Rolls Royce (RR.)

トレード 14651 - 14601 (18:45-18:42)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
18:45:11	519.2	2250	AT	519.0	519.2	Buy	3,040,361	14651	LSE
18:45:06	519.2	10	O	518.8	519.2	Buy	3,038,111	14650	LSE
18:45:02	519.046	300	O	518.8	519.2	Buy	3,038,101	14649	LSE
18:45:01	519.024	6167	O	518.8	519.2	Buy	3,037,801	14648	LSE
18:44:57	519.0	1	O	518.8	519.2		3,031,634	14647	LSE
18:44:56	519.0	2	O	518.8	519.2		3,031,633	14646	LSE
18:44:55	519.0	3	O	519.0	519.2	Sell	3,031,631	14645	LSE
18:44:54	519.0	2	O	519.0	519.2	Sell	3,031,628	14644	LSE
18:44:54	519.0	2	O	519.0	519.2	Sell	3,031,626	14643	LSE
18:44:45	519.036	1000	O	518.8	519.2	Buy	3,031,624	14642	LSE
18:44:43	518.8	10	O	518.8	519.2	Sell	3,030,624	14641	LSE
18:44:33	519.2	3	O	518.8	519.2	Buy	3,030,614	14640	LSE
18:44:30	519.2	5	O	519.0	519.2	Buy	3,030,611	14639	LSE
18:44:19	518.892	82	O	518.8	519.2	Sell	3,030,606	14638	LSE
18:44:16	518.965	16	O	518.8	519.2	Sell	3,030,524	14637	LSE
18:44:06	518.8	228	O	518.6	519.0		3,030,508	14636	LSE
18:44:06	518.8	270	O	518.6	519.0		3,030,280	14635	LSE
18:44:02	518.8	1594	O	518.8	519.0	Sell	3,030,010	14634	LSE
18:43:57	518.692	202	O	518.8	519.0	Sell	3,028,416	14633	LSE
18:43:57	518.692	387	O	518.8	519.0	Sell	3,028,214	14632	LSE
18:43:57	518.8	605	AT	518.6	518.8	Buy	3,027,827	14631	LSE
18:43:55	518.688	5000	O	518.6	518.8	Sell	3,027,222	14630	LSE
18:43:53	519.0	1	O	518.6	519.0	Buy	3,022,222	14629	LSE
18:43:46	518.692	82	O	518.6	519.0	Sell	3,022,221	14628	LSE
18:43:39	519.0	1	O	518.6	519.0	Buy	3,022,139	14627	LSE
18:43:37	518.864	1915	O	518.6	519.0	Buy	3,022,138	14626	LSE
18:43:34	518.8	689	AT	518.8	519.0	Sell	3,020,223	14625	LSE
18:43:34	518.8	1111	AT	518.8	519.0	Sell	3,019,534	14624	LSE
18:43:34	518.8	527	AT	518.8	519.0	Sell	3,018,423	14623	LSE
18:43:34	518.8	949	AT	518.8	519.0	Sell	3,017,896	14622	LSE
18:43:28	519.2	1	O	518.8	519.2	Buy	3,016,947	14621	LSE
18:43:28	518.8	867	AT	518.8	519.2	Sell	3,016,946	14620	LSE
18:43:28	518.8	2864	AT	518.8	519.2	Sell	3,016,079	14619	LSE
18:43:28	518.8	2010	AT	518.8	519.2	Sell	3,013,215	14618	LSE
18:43:22	518.792	7711	O	518.8	519.2	Sell	3,011,205	14617	LSE
18:43:16	519.0	1	O	518.6	519.0	Buy	3,003,494	14616	LSE
18:43:04	518.6	27	O	518.6	519.0	Sell	3,003,493	14615	LSE
18:43:03	518.6	2304	AT	518.4	518.6	Buy	3,003,466	14614	LSE
18:43:03	518.6	6	AT	518.6	518.8	Sell	3,001,162	14613	LSE
18:43:03	518.6	390	AT	518.6	518.8	Sell	3,001,156	14612	LSE
18:43:00	519.0	193	O	518.6	519.0	Buy	3,000,766	14611	LSE
18:42:54	518.8	74	O	518.6	518.8	Buy	3,000,573	14610	LSE
18:42:54	519.0	47	O	518.6	518.8	Buy	3,000,499	14609	LSE
18:42:53	518.6	134	O	518.6	519.0	Sell	3,000,452	14608	LSE
18:42:49	518.565	500	O	518.6	519.0	Sell	3,000,318	14607	LSE
18:42:46	518.492	2079	O	518.6	519.0	Sell	2,999,818	14606	LSE
18:42:44	518.4	77	O	518.6	519.0	Sell	2,997,739	14605	LSE
18:42:39	518.6	10	O	518.4	518.6	Buy	2,997,662	14604	LSE
18:42:33	518.6	5	O	518.4	518.6	Buy	2,997,652	14603	LSE
18:42:33	518.4	1951	O	518.4	518.6	Sell	2,997,647	14602	LSE
18:42:23	518.2	2108	O	518.4	518.8	Sell	2,995,696	14601	LSE