Rolls-royce (RR.)

トレード 3935 - 3851 (18:44-18:38)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
18:44:32	600.51	1357	O	600.6	600.8	Sell	1,895,251	3935	LSE
18:44:31	600.8	663	O	600.6	600.8	Buy	1,893,894	3934	LSE
18:44:29	600.6	1299	O	600.6	600.8	Sell	1,893,231	3933	LSE
18:44:26	600.6	58	AT	600.4	600.6	Buy	1,891,932	3932	LSE
18:44:26	600.6	213	AT	600.4	600.6	Buy	1,891,874	3931	LSE
18:44:15	600.6	50	AT	600.4	600.6	Buy	1,891,661	3930	LSE
18:44:15	600.4	213	AT	600.2	600.4	Buy	1,891,611	3929	LSE
18:44:15	600.4	97	AT	600.2	600.4	Buy	1,891,398	3928	LSE
18:44:15	600.4	1384	AT	600.2	600.4	Buy	1,891,301	3927	LSE
18:44:11	600.2	1390	O	600.2	600.4	Sell	1,889,917	3926	LSE
18:43:55	600.2	203	AT	600.0	600.2	Buy	1,888,527	3925	LSE
18:43:55	600.2	97	AT	600.0	600.2	Buy	1,888,324	3924	LSE
18:43:51	600.104	47	O	600.0	600.2	Buy	1,888,227	3923	LSE
18:43:27	600.334	246	O	600.2	600.4	Buy	1,888,180	3922	LSE
18:43:27	600.2	1	O	600.2	600.4	Sell	1,887,934	3921	LSE
18:43:17	600.334	200	O	600.2	600.4	Buy	1,887,933	3920	LSE
18:43:15	600.4	348	AT	600.2	600.4	Buy	1,887,733	3919	LSE
18:43:15	600.4	2082	AT	600.4	600.6	Sell	1,887,385	3918	LSE
18:43:05	600.316	82	O	600.4	600.6	Sell	1,885,303	3917	LSE
18:43:04	600.4	1	O	600.4	600.6	Sell	1,885,221	3916	LSE
18:43:04	600.4	1	O	600.4	600.6	Sell	1,885,220	3915	LSE
18:43:04	600.4	26	AT	600.2	600.4	Buy	1,885,219	3914	LSE
18:43:04	600.4	172	AT	600.2	600.4	Buy	1,885,193	3913	LSE
18:42:28	600.2	6	O	600.2	600.4	Sell	1,885,021	3912	LSE
18:42:25	600.4	4	O	600.2	600.4	Buy	1,885,015	3911	LSE
18:42:21	600.0	62	O	600.2	600.4	Sell	1,885,011	3910	LSE
18:42:21	600.2	175	AT	600.0	600.2	Buy	1,884,949	3909	LSE
18:42:19	600.116	166	O	600.0	600.2	Buy	1,884,774	3908	LSE
18:42:18	600.2	6	O	600.0	600.2	Buy	1,884,608	3907	LSE
18:41:57	600.4	3	O	600.0	600.2	Buy	1,884,602	3906	LSE
18:41:56	600.4	1	O	600.0	600.2	Buy	1,884,599	3905	LSE
18:41:56	600.4	1	O	600.0	600.2	Buy	1,884,598	3904	LSE
18:41:56	600.4	1	O	600.0	600.4	Buy	1,884,597	3903	LSE
18:41:56	600.4	2	O	600.0	600.4	Buy	1,884,596	3902	LSE
18:41:56	600.4	3	O	600.0	600.4	Buy	1,884,594	3901	LSE
18:41:56	600.4	1	O	600.0	600.4	Buy	1,884,591	3900	LSE
18:41:55	600.4	1	O	600.0	600.4	Buy	1,884,590	3899	LSE
18:41:45	600.284	3359	O	600.0	600.4	Buy	1,884,589	3898	LSE
18:41:44	600.144	330	O	600.0	600.4	Sell	1,881,230	3897	LSE
18:41:32	600.0	166	O	600.0	600.4	Sell	1,880,900	3896	LSE
18:41:24	600.284	3359	O	600.0	600.4	Buy	1,880,734	3895	LSE
18:41:21	600.284	1000	O	600.0	600.4	Buy	1,877,375	3894	LSE
18:41:04	600.4	1	O	600.0	600.4	Buy	1,876,375	3893	LSE
18:40:57	600.0	3	O	600.0	600.4	Sell	1,876,374	3892	LSE
18:40:57	600.4	14	O	600.0	600.4	Buy	1,876,371	3891	LSE
18:40:22	600.284	1080	O	600.0	600.4	Buy	1,876,357	3890	LSE
18:40:22	600.2	367	AT	600.2	600.4	Sell	1,875,277	3889	LSE
18:40:22	600.2	367	AT	600.2	600.4	Sell	1,874,910	3888	LSE
18:40:22	600.2	283	AT	600.2	600.4	Sell	1,874,543	3887	LSE
18:40:17	600.353	11	O	600.0	600.4	Buy	1,874,260	3886	LSE
18:40:09	600.132	670	O	600.0	600.4	Sell	1,874,249	3885	LSE
18:39:48	600.142	1975	O	600.0	600.4	Sell	1,873,579	3884	LSE
18:39:44	600.398	1	O	600.0	600.4	Buy	1,871,604	3883	LSE
18:39:43	600.2	16	O	600.0	600.4		1,871,603	3882	LSE
18:39:43	600.2	373	AT	600.0	600.2	Buy	1,871,587	3881	LSE
18:39:43	600.2	54	AT	600.0	600.2	Buy	1,871,214	3880	LSE
18:39:39	599.916	82	O	600.0	600.2	Sell	1,871,160	3879	LSE
18:39:37	599.884	3335	O	600.0	600.2	Sell	1,871,078	3878	LSE
18:39:37	600.0	1048	AT	599.8	600.0	Buy	1,867,743	3877	LSE
18:39:37	600.0	563	AT	599.8	600.0	Buy	1,866,695	3876	LSE
18:39:35	600.0	1	O	599.8	600.0	Buy	1,866,132	3875	LSE
18:39:28	600.0	9	O	599.8	600.0	Buy	1,866,131	3874	LSE
18:39:28	599.8	306	AT	599.8	600.0	Sell	1,866,122	3873	LSE
18:39:28	599.8	507	AT	599.8	600.0	Sell	1,865,816	3872	LSE
18:39:28	599.8	226	AT	599.8	600.0	Sell	1,865,309	3871	LSE
18:39:28	599.8	436	AT	599.8	600.0	Sell	1,865,083	3870	LSE
18:39:28	599.8	263	AT	599.8	600.0	Sell	1,864,647	3869	LSE
18:39:21	599.8	1	O	599.8	600.0	Sell	1,864,384	3868	LSE
18:39:20	599.884	100	O	599.6	600.0	Buy	1,864,383	3867	LSE
18:39:18	599.732	667	O	599.6	600.0	Sell	1,864,283	3866	LSE
18:38:58	599.8	166	AT	599.8	600.0	Sell	1,863,616	3865	LSE
18:38:58	599.8	1111	AT	599.8	600.0	Sell	1,863,450	3864	LSE
18:38:56	600.2	3	O	599.8	600.2	Buy	1,862,339	3863	LSE
18:38:56	600.2	1	O	599.8	600.2	Buy	1,862,336	3862	LSE
18:38:56	600.2	331	O	599.8	600.2	Buy	1,862,335	3861	LSE
18:38:56	599.8	12	O	599.8	600.2	Sell	1,862,004	3860	LSE
18:38:54	599.8	74	O	599.8	600.0	Sell	1,861,992	3859	LSE
18:38:53	599.756	40	O	599.8	600.0	Sell	1,861,918	3858	LSE
18:38:52	599.8	6	O	599.8	600.0	Sell	1,861,878	3857	LSE
18:38:52	599.8	178	O	599.8	600.0	Sell	1,861,872	3856	LSE
18:38:52	600.0	17	O	599.8	600.0	Buy	1,861,694	3855	LSE
18:38:52	599.8	208	AT	599.6	599.8	Buy	1,861,677	3854	LSE
18:38:48	599.734	158	O	599.6	599.8	Buy	1,861,469	3853	LSE
18:38:46	599.679	1937	O	599.6	599.8	Sell	1,861,311	3852	LSE
18:38:39	599.6	3	O	599.6	599.8	Sell	1,859,374	3851	LSE