Rolls-royce (RR.)

トレード 9751 - 9701 (23:09-23:07)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
23:09:16	583.0	657	AT	583.0	583.2	Sell	16,535,634	9751	LSE
23:09:16	583.0	17	AT	583.0	583.2	Sell	16,534,977	9750	LSE
23:09:16	582.867	874	O	583.0	583.2	Sell	16,534,960	9749	LSE
23:09:13	583.199	1	O	583.0	583.2	Buy	16,534,086	9748	LSE
23:09:12	583.2	3	O	583.0	583.2	Buy	16,534,085	9747	LSE
23:09:11	583.2	1471	O	583.0	583.2	Buy	16,534,082	9746	LSE
23:09:10	583.0	210	AT	582.8	583.0	Buy	16,532,611	9745	LSE
23:09:10	583.0	418	AT	582.8	583.0	Buy	16,532,401	9744	LSE
23:09:10	583.0	902	AT	582.8	583.0	Buy	16,531,983	9743	LSE
23:09:06	583.0	68	O	582.8	583.0	Buy	16,531,081	9742	LSE
23:08:53	583.0	20	O	582.8	583.0	Buy	16,531,013	9741	LSE
23:08:53	583.0	17	O	582.8	583.0	Buy	16,530,993	9740	LSE
23:08:49	583.0	8	O	582.8	583.0	Buy	16,530,976	9739	LSE
23:08:45	583.0	40	O	582.8	583.0	Buy	16,530,968	9738	LSE
23:08:42	583.0	34	O	582.8	583.0	Buy	16,530,928	9737	LSE
23:08:32	583.0	889	AT	583.0	583.2	Sell	16,530,894	9736	LSE
23:08:32	583.0	787	AT	582.8	583.0	Buy	16,530,005	9735	LSE
23:08:30	583.0	170	O	582.8	583.0	Buy	16,529,218	9734	LSE
23:08:27	582.8	2	O	582.8	583.0	Sell	16,529,048	9733	LSE
23:08:25	582.8	636	AT	582.8	583.0	Sell	16,529,046	9732	LSE
23:08:25	582.8	499	AT	582.8	583.0	Sell	16,528,410	9731	LSE
23:08:25	582.8	111	AT	582.8	583.0	Sell	16,527,911	9730	LSE
23:08:25	582.8	22	AT	582.8	583.0	Sell	16,527,800	9729	LSE
23:08:22	582.8	16	AT	582.8	583.0	Sell	16,527,778	9728	LSE
23:08:13	582.8	17	O	582.8	583.0	Sell	16,527,762	9727	LSE
23:08:05	582.8	13	O	582.8	583.0	Sell	16,527,745	9726	LSE
23:08:04	582.8	3	O	582.8	583.0	Sell	16,527,732	9725	LSE
23:08:00	582.8	7	O	582.8	583.0	Sell	16,527,729	9724	LSE
23:08:00	582.8	4	O	582.8	583.0	Sell	16,527,722	9723	LSE
23:08:00	582.8	1791	AT	582.6	582.8	Buy	16,527,718	9722	LSE
23:08:00	582.8	1760	AT	582.6	582.8	Buy	16,525,927	9721	LSE
23:08:00	582.8	264	AT	582.6	582.8	Buy	16,524,167	9720	LSE
23:08:00	582.8	900	AT	582.8	583.0	Sell	16,523,903	9719	LSE
23:08:00	582.8	783	AT	582.8	583.0	Sell	16,523,003	9718	LSE
23:08:00	582.8	1064	AT	582.8	583.0	Sell	16,522,220	9717	LSE
23:08:00	582.8	284	AT	582.8	583.0	Sell	16,521,156	9716	LSE
23:08:00	582.8	107	AT	582.8	583.0	Sell	16,520,872	9715	LSE
23:08:00	582.8	126	AT	582.8	583.0	Sell	16,520,765	9714	LSE
23:08:00	582.8	108	AT	582.8	583.0	Sell	16,520,639	9713	LSE
23:08:00	582.8	977	AT	582.8	583.0	Sell	16,520,531	9712	LSE
23:07:55	582.82	8164	O	582.8	583.0	Sell	16,519,554	9711	LSE
23:07:51	583.0	1508	O	582.8	583.0	Buy	16,511,390	9710	LSE
23:07:50	582.8	251	O	582.8	583.0	Sell	16,509,882	9709	LSE
23:07:30	582.8	319	AT	582.8	583.0	Sell	16,509,631	9708	LSE
23:07:30	582.8	451	AT	582.8	583.0	Sell	16,509,312	9707	LSE
23:07:17	583.0	1	O	582.8	583.0	Buy	16,508,861	9706	LSE
23:07:14	583.0	298	AT	582.8	583.0	Buy	16,508,860	9705	LSE
23:07:14	583.0	1550	O	582.8	583.2		16,508,562	9704	LSE
23:07:14	583.0	840	AT	582.8	583.0	Buy	16,507,012	9703	LSE
23:07:14	583.0	3155	AT	582.8	583.0	Buy	16,506,172	9702	LSE
23:07:10	582.8	1000	O	582.8	583.0	Sell	16,503,017	9701	LSE