Astrazeneca (AZN) - 取引

トレード 2297 - 2201 (18:09-18:02)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
18:09:07	11960.0	31	AT	11956.0	11960.0	Buy	175,391	2297	LSE
18:09:07	11960.0	25	AT	11956.0	11960.0	Buy	175,360	2296	LSE
18:09:07	11958.0	50	AT	11954.0	11958.0	Buy	175,335	2295	LSE
18:09:07	11958.0	66	AT	11954.0	11958.0	Buy	175,285	2294	LSE
18:08:54	11960.0	2	O	11956.0	11960.0	Buy	175,219	2293	LSE
18:08:37	11959.48	8	O	11956.0	11960.0	Buy	175,217	2292	LSE
18:08:20	11960.0	28	AT	11956.0	11960.0	Buy	175,209	2291	LSE
18:08:18	11958.0	10	AT	11958.0	11960.0	Sell	175,181	2290	LSE
18:08:17	11954.0	43	AT	11954.0	11962.0	Sell	175,171	2289	LSE
18:08:17	11954.0	105	AT	11954.0	11962.0	Sell	175,128	2288	LSE
18:08:17	11954.0	8	AT	11954.0	11962.0	Sell	175,023	2287	LSE
18:08:17	11954.0	66	AT	11954.0	11962.0	Sell	175,015	2286	LSE
18:08:17	11954.0	64	AT	11954.0	11962.0	Sell	174,949	2285	LSE
18:08:17	11954.0	25	AT	11954.0	11962.0	Sell	174,885	2284	LSE
18:08:17	11954.0	27	AT	11954.0	11962.0	Sell	174,860	2283	LSE
18:08:17	11954.0	50	AT	11954.0	11962.0	Sell	174,833	2282	LSE
18:08:17	11954.0	51	AT	11954.0	11962.0	Sell	174,783	2281	LSE
18:08:17	11956.0	50	AT	11956.0	11962.0	Sell	174,732	2280	LSE
18:08:17	11956.0	55	AT	11956.0	11962.0	Sell	174,682	2279	LSE
18:08:17	11956.0	26	AT	11956.0	11962.0	Sell	174,627	2278	LSE
18:08:17	11956.0	24	AT	11956.0	11962.0	Sell	174,601	2277	LSE
18:08:17	11958.0	51	AT	11958.0	11962.0	Sell	174,577	2276	LSE
18:08:17	11958.0	65	AT	11958.0	11962.0	Sell	174,526	2275	LSE
18:08:03	11960.0	42	O	11958.0	11962.0		174,461	2274	LSE
18:07:56	11960.0	2	AT	11960.0	11962.0	Sell	174,419	2273	LSE
18:07:19	11960.0	2	AT	11958.0	11960.0	Buy	174,417	2272	LSE
18:07:19	11960.0	23	AT	11958.0	11960.0	Buy	174,415	2271	LSE
18:07:19	11960.0	63	AT	11958.0	11960.0	Buy	174,392	2270	LSE
18:07:15	11956.842	38	O	11956.0	11960.0	Sell	174,329	2269	LSE
18:07:13	11958.0	10	AT	11958.0	11960.0	Sell	174,291	2268	LSE
18:07:13	11958.0	53	AT	11958.0	11960.0	Sell	174,281	2267	LSE
18:07:13	11960.0	44	AT	11956.0	11960.0	Buy	174,228	2266	LSE
18:07:13	11960.0	22	AT	11956.0	11960.0	Buy	174,184	2265	LSE
18:07:13	11958.0	100	AT	11956.0	11958.0	Buy	174,162	2264	LSE
18:07:12	11960.0	14	AT	11956.0	11960.0	Buy	174,062	2263	LSE
18:07:12	11960.0	52	AT	11956.0	11960.0	Buy	174,048	2262	LSE
18:07:12	11960.0	23	AT	11956.0	11960.0	Buy	173,996	2261	LSE
18:07:12	11960.0	25	AT	11956.0	11960.0	Buy	173,973	2260	LSE
18:07:12	11960.0	87	AT	11956.0	11960.0	Buy	173,948	2259	LSE
18:07:12	11958.0	10	AT	11954.0	11958.0	Buy	173,861	2258	LSE
18:07:12	11958.0	49	AT	11954.0	11958.0	Buy	173,851	2257	LSE
18:07:11	11956.0	61	AT	11956.0	11958.0	Sell	173,802	2256	LSE
18:07:11	11956.0	55	AT	11956.0	11958.0	Sell	173,741	2255	LSE
18:06:27	11958.0	26	AT	11958.0	11960.0	Sell	173,686	2254	LSE
18:06:27	11958.0	51	AT	11958.0	11960.0	Sell	173,660	2253	LSE
18:06:26	11958.0	15	AT	11956.0	11958.0	Buy	173,609	2252	LSE
18:06:25	11958.0	33	AT	11954.0	11958.0	Buy	173,594	2251	LSE
18:06:12	11956.0	22	AT	11952.0	11956.0	Buy	173,561	2250	LSE
18:06:12	11956.0	57	AT	11952.0	11956.0	Buy	173,539	2249	LSE
18:06:03	11954.0	26	AT	11954.0	11956.0	Sell	173,482	2248	LSE
18:06:03	11954.0	25	AT	11954.0	11956.0	Sell	173,456	2247	LSE
18:06:03	11956.0	23	AT	11956.0	11958.0	Sell	173,431	2246	LSE
18:06:03	11956.0	49	AT	11954.0	11956.0	Buy	173,408	2245	LSE
18:06:03	11954.0	51	AT	11950.0	11954.0	Buy	173,359	2244	LSE
18:05:50	11952.0	53	AT	11952.0	11954.0	Sell	173,308	2243	LSE
18:05:25	11956.0	27	AT	11956.0	11958.0	Sell	173,255	2242	LSE
18:05:25	11956.0	26	AT	11956.0	11958.0	Sell	173,228	2241	LSE
18:05:25	11956.0	118	AT	11954.0	11956.0	Buy	173,202	2240	LSE
18:05:20	11954.0	43	AT	11954.0	11956.0	Sell	173,084	2239	LSE
18:05:20	11954.0	28	AT	11954.0	11956.0	Sell	173,041	2238	LSE
18:05:18	11956.0	19	AT	11954.0	11956.0	Buy	173,013	2237	LSE
18:05:14	11956.0	45	AT	11954.0	11956.0	Buy	172,994	2236	LSE
18:05:05	11954.0	45	AT	11954.0	11956.0	Sell	172,949	2235	LSE
18:05:05	11954.0	12	AT	11952.0	11954.0	Buy	172,904	2234	LSE
18:04:57	11954.0	49	AT	11950.0	11954.0	Buy	172,892	2233	LSE
18:04:43	11954.0	1	AT	11954.0	11956.0	Sell	172,843	2232	LSE
18:04:43	11954.0	211	AT	11954.0	11956.0	Sell	172,842	2231	LSE
18:04:43	11954.0	28	AT	11950.0	11954.0	Buy	172,631	2230	LSE
18:04:43	11954.0	47	AT	11950.0	11954.0	Buy	172,603	2229	LSE
18:04:43	11954.0	52	AT	11950.0	11954.0	Buy	172,556	2228	LSE
18:04:43	11954.0	66	AT	11950.0	11954.0	Buy	172,504	2227	LSE
18:04:43	11954.0	12	AT	11950.0	11954.0	Buy	172,438	2226	LSE
18:04:35	11952.0	25	AT	11952.0	11954.0	Sell	172,426	2225	LSE
18:03:53	11954.0	12	O	11952.0	11956.0		172,401	2224	LSE
18:03:46	11954.78	83	O	11952.0	11956.0	Buy	172,389	2223	LSE
18:03:39	11954.0	22	AT	11952.0	11954.0	Buy	172,306	2222	LSE
18:03:39	11954.0	25	AT	11950.0	11954.0	Buy	172,284	2221	LSE
18:03:39	11954.0	33	AT	11950.0	11954.0	Buy	172,259	2220	LSE
18:03:30	11952.0	28	AT	11950.0	11952.0	Buy	172,226	2219	LSE
18:03:29	11946.0	9	O	11948.0	11952.0	Sell	172,198	2218	LSE
18:03:29	11950.0	47	AT	11948.0	11950.0	Buy	172,189	2217	LSE
18:03:29	11950.0	3	AT	11946.0	11950.0	Buy	172,142	2216	LSE
18:03:29	11950.0	66	AT	11946.0	11950.0	Buy	172,139	2215	LSE
18:03:29	11950.0	131	AT	11946.0	11950.0	Buy	172,073	2214	LSE
18:03:13	11956.0	250	AT	11956.0	11958.0	Sell	171,942	2213	LSE
18:03:10	11956.0	19	O	11954.0	11958.0		171,692	2212	LSE
18:02:50	11956.0	51	AT	11956.0	11958.0	Sell	171,673	2211	LSE
18:02:50	11956.0	13	AT	11956.0	11958.0	Sell	171,622	2210	LSE
18:02:48	11958.0	36	O	11956.0	11960.0		171,609	2209	LSE
18:02:45	11958.0	66	AT	11958.0	11960.0	Sell	171,573	2208	LSE
18:02:45	11958.0	49	AT	11956.0	11958.0	Buy	171,507	2207	LSE
18:02:45	11958.0	64	AT	11956.0	11958.0	Buy	171,458	2206	LSE
18:02:36	11957.389	9	O	11956.0	11958.0	Buy	171,394	2205	LSE
18:02:29	11958.0	100	O	11956.0	11958.0	Buy	171,385	2204	LSE
18:02:26	11960.0	51	AT	11956.0	11960.0	Buy	171,285	2203	LSE
18:02:26	11960.0	74	AT	11956.0	11960.0	Buy	171,234	2202	LSE
18:02:26	11958.0	26	AT	11956.0	11958.0	Buy	171,160	2201	LSE