Rolls-royce (RR.)

トレード 4734 - 4651 (00:24-00:16)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
00:24:00	573.8	38	O	573.4	573.8	Buy	2,428,793	4734	LSE
00:23:51	573.4	2	O	573.4	573.8	Sell	2,428,755	4733	LSE
00:23:10	573.52	349	O	573.4	573.8	Sell	2,428,753	4732	LSE
00:23:00	573.4	21	O	573.4	573.8	Sell	2,428,404	4731	LSE
00:22:57	573.4	50	O	573.4	573.8	Sell	2,428,383	4730	LSE
00:22:48	573.8	1	O	573.4	573.8	Buy	2,428,333	4729	LSE
00:22:09	573.8	5	O	573.4	573.8	Buy	2,428,332	4728	LSE
00:22:04	573.4	5	O	573.4	573.8	Sell	2,428,327	4727	LSE
00:21:59	573.8	16	O	573.4	573.8	Buy	2,428,322	4726	LSE
00:21:59	573.8	8	O	573.4	573.8	Buy	2,428,306	4725	LSE
00:21:59	573.4	500	O	573.4	573.8	Sell	2,428,298	4724	LSE
00:21:42	573.4	235	O	573.4	573.8	Sell	2,427,798	4723	LSE
00:21:32	573.8	1	O	573.4	573.8	Buy	2,427,563	4722	LSE
00:21:32	573.8	1	O	573.4	573.8	Buy	2,427,562	4721	LSE
00:21:32	573.4	2	O	573.4	573.8	Sell	2,427,561	4720	LSE
00:21:31	573.4	4	O	573.4	573.8	Sell	2,427,559	4719	LSE
00:21:20	573.68	396	O	573.4	573.8	Buy	2,427,555	4718	LSE
00:21:09	573.4	1	O	573.4	573.8	Sell	2,427,159	4717	LSE
00:20:50	573.799	5	O	573.4	573.8	Buy	2,427,158	4716	LSE
00:20:41	573.4	3	O	573.4	573.8	Sell	2,427,153	4715	LSE
00:20:21	573.4	353	AT	573.4	573.8	Sell	2,427,150	4714	LSE
00:20:20	573.8	1	O	573.4	573.8	Buy	2,426,797	4713	LSE
00:20:09	573.6	626	AT	573.6	573.8	Sell	2,426,796	4712	LSE
00:20:06	573.8	2	O	573.4	573.8	Buy	2,426,170	4711	LSE
00:20:05	573.8	2	O	573.4	573.8	Buy	2,426,168	4710	LSE
00:19:50	573.4	2	O	573.4	573.8	Sell	2,426,166	4709	LSE
00:19:48	573.8	5	O	573.4	573.8	Buy	2,426,164	4708	LSE
00:19:33	573.6	5	O	573.4	573.8		2,426,159	4707	LSE
00:19:33	573.6	744	AT	573.4	573.6	Buy	2,426,154	4706	LSE
00:19:29	575.4	2	O	573.4	573.6	Buy	2,425,410	4705	LSE
00:19:16	573.46	353	O	573.4	573.6	Sell	2,425,408	4704	LSE
00:19:09	575.4	1	O	573.2	573.6	Buy	2,425,055	4703	LSE
00:19:07	573.6	86	O	573.2	573.6	Buy	2,425,054	4702	LSE
00:19:06	573.4	1547	AT	573.4	573.6	Sell	2,424,968	4701	LSE
00:19:02	575.4	1	O	573.4	573.8	Buy	2,423,421	4700	LSE
00:19:02	575.4	1	O	573.4	573.8	Buy	2,423,420	4699	LSE
00:18:59	573.8	1	O	573.4	573.8	Buy	2,423,419	4698	LSE
00:18:59	573.4	681	O	573.4	573.8	Sell	2,423,418	4697	LSE
00:18:59	573.4	519	O	573.4	573.8	Sell	2,422,737	4696	LSE
00:18:59	573.4	1258	O	573.4	573.8	Sell	2,422,218	4695	LSE
00:18:59	573.4	1292	O	573.4	573.8	Sell	2,420,960	4694	LSE
00:18:35	573.4	8	O	573.4	573.8	Sell	2,419,668	4693	LSE
00:18:31	573.4	24	O	573.4	573.8	Sell	2,419,660	4692	LSE
00:18:26	573.6	1713	AT	573.4	573.6	Buy	2,419,636	4691	LSE
00:18:20	573.4	742	AT	573.2	573.4	Buy	2,417,923	4690	LSE
00:18:17	573.4	515	AT	573.2	573.4	Buy	2,417,181	4689	LSE
00:18:17	573.4	136	AT	573.2	573.4	Buy	2,416,666	4688	LSE
00:18:17	573.4	1967	AT	573.2	573.4	Buy	2,416,530	4687	LSE
00:18:17	573.4	580	AT	573.2	573.4	Buy	2,414,563	4686	LSE
00:18:17	573.4	520	AT	573.2	573.4	Buy	2,413,983	4685	LSE
00:18:17	573.4	1801	AT	573.2	573.4	Buy	2,413,463	4684	LSE
00:18:17	573.4	567	AT	573.2	573.4	Buy	2,411,662	4683	LSE
00:18:17	573.4	4126	AT	573.2	573.4	Buy	2,411,095	4682	LSE
00:18:17	573.2	174	AT	573.0	573.2	Buy	2,406,969	4681	LSE
00:18:17	573.2	565	AT	573.0	573.2	Buy	2,406,795	4680	LSE
00:18:07	573.2	95	AT	573.0	573.2	Buy	2,406,230	4679	LSE
00:18:07	573.2	426	AT	573.0	573.2	Buy	2,406,135	4678	LSE
00:18:07	573.2	618	AT	573.0	573.2	Buy	2,405,709	4677	LSE
00:18:01	575.2	3	O	573.0	573.2	Buy	2,405,091	4676	LSE
00:18:01	575.2	171	O	573.0	573.2	Buy	2,405,088	4675	LSE
00:17:59	573.14	865	O	573.0	573.2	Buy	2,404,917	4674	LSE
00:17:56	573.0	981	O	573.0	573.2	Sell	2,404,052	4673	LSE
00:17:52	573.26	599	O	573.0	573.2	Buy	2,403,071	4672	LSE
00:17:52	573.2	274	AT	573.2	573.4	Sell	2,402,472	4671	LSE
00:17:52	573.2	898	AT	573.2	573.4	Sell	2,402,198	4670	LSE
00:17:52	573.2	4930	AT	573.2	573.4	Sell	2,401,300	4669	LSE
00:17:52	573.2	1063	AT	573.2	573.4	Sell	2,396,370	4668	LSE
00:17:51	575.2	3	O	573.2	573.4	Buy	2,395,307	4667	LSE
00:17:27	573.4	481	AT	573.2	573.4	Buy	2,395,304	4666	LSE
00:17:27	573.4	585	AT	573.2	573.4	Buy	2,394,823	4665	LSE
00:17:25	573.2	3	O	573.2	573.4	Sell	2,394,238	4664	LSE
00:17:06	573.2	18	O	573.2	573.6	Sell	2,394,235	4663	LSE
00:17:00	573.4	45	AT	573.2	573.4	Buy	2,394,217	4662	LSE
00:17:00	573.4	1818	AT	573.2	573.4	Buy	2,394,172	4661	LSE
00:17:00	573.4	362	AT	573.2	573.4	Buy	2,392,354	4660	LSE
00:16:59	573.4	900	AT	573.4	573.6	Sell	2,391,992	4659	LSE
00:16:59	573.4	225	AT	573.2	573.4	Buy	2,391,092	4658	LSE
00:16:59	573.4	389	AT	573.2	573.4	Buy	2,390,867	4657	LSE
00:16:57	573.4	362	AT	573.2	573.4	Buy	2,390,478	4656	LSE
00:16:57	573.4	203	AT	573.2	573.4	Buy	2,390,116	4655	LSE
00:16:54	573.2	40	O	573.2	573.4	Sell	2,389,913	4654	LSE
00:16:33	573.2	791	O	573.2	573.4	Sell	2,389,873	4653	LSE
00:16:32	573.307	2616	O	573.2	573.4	Buy	2,389,082	4652	LSE
00:16:30	573.4	605	AT	573.2	573.4	Buy	2,386,466	4651	LSE