | LSE | |
18:50:17 | 2818.0 | 25 | AT | 2818.0 | 2819.0 | Sell | 10,543 | 95 | LSE | |
18:50:17 | 2818.0 | 25 | AT | 2818.0 | 2819.0 | Sell | 10,518 | 94 | LSE | |
18:49:31 | 2819.0 | 12 | AT | 2818.0 | 2819.0 | Buy | 10,493 | 93 | LSE | |
18:49:26 | 2818.0 | 10 | AT | 2817.0 | 2818.0 | Buy | 10,481 | 92 | LSE | |
18:38:46 | 2815.007 | 10 | O | 2816.0 | 2818.0 | Sell | 10,471 | 91 | LSE | |
18:38:45 | 2817.0 | 31 | AT | 2815.0 | 2817.0 | Buy | 10,461 | 90 | LSE | |
18:31:11 | 2817.0 | 1 | O | 2815.0 | 2817.0 | Buy | 10,430 | 89 | LSE | |
18:29:59 | 2816.0 | 1 | O | 2816.0 | 2818.0 | Sell | 10,429 | 88 | LSE | |
18:29:06 | 2817.0 | 42 | AT | 2817.0 | 2818.0 | Sell | 10,428 | 87 | LSE | |
18:29:06 | 2818.0 | 42 | AT | 2818.0 | 2820.0 | Sell | 10,386 | 86 | LSE | |
18:28:35 | 2818.0 | 42 | O | 2818.0 | 2820.0 | Sell | 10,344 | 85 | LSE | |
18:28:29 | 2820.0 | 18 | O | 2818.0 | 2820.0 | Buy | 10,302 | 84 | LSE | |
18:26:23 | 2820.0 | 94 | O | 2818.0 | 2821.0 | Buy | 10,284 | 83 | LSE | |
18:22:59 | 2818.0 | 123 | AT | 2817.0 | 2818.0 | Buy | 10,190 | 82 | LSE | |
18:22:59 | 2818.0 | 12 | AT | 2817.0 | 2818.0 | Buy | 10,067 | 81 | LSE | |
18:22:12 | 2817.0 | 14 | AT | 2816.0 | 2817.0 | Buy | 10,055 | 80 | LSE | |
18:17:25 | 2815.0 | 14 | AT | 2813.0 | 2815.0 | Buy | 10,041 | 79 | LSE | |
18:17:25 | 2815.0 | 2 | AT | 2813.0 | 2815.0 | Buy | 10,027 | 78 | LSE | |
18:08:00 | 2810.8 | 88 | O | 2809.0 | 2812.0 | Buy | 10,025 | 77 | LSE | |
18:03:34 | 2813.0 | 1 | O | 2810.0 | 2813.0 | Buy | 9,937 | 76 | LSE | |
17:48:23 | 2812.1 | 11 | O | 2810.0 | 2813.0 | Buy | 9,936 | 75 | LSE | |
17:42:28 | 2813.0 | 146 | AT | 2811.0 | 2813.0 | Buy | 9,925 | 74 | LSE | |
17:40:06 | 2814.0 | 190 | AT | 2812.0 | 2814.0 | Buy | 9,779 | 73 | LSE | |
17:37:45 | 2817.0 | 103 | AT | 2817.0 | 2819.0 | Sell | 9,589 | 72 | LSE | |
17:37:08 | 2819.0 | 47 | AT | 2816.0 | 2819.0 | Buy | 9,486 | 71 | LSE | |
17:37:05 | 2818.992 | 1 | O | 2816.0 | 2819.0 | Buy | 9,439 | 70 | LSE | |
17:35:49 | 2818.0 | 63 | AT | 2817.0 | 2818.0 | Buy | 9,438 | 69 | LSE | |
17:35:49 | 2818.0 | 7 | AT | 2817.0 | 2818.0 | Buy | 9,375 | 68 | LSE | |
17:35:49 | 2818.0 | 70 | AT | 2817.0 | 2818.0 | Buy | 9,368 | 67 | LSE | |
17:35:49 | 2818.0 | 23 | AT | 2817.0 | 2818.0 | Buy | 9,298 | 66 | LSE | |
17:35:49 | 2817.0 | 66 | AT | 2815.0 | 2817.0 | Buy | 9,275 | 65 | LSE | |
17:35:05 | 2817.0 | 2 | O | 2815.0 | 2817.0 | Buy | 9,209 | 64 | LSE | |
17:34:00 | 2815.0 | 182 | AT | 2813.0 | 2815.0 | Buy | 9,207 | 63 | LSE | |
17:34:00 | 2815.0 | 70 | AT | 2813.0 | 2815.0 | Buy | 9,025 | 62 | LSE | |
17:34:00 | 2814.0 | 159 | AT | 2812.0 | 2814.0 | Buy | 8,955 | 61 | LSE | |
17:34:00 | 2814.0 | 194 | AT | 2812.0 | 2814.0 | Buy | 8,796 | 60 | LSE | |
17:33:11 | 2813.995 | 2 | O | 2812.0 | 2814.0 | Buy | 8,602 | 59 | LSE | |
17:32:53 | 2814.0 | 71 | O | 2812.0 | 2814.0 | Buy | 8,600 | 58 | LSE | |
17:31:27 | 2812.2 | 66 | O | 2811.0 | 2814.0 | Sell | 8,529 | 57 | LSE | |
17:31:12 | 2813.992 | 1 | O | 2811.0 | 2814.0 | Buy | 8,463 | 56 | LSE | |
17:29:29 | 2813.0 | 215 | AT | 2812.0 | 2813.0 | Buy | 8,462 | 55 | LSE | |
17:29:22 | 2813.0 | 3 | AT | 2811.0 | 2813.0 | Buy | 8,247 | 54 | LSE | |
17:28:40 | 2814.0 | 150 | AT | 2810.0 | 2814.0 | Buy | 8,244 | 53 | LSE | |
17:28:40 | 2814.0 | 96 | AT | 2810.0 | 2814.0 | Buy | 8,094 | 52 | LSE | |
17:28:40 | 2813.0 | 4 | AT | 2810.0 | 2813.0 | Buy | 7,998 | 51 | LSE | |
17:28:40 | 2813.0 | 161 | AT | 2810.0 | 2813.0 | Buy | 7,994 | 50 | LSE | |
17:28:40 | 2813.0 | 99 | AT | 2810.0 | 2813.0 | Buy | 7,833 | 49 | LSE | |
17:28:40 | 2813.0 | 117 | AT | 2810.0 | 2813.0 | Buy | 7,734 | 48 | LSE | |
17:28:40 | 2813.0 | 28 | AT | 2810.0 | 2813.0 | Buy | 7,617 | 47 | LSE | |
17:28:40 | 2813.0 | 56 | AT | 2810.0 | 2813.0 | Buy | 7,589 | 46 | LSE | |
17:28:12 | 2811.2 | 100 | O | 2810.0 | 2813.0 | Sell | 7,533 | 45 | LSE | |
17:22:03 | 2808.0 | 98 | AT | 2805.0 | 2808.0 | Buy | 7,433 | 44 | LSE | |
17:19:36 | 2810.0 | 68 | AT | 2810.0 | 2812.0 | Sell | 7,335 | 43 | LSE | |
17:19:36 | 2810.0 | 76 | AT | 2810.0 | 2812.0 | Sell | 7,267 | 42 | LSE | |
17:16:29 | 2799.0 | 3 | O | 2810.0 | 2814.0 | Sell | 7,191 | 41 | LSE | |
17:16:29 | 2799.0 | 2 | O | 2810.0 | 2814.0 | Sell | 7,188 | 40 | LSE | |
17:16:29 | 2799.0 | 3 | O | 2810.0 | 2814.0 | Sell | 7,186 | 39 | LSE | |
17:12:08 | 2809.0 | 4 | O | 2811.0 | 2815.0 | Sell | 7,183 | 38 | LSE | |
17:11:59 | 2811.0 | 119 | O | 2811.0 | 2815.0 | Sell | 7,179 | 37 | LSE | |
17:11:59 | 2813.0 | 79 | AT | 2811.0 | 2813.0 | Buy | 7,060 | 36 | LSE | |
17:11:59 | 2811.0 | 79 | AT | 2811.0 | 2815.0 | Sell | 6,981 | 35 | LSE | |
17:11:59 | 2813.0 | 101 | AT | 2810.0 | 2813.0 | Buy | 6,902 | 34 | LSE | |
17:11:59 | 2813.0 | 143 | AT | 2810.0 | 2813.0 | Buy | 6,801 | 33 | LSE | |
17:11:59 | 2813.0 | 205 | AT | 2810.0 | 2813.0 | Buy | 6,658 | 32 | LSE | |
17:11:59 | 2812.0 | 101 | AT | 2809.0 | 2812.0 | Buy | 6,453 | 31 | LSE | |
17:09:45 | 2810.605 | 17 | O | 2809.0 | 2813.0 | Sell | 6,352 | 30 | LSE | |
17:05:17 | 2807.75 | 19 | O | 2804.0 | 2809.0 | Buy | 6,335 | 29 | LSE | |
17:04:15 | 2805.401 | 16 | O | 2803.0 | 2809.0 | Sell | 6,316 | 28 | LSE | |
17:03:51 | 2809.0 | 4 | O | 2802.0 | 2809.0 | Buy | 6,300 | 27 | LSE | |
17:03:09 | 2810.0 | 1515 | AT | 2810.0 | 2812.0 | Sell | 6,296 | 26 | LSE | |
17:03:09 | 2810.0 | 800 | AT | 2810.0 | 2812.0 | Sell | 4,781 | 25 | LSE | |
17:03:09 | 2810.0 | 2176 | AT | 2810.0 | 2811.0 | Sell | 3,981 | 24 | LSE | |
17:03:09 | 2810.0 | 103 | AT | 2802.0 | 2810.0 | Buy | 1,805 | 23 | LSE | |
17:03:09 | 2809.0 | 56 | AT | 2802.0 | 2809.0 | Buy | 1,702 | 22 | LSE | |
17:03:09 | 2809.0 | 96 | AT | 2802.0 | 2809.0 | Buy | 1,646 | 21 | LSE | |
17:02:54 | 2804.097 | 5 | O | 2802.0 | 2809.0 | Sell | 1,550 | 20 | LSE | |
17:02:34 | 2808.0 | 100 | AT | 2808.0 | 2815.0 | Sell | 1,545 | 19 | LSE | |
17:02:34 | 2809.0 | 99 | AT | 2809.0 | 2815.0 | Sell | 1,445 | 18 | LSE | |
17:02:34 | 2809.0 | 47 | AT | 2809.0 | 2815.0 | Sell | 1,346 | 17 | LSE | |
17:02:34 | 2809.0 | 63 | AT | 2809.0 | 2815.0 | Sell | 1,299 | 16 | LSE | |
17:02:27 | 2812.0 | 6 | O | 2809.0 | 2816.0 | Sell | 1,236 | 15 | LSE | |
17:02:26 | 2805.0 | 2 | O | 2809.0 | 2816.0 | Sell | 1,230 | 14 | LSE | |
17:02:25 | 2812.0 | 1 | O | 2809.0 | 2816.0 | Sell | 1,228 | 13 | LSE | |
17:02:25 | 2812.0 | 1 | O | 2809.0 | 2816.0 | Sell | 1,227 | 12 | LSE | |
17:02:25 | 2805.0 | 1 | O | 2809.0 | 2816.0 | Sell | 1,226 | 11 | LSE | |
17:02:24 | 2805.0 | 1 | O | 2809.0 | 2816.0 | Sell | 1,225 | 10 | LSE | |
17:02:24 | 2805.0 | 2 | O | 2809.0 | 2816.0 | Sell | 1,224 | 9 | LSE | |
17:02:24 | 2805.0 | 1 | O | 2809.0 | 2816.0 | Sell | 1,222 | 8 | LSE | |
17:00:33 | 2807.0 | 144 | AT | 2807.0 | 2813.0 | Sell | 1,221 | 7 | LSE | |
17:00:30 | 2807.0 | 17 | O | 2801.0 | 2809.0 | Buy | 1,077 | 6 | LSE | |
17:00:26 | 2801.0 | 89 | AT | 2794.0 | 2801.0 | Buy | 1,060 | 5 | LSE | |
17:00:26 | 2800.0 | 180 | AT | 2794.0 | 2800.0 | Buy | 971 | 4 | LSE | |
17:00:26 | 2799.0 | 10 | AT | 2794.0 | 2799.0 | Buy | 791 | 3 | LSE | |
17:00:26 | 2796.0 | 179 | AT | 2789.0 | 2796.0 | Buy | 781 | 2 | LSE | |
17:00:26 | 2801.0 | 602 | UT | 2813.0 | 2815.0 | 602 | 1 | LSE |
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