Rolls Royce (RR.)

時間	価格	サイズ	種類	買値	売値	買/売	総取引量	番号	取引所
20:01:05	522.8	34	AT	522.8	523.0	Sell	4,086,879	15901	LSE
20:01:05	522.8	566	AT	522.6	522.8	Buy	4,086,845	15900	LSE
20:01:05	522.8	750	AT	522.6	522.8	Buy	4,086,279	15899	LSE
20:01:05	522.8	2250	AT	522.6	522.8	Buy	4,085,529	15898	LSE
20:01:05	522.8	1013	AT	522.6	522.8	Buy	4,083,279	15897	LSE
20:01:05	522.8	850	AT	522.6	522.8	Buy	4,082,266	15896	LSE
20:01:05	522.8	2517	AT	522.6	522.8	Buy	4,081,416	15895	LSE
20:01:05	522.6	384	AT	522.6	522.8	Sell	4,078,899	15894	LSE
20:01:05	522.6	987	AT	522.6	522.8	Sell	4,078,515	15893	LSE
20:01:05	522.6	1800	AT	522.6	522.8	Sell	4,077,528	15892	LSE
20:01:05	522.6	2250	AT	522.6	522.8	Sell	4,075,728	15891	LSE
20:01:05	522.6	5766	AT	522.6	523.0	Sell	4,073,478	15890	LSE
20:01:05	522.6	2517	AT	522.6	523.0	Sell	4,067,712	15889	LSE
20:01:05	522.6	1233	AT	522.6	523.0	Sell	4,065,195	15888	LSE
20:01:00	522.6	100	AT	522.6	522.8	Sell	4,063,962	15887	LSE
20:00:52	522.8	584	O	522.4	522.8	Buy	4,063,862	15886	LSE
20:00:52	522.6	1249	AT	522.6	522.8	Sell	4,063,278	15885	LSE
20:00:38	522.4	261	AT	522.4	522.8	Sell	4,062,029	15884	LSE
20:00:32	522.6	1215	AT	522.6	522.8	Sell	4,061,768	15883	LSE
20:00:32	522.8	1	O	522.4	522.8	Buy	4,060,553	15882	LSE
20:00:30	522.8	3	O	522.4	522.8	Buy	4,060,552	15881	LSE
20:00:30	522.4	2	O	522.4	522.8	Sell	4,060,549	15880	LSE
20:00:30	522.8	2	O	522.4	522.8	Buy	4,060,547	15879	LSE
20:00:22	522.58	868	O	522.4	522.8	Sell	4,060,545	15878	LSE
20:00:08	522.6	86	AT	522.6	522.8	Sell	4,059,677	15877	LSE
20:00:08	522.6	770	AT	522.6	522.8	Sell	4,059,591	15876	LSE
20:00:08	522.6	1534	AT	522.6	522.8	Sell	4,058,821	15875	LSE
20:00:08	522.6	1087	AT	522.6	522.8	Sell	4,057,287	15874	LSE
20:00:07	522.8	160	O	522.4	522.8	Buy	4,056,200	15873	LSE
20:00:05	522.4	31	O	522.4	522.8	Sell	4,056,040	15872	LSE
19:59:58	522.4	101	O	522.4	522.8	Sell	4,056,009	15871	LSE
19:59:42	522.6	4	AT	522.4	522.6	Buy	4,055,908	15870	LSE
19:59:42	522.6	514	AT	522.4	522.6	Buy	4,055,904	15869	LSE
19:59:42	522.6	791	AT	522.4	522.6	Buy	4,055,390	15868	LSE
19:59:41	522.6	1	O	522.4	522.6	Buy	4,054,599	15867	LSE
19:59:38	522.4	16	O	522.4	522.6	Sell	4,054,598	15866	LSE
19:59:38	522.4	9	O	522.4	522.6	Sell	4,054,582	15865	LSE
19:59:15	522.49	3200	O	522.4	522.6	Sell	4,054,573	15864	LSE
19:59:12	522.6	150	AT	522.4	522.6	Buy	4,051,373	15863	LSE
19:59:12	522.6	950	AT	522.4	522.6	Buy	4,051,223	15862	LSE
19:59:12	522.6	628	AT	522.4	522.6	Buy	4,050,273	15861	LSE
19:59:12	522.6	523	AT	522.4	522.6	Buy	4,049,645	15860	LSE
19:59:12	522.6	1465	AT	522.4	522.6	Buy	4,049,122	15859	LSE
19:59:12	522.6	1595	AT	522.4	522.6	Buy	4,047,657	15858	LSE
19:59:02	522.6	91	O	522.2	522.6	Buy	4,046,062	15857	LSE
19:58:53	522.444	540	O	522.2	522.6	Buy	4,045,971	15856	LSE
19:58:48	522.6	9	O	522.4	522.6	Buy	4,045,431	15855	LSE
19:58:40	522.6	523	AT	522.4	522.6	Buy	4,045,422	15854	LSE
19:58:40	522.6	628	AT	522.4	522.6	Buy	4,044,899	15853	LSE
19:58:40	522.6	1465	AT	522.4	522.6	Buy	4,044,271	15852	LSE
19:58:40	522.6	380	AT	522.4	522.6	Buy	4,042,806	15851	LSE