Rolls-royce (RR.)

トレード 15593 - 15501 (02:30-02:02)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
02:30:51	588.6	1	O	589.8	590.2	Sell	30,794,856	15593	LSE
02:30:49	588.6	1	O	589.8	590.2	Sell	30,794,855	15592	LSE
02:24:52	588.8	27	O	589.8	590.2	Sell	30,794,854	15591	LSE
02:22:54	588.8	27	O	589.8	590.2	Sell	30,794,827	15590	LSE
02:22:53	589.0	26	O	589.8	590.2	Sell	30,794,800	15589	LSE
02:22:45	589.0	1	O	589.8	590.2	Sell	30,794,774	15588	LSE
02:22:04	589.0	6	O	589.8	590.2	Sell	30,794,773	15587	LSE
02:19:41	589.0	40	O	589.8	590.2	Sell	30,794,767	15586	LSE
02:19:34	590.0	4	O	589.8	590.2		30,794,727	15585	LSE
02:19:34	590.0	16	O	589.8	590.2		30,794,723	15584	LSE
02:19:33	590.0	4	O	589.8	590.2		30,794,707	15583	LSE
02:19:33	590.0	2	O	589.8	590.2		30,794,703	15582	LSE
02:19:33	590.0	1	O	589.8	590.2		30,794,701	15581	LSE
02:19:33	590.0	12	O	589.8	590.2		30,794,700	15580	LSE
02:19:33	590.0	2	O	589.8	590.2		30,794,688	15579	LSE
02:19:16	589.6	11	O	589.8	590.2	Sell	30,794,686	15578	LSE
02:17:32	588.6	2	O	589.8	590.2	Sell	30,794,675	15577	LSE
02:17:27	588.0	13	O	589.8	590.2	Sell	30,794,673	15576	LSE
02:17:17	589.4	1	O	589.8	590.2	Sell	30,794,660	15575	LSE
02:17:14	589.4	1	O	589.8	590.2	Sell	30,794,659	15574	LSE
02:16:59	587.8	1	O	589.8	590.2	Sell	30,794,658	15573	LSE
02:15:15	589.0	2	O	589.8	590.2	Sell	30,794,657	15572	LSE
02:13:50	588.4	14	O	589.8	590.2	Sell	30,794,655	15571	LSE
02:13:33	590.0	2	O	589.8	590.2		30,794,641	15570	LSE
02:13:24	589.0	87	O	589.8	590.2	Sell	30,794,639	15569	LSE
02:13:14	590.2	1	O	589.8	590.2	Buy	30,794,552	15568	LSE
02:13:13	590.2	2	O	589.8	590.2	Buy	30,794,551	15567	LSE
02:13:07	590.0	43	O	589.8	590.2		30,794,549	15566	LSE
02:12:20	588.0	13	O	589.8	590.2	Sell	30,794,506	15565	LSE
02:11:52	588.4	139	O	589.8	590.2	Sell	30,794,493	15564	LSE
02:11:22	589.0	247	O	589.8	590.2	Sell	30,794,354	15563	LSE
02:11:18	589.2	141	O	589.8	590.2	Sell	30,794,107	15562	LSE
02:11:14	589.0	2	O	589.8	590.2	Sell	30,793,966	15561	LSE
02:11:13	589.0	1	O	589.8	590.2	Sell	30,793,964	15560	LSE
02:11:13	589.0	1	O	589.8	590.2	Sell	30,793,963	15559	LSE
02:11:09	589.0	1	O	589.8	590.2	Sell	30,793,962	15558	LSE
02:11:09	589.0	1	O	589.8	590.2	Sell	30,793,961	15557	LSE
02:11:03	589.2	1	O	589.8	590.2	Sell	30,793,960	15556	LSE
02:10:38	589.4	1	O	589.8	590.2	Sell	30,793,959	15555	LSE
02:10:14	589.4	1	O	589.8	590.2	Sell	30,793,958	15554	LSE
02:10:05	589.2	1	O	589.8	590.2	Sell	30,793,957	15553	LSE
02:10:05	587.2	2	O	589.8	590.2	Sell	30,793,956	15552	LSE
02:10:02	587.2	2	O	589.8	590.2	Sell	30,793,954	15551	LSE
02:10:01	587.2	1	O	589.8	590.2	Sell	30,793,952	15550	LSE
02:10:01	587.2	2	O	589.8	590.2	Sell	30,793,951	15549	LSE
02:10:00	587.2	1	O	589.8	590.2	Sell	30,793,949	15548	LSE
02:10:00	587.2	3	O	589.8	590.2	Sell	30,793,948	15547	LSE
02:09:57	588.8	1	O	589.8	590.2	Sell	30,793,945	15546	LSE
02:09:54	589.6	1	O	589.8	590.2	Sell	30,793,944	15545	LSE
02:09:53	588.8	1	O	589.8	590.2	Sell	30,793,943	15544	LSE
02:09:52	588.8	3	O	589.8	590.2	Sell	30,793,942	15543	LSE
02:09:49	588.8	1	O	589.8	590.2	Sell	30,793,939	15542	LSE
02:09:49	588.8	2	O	589.8	590.2	Sell	30,793,938	15541	LSE
02:09:49	588.8	2	O	589.8	590.2	Sell	30,793,936	15540	LSE
02:09:43	588.0	147	O	589.8	590.2	Sell	30,793,934	15539	LSE
02:09:37	588.0	11	O	589.8	590.2	Sell	30,793,787	15538	LSE
02:09:11	588.4	1	O	589.8	590.2	Sell	30,793,776	15537	LSE
02:09:09	588.6	1	O	589.8	590.2	Sell	30,793,775	15536	LSE
02:08:44	589.4	8	O	589.8	590.2	Sell	30,793,774	15535	LSE
02:08:32	589.2	1	O	589.8	590.2	Sell	30,793,766	15534	LSE
02:08:31	589.2	2	O	589.8	590.2	Sell	30,793,765	15533	LSE
02:08:31	589.2	3	O	589.8	590.2	Sell	30,793,763	15532	LSE
02:08:30	589.2	1	O	589.8	590.2	Sell	30,793,760	15531	LSE
02:08:29	589.2	1	O	589.8	590.2	Sell	30,793,759	15530	LSE
02:08:27	589.2	1	O	589.8	590.2	Sell	30,793,758	15529	LSE
02:08:19	588.6	3	O	589.8	590.2	Sell	30,793,757	15528	LSE
02:07:35	589.0	1	O	589.8	590.2	Sell	30,793,754	15527	LSE
02:07:34	588.8	16	O	589.8	590.2	Sell	30,793,753	15526	LSE
02:05:58	589.4	4	O	589.8	590.2	Sell	30,793,737	15525	LSE
02:05:50	587.4	41	O	589.8	590.2	Sell	30,793,733	15524	LSE
02:05:47	588.4	1	O	589.8	590.2	Sell	30,793,692	15523	LSE
02:05:46	588.4	2	O	589.8	590.2	Sell	30,793,691	15522	LSE
02:05:44	588.4	1	O	589.8	590.2	Sell	30,793,689	15521	LSE
02:05:41	588.4	4	O	589.8	590.2	Sell	30,793,688	15520	LSE
02:04:48	586.8	1	O	589.8	590.2	Sell	30,793,684	15519	LSE
02:04:46	586.8	1	O	589.8	590.2	Sell	30,793,683	15518	LSE
02:04:44	586.8	1	O	589.8	590.2	Sell	30,793,682	15517	LSE
02:04:44	586.8	1	O	589.8	590.2	Sell	30,793,681	15516	LSE
02:04:44	588.6	27	O	589.8	590.2	Sell	30,793,680	15515	LSE
02:04:44	588.6	13	O	589.8	590.2	Sell	30,793,653	15514	LSE
02:04:41	588.8	16	O	589.8	590.2	Sell	30,793,640	15513	LSE
02:04:37	590.0	1	O	589.8	590.2		30,793,624	15512	LSE
02:04:22	589.8	7	O	589.8	590.2	Sell	30,793,623	15511	LSE
02:04:17	586.4	36	O	589.8	590.2	Sell	30,793,616	15510	LSE
02:04:10	590.0	1	O	589.8	590.2		30,793,580	15509	LSE
02:04:10	590.0	54	O	589.8	590.2		30,793,579	15508	LSE
02:04:09	590.0	67	O	589.8	590.2		30,793,525	15507	LSE
02:04:05	589.6	2	O	589.8	590.2	Sell	30,793,458	15506	LSE
02:03:36	586.8	15	O	589.8	590.2	Sell	30,793,456	15505	LSE
02:03:36	586.8	29	O	589.8	590.2	Sell	30,793,441	15504	LSE
02:03:14	588.0	2	O	589.8	590.2	Sell	30,793,412	15503	LSE
02:03:06	587.8	2	O	589.8	590.2	Sell	30,793,410	15502	LSE
02:02:29	587.0	2	O	589.8	590.2	Sell	30,793,408	15501	LSE