Next (NXT) - 取引

トレード 1397 - 1301 (00:45-00:12)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
00:45:47	9674.0	11	AT	9670.0	9674.0	Buy	43,865	1397	LSE
00:45:31	9671.756	43	O	9668.0	9674.0	Buy	43,854	1396	LSE
00:45:18	9668.0	8	AT	9668.0	9674.0	Sell	43,811	1395	LSE
00:45:18	9668.0	42	AT	9668.0	9674.0	Sell	43,803	1394	LSE
00:45:18	9668.0	7	AT	9668.0	9674.0	Sell	43,761	1393	LSE
00:45:18	9668.0	7	AT	9668.0	9674.0	Sell	43,754	1392	LSE
00:44:52	9668.0	2	AT	9666.0	9668.0	Buy	43,747	1391	LSE
00:44:52	9668.0	3	AT	9664.0	9668.0	Buy	43,745	1390	LSE
00:44:52	9668.0	1	AT	9664.0	9668.0	Buy	43,742	1389	LSE
00:44:52	9668.0	37	AT	9664.0	9668.0	Buy	43,741	1388	LSE
00:44:52	9668.0	14	AT	9664.0	9668.0	Buy	43,704	1387	LSE
00:43:48	9666.0	40	AT	9666.0	9670.0	Sell	43,690	1386	LSE
00:43:48	9666.0	37	AT	9666.0	9670.0	Sell	43,650	1385	LSE
00:43:48	9666.0	7	AT	9666.0	9670.0	Sell	43,613	1384	LSE
00:42:00	9670.0	27	AT	9670.0	9672.0	Sell	43,606	1383	LSE
00:42:00	9670.0	17	AT	9670.0	9674.0	Sell	43,579	1382	LSE
00:42:00	9670.0	7	AT	9670.0	9674.0	Sell	43,562	1381	LSE
00:41:04	9670.0	28	AT	9670.0	9674.0	Sell	43,555	1380	LSE
00:41:04	9670.0	7	AT	9670.0	9674.0	Sell	43,527	1379	LSE
00:41:02	9672.0	40	AT	9672.0	9674.0	Sell	43,520	1378	LSE
00:39:51	9666.0	4	AT	9662.0	9666.0	Buy	43,480	1377	LSE
00:39:51	9666.0	11	AT	9662.0	9666.0	Buy	43,476	1376	LSE
00:38:16	9664.0	34	AT	9660.0	9664.0	Buy	43,465	1375	LSE
00:37:11	9660.0	11	AT	9660.0	9662.0	Sell	43,431	1374	LSE
00:37:09	9662.0	40	AT	9662.0	9668.0	Sell	43,420	1373	LSE
00:37:09	9662.0	22	AT	9662.0	9668.0	Sell	43,380	1372	LSE
00:37:09	9662.0	7	AT	9662.0	9668.0	Sell	43,358	1371	LSE
00:37:09	9662.0	37	AT	9662.0	9668.0	Sell	43,351	1370	LSE
00:33:40	9654.0	26	AT	9652.0	9654.0	Buy	43,314	1369	LSE
00:33:40	9654.0	25	AT	9652.0	9654.0	Buy	43,288	1368	LSE
00:33:40	9654.0	8	AT	9652.0	9654.0	Buy	43,263	1367	LSE
00:33:40	9652.0	4	AT	9650.0	9652.0	Buy	43,255	1366	LSE
00:33:40	9652.0	11	AT	9650.0	9652.0	Buy	43,251	1365	LSE
00:33:40	9652.0	4	AT	9650.0	9652.0	Buy	43,240	1364	LSE
00:33:40	9652.0	11	AT	9650.0	9652.0	Buy	43,236	1363	LSE
00:31:08	9648.0	7	AT	9648.0	9652.0	Sell	43,225	1362	LSE
00:30:45	9650.0	23	AT	9650.0	9654.0	Sell	43,218	1361	LSE
00:30:45	9650.0	51	AT	9650.0	9654.0	Sell	43,195	1360	LSE
00:30:45	9650.0	7	AT	9650.0	9654.0	Sell	43,144	1359	LSE
00:30:37	9652.0	23	AT	9652.0	9656.0	Sell	43,137	1358	LSE
00:30:37	9652.0	7	AT	9652.0	9656.0	Sell	43,114	1357	LSE
00:29:26	9656.0	26	AT	9656.0	9660.0	Sell	43,107	1356	LSE
00:29:14	9654.0	2	AT	9652.0	9654.0	Buy	43,081	1355	LSE
00:29:14	9654.0	1	AT	9652.0	9654.0	Buy	43,079	1354	LSE
00:28:48	9656.0	1	O	9652.0	9654.0	Buy	43,078	1353	LSE
00:28:48	9652.0	42	AT	9652.0	9656.0	Sell	43,077	1352	LSE
00:28:48	9652.0	7	AT	9652.0	9656.0	Sell	43,035	1351	LSE
00:28:48	9652.0	7	AT	9652.0	9656.0	Sell	43,028	1350	LSE
00:26:45	9658.0	32	AT	9654.0	9658.0	Buy	43,021	1349	LSE
00:25:12	9658.0	24	AT	9658.0	9662.0	Sell	42,989	1348	LSE
00:25:12	9658.0	4	AT	9658.0	9662.0	Sell	42,965	1347	LSE
00:25:12	9658.0	7	AT	9658.0	9662.0	Sell	42,961	1346	LSE
00:25:11	9660.0	42	AT	9660.0	9664.0	Sell	42,954	1345	LSE
00:25:11	9660.0	16	AT	9660.0	9664.0	Sell	42,912	1344	LSE
00:25:11	9660.0	28	AT	9660.0	9664.0	Sell	42,896	1343	LSE
00:25:11	9660.0	25	AT	9660.0	9664.0	Sell	42,868	1342	LSE
00:25:11	9660.0	37	AT	9660.0	9664.0	Sell	42,843	1341	LSE
00:25:11	9662.0	32	AT	9658.0	9662.0	Buy	42,806	1340	LSE
00:25:11	9662.0	18	AT	9658.0	9662.0	Buy	42,774	1339	LSE
00:24:19	9661.34	1	O	9658.0	9662.0	Buy	42,756	1338	LSE
00:24:04	9656.0	5	AT	9652.0	9656.0	Buy	42,755	1337	LSE
00:24:04	9656.0	39	AT	9652.0	9656.0	Buy	42,750	1336	LSE
00:24:04	9656.0	16	AT	9652.0	9656.0	Buy	42,711	1335	LSE
00:24:04	9656.0	13	AT	9652.0	9656.0	Buy	42,695	1334	LSE
00:22:36	9654.0	31	AT	9654.0	9658.0	Sell	42,682	1333	LSE
00:22:36	9654.0	10	AT	9654.0	9658.0	Sell	42,651	1332	LSE
00:22:36	9654.0	1	AT	9654.0	9658.0	Sell	42,641	1331	LSE
00:22:07	9654.0	9	AT	9654.0	9658.0	Sell	42,640	1330	LSE
00:22:05	9654.0	9	O	9654.0	9658.0	Sell	42,631	1329	LSE
00:22:02	9654.0	10	O	9654.0	9658.0	Sell	42,622	1328	LSE
00:21:35	9656.0	36	AT	9656.0	9660.0	Sell	42,612	1327	LSE
00:21:35	9656.0	13	AT	9656.0	9660.0	Sell	42,576	1326	LSE
00:21:35	9656.0	13	AT	9656.0	9660.0	Sell	42,563	1325	LSE
00:21:35	9658.0	7	AT	9658.0	9660.0	Sell	42,550	1324	LSE
00:21:03	9660.0	31	O	9658.0	9662.0		42,543	1323	LSE
00:20:55	9660.0	42	AT	9660.0	9662.0	Sell	42,512	1322	LSE
00:20:55	9660.0	7	AT	9660.0	9662.0	Sell	42,470	1321	LSE
00:20:55	9660.0	7	AT	9660.0	9662.0	Sell	42,463	1320	LSE
00:20:47	9664.329	186	O	9660.0	9664.0	Buy	42,456	1319	LSE
00:20:36	9664.0	2	AT	9664.0	9666.0	Sell	42,270	1318	LSE
00:20:16	9666.0	32	AT	9666.0	9670.0	Sell	42,268	1317	LSE
00:20:16	9666.0	22	AT	9666.0	9670.0	Sell	42,236	1316	LSE
00:20:11	9668.0	7	AT	9668.0	9670.0	Sell	42,214	1315	LSE
00:19:52	9674.0	16	AT	9674.0	9678.0	Sell	42,207	1314	LSE
00:18:31	9676.0	32	AT	9676.0	9678.0	Sell	42,191	1313	LSE
00:18:31	9676.0	7	AT	9676.0	9678.0	Sell	42,159	1312	LSE
00:17:58	9676.0	7	O	9676.0	9680.0	Sell	42,152	1311	LSE
00:17:58	9678.0	50	AT	9678.0	9680.0	Sell	42,145	1310	LSE
00:17:58	9678.0	42	AT	9678.0	9680.0	Sell	42,095	1309	LSE
00:17:37	9680.0	7	AT	9678.0	9680.0	Buy	42,053	1308	LSE
00:17:37	9680.0	8	AT	9678.0	9680.0	Buy	42,046	1307	LSE
00:17:37	9680.0	15	AT	9678.0	9680.0	Buy	42,038	1306	LSE
00:16:29	9678.984	118	O	9678.0	9684.0	Sell	42,023	1305	LSE
00:14:43	9682.0	7	AT	9682.0	9684.0	Sell	41,905	1304	LSE
00:14:31	9684.0	31	AT	9684.0	9688.0	Sell	41,898	1303	LSE
00:12:53	9680.0	28	AT	9680.0	9684.0	Sell	41,867	1302	LSE
00:12:20	9682.0	20	AT	9682.0	9686.0	Sell	41,839	1301	LSE