
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 |
---|---|---|---|---|---|---|---|---|---|---|
21:05:28 | 4844.308 | 35 | O | 4843.75 | 4845.25 | Sell | 25,948 | 146 | LSE | |
21:04:41 | 4845.103 | 76 | O | 4844.25 | 4846.0 | Sell | 25,913 | 145 | LSE | |
20:59:48 | 4845.0 | 1 | O | 4843.25 | 4845.5 | Buy | 25,837 | 144 | LSE | |
20:58:59 | 4846.75 | 1 | AT | 4845.0 | 4846.75 | Buy | 25,836 | 143 | LSE | |
20:57:48 | 4846.75 | 3 | AT | 4846.75 | 4848.5 | Sell | 25,835 | 142 | LSE | |
20:57:41 | 4849.5 | 2500 | AT | 4849.5 | 4851.5 | Sell | 25,832 | 141 | LSE | |
20:57:41 | 4849.75 | 1182 | AT | 4849.75 | 4851.5 | Sell | 23,332 | 140 | LSE | |
20:57:22 | 4851.213 | 50 | O | 4850.25 | 4852.0 | Buy | 22,150 | 139 | LSE | |
20:56:05 | 4850.665 | 131 | O | 4850.25 | 4851.5 | Sell | 22,100 | 138 | LSE | |
20:53:07 | 4850.314 | 89 | O | 4849.75 | 4851.0 | Sell | 21,969 | 137 | LSE | |
20:53:04 | 4851.25 | 1 | O | 4849.75 | 4851.25 | Buy | 21,880 | 136 | LSE | |
20:51:04 | 4850.788 | 1150 | O | 4850.0 | 4851.75 | Sell | 21,879 | 135 | LSE | |
20:50:31 | 4851.5 | 1 | O | 4850.25 | 4851.5 | Buy | 20,729 | 134 | LSE | |
20:49:43 | 4851.25 | 4 | O | 4849.75 | 4851.5 | Buy | 20,728 | 133 | LSE | |
20:48:21 | 4849.925 | 10 | O | 4849.25 | 4850.75 | Sell | 20,724 | 132 | LSE | |
20:47:53 | 4850.25 | 2 | O | 4848.75 | 4850.25 | Buy | 20,714 | 131 | LSE | |
20:41:50 | 4846.0 | 2 | O | 4845.5 | 4847.75 | Sell | 20,712 | 130 | LSE | |
20:37:22 | 4846.675 | 62 | O | 4846.0 | 4847.5 | Sell | 20,710 | 129 | LSE | |
20:35:00 | 4846.0 | 10 | O | 4846.0 | 4847.75 | Sell | 20,648 | 128 | LSE | |
20:30:54 | 4848.56 | 765 | AT | 4847.75 | 4848.56 | Buy | 20,638 | 127 | LSE | |
20:29:50 | 4847.0 | 1 | O | 4847.0 | 4848.75 | Sell | 19,873 | 126 | LSE | |
20:29:50 | 4847.25 | 8 | O | 4847.25 | 4848.75 | Sell | 19,872 | 125 | LSE | |
20:29:33 | 4847.788 | 75 | O | 4847.0 | 4848.75 | Sell | 19,864 | 124 | LSE | |
20:25:33 | 4850.538 | 765 | O | 4849.5 | 4850.75 | Buy | 19,789 | 123 | LSE | |
20:24:03 | 4849.394 | 200 | O | 4848.5 | 4850.25 | Buy | 19,024 | 122 | LSE | |
20:18:57 | 4848.5 | 3 | O | 4848.5 | 4850.25 | Sell | 18,824 | 121 | LSE | |
20:16:02 | 4847.38 | 113 | O | 4846.5 | 4848.25 | Buy | 18,821 | 120 | LSE | |
20:14:33 | 4847.954 | 123 | O | 4846.75 | 4848.5 | Buy | 18,708 | 119 | LSE | |
20:12:51 | 4847.85 | 101 | O | 4847.25 | 4848.75 | Sell | 18,585 | 118 | LSE | |
20:11:56 | 4847.221 | 63 | O | 4846.75 | 4848.5 | Sell | 18,484 | 117 | LSE | |
20:05:54 | 4848.281 | 418 | O | 4848.0 | 4849.25 | Sell | 18,421 | 116 | LSE | |
20:00:35 | 4846.5 | 6 | O | 4846.5 | 4848.0 | Sell | 18,003 | 115 | LSE | |
20:00:11 | 4847.667 | 153 | O | 4846.75 | 4849.0 | Sell | 17,997 | 114 | LSE | |
19:59:28 | 4848.563 | 369 | O | 4848.0 | 4849.25 | Sell | 17,844 | 113 | LSE | |
19:56:32 | 4848.5 | 235 | O | 4847.25 | 4848.5 | Buy | 17,475 | 112 | LSE | |
19:56:22 | 4848.5 | 235 | AT | 4847.0 | 4848.5 | Buy | 17,240 | 111 | LSE | |
19:46:54 | 4850.11 | 345 | O | 4850.0 | 4851.5 | Sell | 17,005 | 110 | LSE | |
19:45:30 | 4849.313 | 1 | O | 4849.25 | 4850.5 | Sell | 16,660 | 109 | LSE | |
19:45:13 | 4849.783 | 51 | O | 4849.25 | 4850.5 | Sell | 16,659 | 108 | LSE | |
19:40:11 | 4848.426 | 165 | O | 4847.75 | 4849.5 | Sell | 16,608 | 107 | LSE | |
19:34:37 | 4849.761 | 37 | O | 4849.0 | 4850.5 | Buy | 16,443 | 106 | LSE | |
19:34:26 | 4849.973 | 61 | O | 4849.0 | 4850.5 | Buy | 16,406 | 105 | LSE | |
19:32:49 | 4850.713 | 140 | O | 4849.75 | 4851.5 | Buy | 16,345 | 104 | LSE | |
19:32:24 | 4851.212 | 307 | O | 4850.5 | 4852.0 | Sell | 16,205 | 103 | LSE | |
19:28:23 | 4850.524 | 41 | O | 4850.0 | 4851.5 | Sell | 15,898 | 102 | LSE | |
19:28:03 | 4851.175 | 500 | O | 4850.5 | 4852.0 | Sell | 15,857 | 101 | LSE | |
19:26:54 | 4849.93 | 200 | O | 4849.75 | 4851.25 | Sell | 15,357 | 100 | LSE | |
19:25:07 | 4850.621 | 500 | O | 4849.75 | 4851.5 | Sell | 15,157 | 99 | LSE | |
19:24:37 | 4850.68 | 73 | O | 4850.0 | 4851.5 | Sell | 14,657 | 98 | LSE | |
19:24:20 | 4850.683 | 138 | O | 4850.25 | 4851.75 | Sell | 14,584 | 97 | LSE | |
19:23:48 | 4851.0 | 1 | O | 4849.25 | 4851.0 | Buy | 14,446 | 96 | LSE | |
19:22:12 | 4849.335 | 30 | O | 4848.5 | 4850.25 | Sell | 14,445 | 95 | LSE | |
19:21:02 | 4850.317 | 288 | O | 4849.25 | 4850.75 | Buy | 14,415 | 94 | LSE | |
19:20:25 | 4850.141 | 494 | O | 4849.0 | 4850.75 | Buy | 14,127 | 93 | LSE | |
19:18:31 | 4850.534 | 50 | O | 4850.0 | 4851.5 | Sell | 13,633 | 92 | LSE | |
19:18:22 | 4850.313 | 50 | O | 4850.0 | 4851.25 | Sell | 13,583 | 91 | LSE | |
19:15:05 | 4848.388 | 604 | O | 4847.75 | 4849.25 | Sell | 13,533 | 90 | LSE | |
19:14:29 | 4849.25 | 397 | AT | 4847.75 | 4849.25 | Buy | 12,929 | 89 | LSE | |
19:14:29 | 4849.25 | 3 | AT | 4847.75 | 4849.25 | Buy | 12,532 | 88 | LSE | |
19:13:57 | 4847.825 | 10 | O | 4847.75 | 4849.25 | Sell | 12,529 | 87 | LSE | |
19:09:38 | 4849.949 | 46 | O | 4849.0 | 4850.75 | Buy | 12,519 | 86 | LSE | |
19:08:27 | 4850.104 | 10 | O | 4849.5 | 4850.5 | Buy | 12,473 | 85 | LSE | |
19:06:21 | 4848.25 | 1320 | O | 4848.25 | 4850.0 | Sell | 12,463 | 84 | LSE | |
19:01:26 | 4850.448 | 2040 | O | 4849.5 | 4851.25 | Buy | 11,143 | 83 | LSE | |
18:57:21 | 4848.962 | 111 | O | 4848.25 | 4850.0 | Sell | 9,103 | 82 | LSE | |
18:56:01 | 4848.836 | 64 | O | 4848.0 | 4849.75 | Sell | 8,992 | 81 | LSE | |
18:55:45 | 4849.75 | 1 | O | 4848.0 | 4849.75 | Buy | 8,928 | 80 | LSE | |
18:49:37 | 4848.46 | 70 | O | 4848.25 | 4850.0 | Sell | 8,927 | 79 | LSE | |
18:44:07 | 4849.572 | 200 | O | 4848.75 | 4850.5 | Sell | 8,857 | 78 | LSE | |
18:41:02 | 4850.713 | 150 | O | 4850.25 | 4851.75 | Sell | 8,657 | 77 | LSE | |
18:39:20 | 4849.5 | 1 | O | 4849.5 | 4851.0 | Sell | 8,507 | 76 | LSE | |
18:35:58 | 4850.245 | 400 | O | 4849.5 | 4851.25 | Sell | 8,506 | 75 | LSE | |
18:30:30 | 4849.883 | 46 | O | 4849.0 | 4850.75 | Buy | 8,106 | 74 | LSE | |
18:30:28 | 4850.75 | 1 | O | 4849.0 | 4850.75 | Buy | 8,060 | 73 | LSE | |
18:30:25 | 4850.75 | 4 | O | 4849.0 | 4850.75 | Buy | 8,059 | 72 | LSE | |
18:27:34 | 4849.418 | 412 | O | 4849.0 | 4850.25 | Sell | 8,055 | 71 | LSE | |
18:25:57 | 4847.75 | 220 | AT | 4847.75 | 4849.0 | Sell | 7,643 | 70 | LSE | |
18:25:23 | 4847.938 | 200 | O | 4847.25 | 4848.5 | Buy | 7,423 | 69 | LSE | |
18:23:37 | 4848.188 | 200 | O | 4847.75 | 4848.75 | Sell | 7,223 | 68 | LSE | |
18:23:17 | 4848.044 | 500 | O | 4847.25 | 4848.5 | Buy | 7,023 | 67 | LSE | |
18:17:13 | 4847.783 | 75 | O | 4847.25 | 4848.5 | Sell | 6,523 | 66 | LSE | |
18:16:59 | 4848.5 | 1 | O | 4847.5 | 4848.5 | Buy | 6,448 | 65 | LSE | |
18:08:42 | 4848.0 | 1 | AT | 4846.75 | 4848.0 | Buy | 6,447 | 64 | LSE | |
18:08:16 | 4848.188 | 650 | O | 4847.75 | 4848.75 | Sell | 6,446 | 63 | LSE | |
18:07:37 | 4848.5 | 4 | O | 4847.0 | 4848.25 | Buy | 5,796 | 62 | LSE | |
18:06:02 | 4847.438 | 119 | O | 4846.75 | 4848.0 | Buy | 5,792 | 61 | LSE | |
17:56:38 | 4848.09 | 242 | O | 4847.25 | 4848.5 | Buy | 5,673 | 60 | LSE | |
17:52:31 | 4848.221 | 685 | O | 4847.25 | 4848.5 | Buy | 5,431 | 59 | LSE | |
17:52:06 | 4847.688 | 104 | O | 4847.0 | 4848.25 | Buy | 4,746 | 58 | LSE | |
17:50:01 | 4847.75 | 1 | O | 4846.5 | 4847.75 | Buy | 4,642 | 57 | LSE | |
17:44:59 | 4849.004 | 54 | O | 4848.0 | 4849.25 | Buy | 4,641 | 56 | LSE | |
17:44:49 | 4847.75 | 278 | AT | 4847.75 | 4848.75 | Sell | 4,587 | 55 | LSE | |
17:43:53 | 4848.868 | 207 | O | 4848.0 | 4849.25 | Buy | 4,309 | 54 | LSE | |
17:40:48 | 4848.25 | 1 | O | 4847.0 | 4848.25 | Buy | 4,102 | 53 | LSE | |
17:38:09 | 4847.601 | 2012 | O | 4847.0 | 4848.25 | Sell | 4,101 | 52 | LSE | |
17:37:51 | 4847.0 | 5 | O | 4847.0 | 4848.25 | Sell | 2,089 | 51 | LSE |
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