Rolls-royce (RR.)

トレード 4817 - 4751 (00:29-00:25)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
00:29:55	574.0	17	O	573.6	574.0	Buy	2,483,342	4817	LSE
00:29:50	574.0	10	O	573.6	574.0	Buy	2,483,325	4816	LSE
00:29:42	573.88	9	O	573.6	574.0	Buy	2,483,315	4815	LSE
00:29:16	576.2	1	O	573.6	574.0	Buy	2,483,306	4814	LSE
00:29:10	573.8	928	AT	573.8	574.2	Sell	2,483,305	4813	LSE
00:29:00	574.2	6	O	573.8	574.2	Buy	2,482,377	4812	LSE
00:29:00	573.8	6	O	573.8	574.2	Sell	2,482,371	4811	LSE
00:28:56	573.8	541	O	573.8	574.2	Sell	2,482,365	4810	LSE
00:28:53	574.0	508	AT	573.8	574.0	Buy	2,481,824	4809	LSE
00:28:53	574.0	576	AT	573.8	574.0	Buy	2,481,316	4808	LSE
00:28:53	574.0	552	AT	573.8	574.0	Buy	2,480,740	4807	LSE
00:28:53	574.0	3	AT	573.8	574.0	Buy	2,480,188	4806	LSE
00:28:50	573.6	270	O	573.6	574.0	Sell	2,480,185	4805	LSE
00:28:38	574.0	2	O	573.6	574.0	Buy	2,479,915	4804	LSE
00:28:36	573.8	2171	AT	573.8	574.0	Sell	2,479,913	4803	LSE
00:28:36	573.8	1801	AT	573.8	574.0	Sell	2,477,742	4802	LSE
00:28:36	574.0	881	AT	573.8	574.0	Buy	2,475,941	4801	LSE
00:28:35	574.0	1824	AT	573.8	574.0	Buy	2,475,060	4800	LSE
00:28:19	573.72	349	O	573.6	574.0	Sell	2,473,236	4799	LSE
00:28:02	573.6	10	O	573.6	574.0	Sell	2,472,887	4798	LSE
00:27:40	574.0	5	O	573.6	574.0	Buy	2,472,877	4797	LSE
00:27:38	573.6	557	AT	573.4	573.6	Buy	2,472,872	4796	LSE
00:27:28	573.6	1	O	573.4	573.6	Buy	2,472,315	4795	LSE
00:27:25	573.6	743	AT	573.4	573.6	Buy	2,472,314	4794	LSE
00:27:21	573.4	106	O	573.4	573.6	Sell	2,471,571	4793	LSE
00:27:21	573.4	101	O	573.4	573.6	Sell	2,471,465	4792	LSE
00:27:21	573.6	104	O	573.4	573.6	Buy	2,471,364	4791	LSE
00:27:18	573.4	381	O	573.4	573.6	Sell	2,471,260	4790	LSE
00:27:18	573.6	1700	AT	573.6	573.8	Sell	2,470,879	4789	LSE
00:27:18	573.6	950	AT	573.4	573.6	Buy	2,469,179	4788	LSE
00:27:18	573.6	3966	AT	573.4	573.6	Buy	2,468,229	4787	LSE
00:27:17	573.6	850	AT	573.6	573.8	Sell	2,464,263	4786	LSE
00:27:17	573.6	161	AT	573.4	573.6	Buy	2,463,413	4785	LSE
00:27:14	573.6	385	AT	573.6	573.8	Sell	2,463,252	4784	LSE
00:27:14	573.6	685	AT	573.6	573.8	Sell	2,462,867	4783	LSE
00:27:14	573.6	6518	AT	573.6	573.8	Sell	2,462,182	4782	LSE
00:27:14	573.6	799	AT	573.6	573.8	Sell	2,455,664	4781	LSE
00:27:14	573.8	2247	AT	573.8	574.0	Sell	2,454,865	4780	LSE
00:27:14	574.0	1085	AT	574.0	574.2	Sell	2,452,618	4779	LSE
00:27:14	574.0	543	AT	574.0	574.2	Sell	2,451,533	4778	LSE
00:27:14	574.0	1312	AT	574.0	574.2	Sell	2,450,990	4777	LSE
00:26:59	574.4	4	O	574.0	574.4	Buy	2,449,678	4776	LSE
00:26:44	574.4	38	O	574.0	574.4	Buy	2,449,674	4775	LSE
00:26:35	574.0	190	O	574.0	574.4	Sell	2,449,636	4774	LSE
00:26:32	574.12	1742	O	574.0	574.4	Sell	2,449,446	4773	LSE
00:26:28	574.0	712	O	574.0	574.4	Sell	2,447,704	4772	LSE
00:26:25	574.0	47	AT	573.8	574.0	Buy	2,446,992	4771	LSE
00:26:25	574.0	1320	AT	573.8	574.0	Buy	2,446,945	4770	LSE
00:26:25	574.0	86	AT	574.0	574.2	Sell	2,445,625	4769	LSE
00:26:13	574.275	40	O	574.0	574.4	Buy	2,445,539	4768	LSE
00:26:10	574.4	2	O	574.0	574.4	Buy	2,445,499	4767	LSE
00:26:00	575.8	714	O	574.0	574.4	Buy	2,445,497	4766	LSE
00:25:56	574.2	66	O	574.0	574.4		2,444,783	4765	LSE
00:25:56	574.2	215	AT	574.2	574.4	Sell	2,444,717	4764	LSE
00:25:56	574.2	827	AT	574.2	574.4	Sell	2,444,502	4763	LSE
00:25:54	574.2	1108	AT	574.2	574.4	Sell	2,443,675	4762	LSE
00:25:54	574.2	283	AT	574.0	574.2	Buy	2,442,567	4761	LSE
00:25:54	574.2	800	AT	574.0	574.2	Buy	2,442,284	4760	LSE
00:25:54	574.2	690	AT	574.0	574.2	Buy	2,441,484	4759	LSE
00:25:54	574.2	2245	AT	574.2	574.4	Sell	2,440,794	4758	LSE
00:25:54	574.2	661	AT	574.2	574.4	Sell	2,438,549	4757	LSE
00:25:54	574.2	89	AT	574.2	574.4	Sell	2,437,888	4756	LSE
00:25:30	574.2	1	O	574.2	574.4	Sell	2,437,799	4755	LSE
00:25:30	574.4	1	O	574.2	574.4	Buy	2,437,798	4754	LSE
00:25:30	574.2	3	O	574.2	574.4	Sell	2,437,797	4753	LSE
00:25:30	574.4	9	O	574.2	574.4	Buy	2,437,794	4752	LSE
00:25:20	574.4	40	AT	574.4	574.6	Sell	2,437,785	4751	LSE