timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
2026-08-03 14:37:01,2026-08-03,14:37:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1035700,yfinance
2026-08-03 14:38:01,2026-08-03,14:38:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1035700,yfinance
2026-08-03 14:39:00,2026-08-03,14:39:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1040200,yfinance
2026-08-03 14:40:01,2026-08-03,14:40:01,7777,7777.T,3Dマトリックス,334.0,331.0,336.0,324.0,328.0,6.0,1.8292682926829267,1040300,yfinance
2026-08-03 14:41:01,2026-08-03,14:41:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:42:00,2026-08-03,14:42:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:43:01,2026-08-03,14:43:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:44:00,2026-08-03,14:44:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:45:00,2026-08-03,14:45:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:46:00,2026-08-03,14:46:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:47:00,2026-08-03,14:47:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:48:01,2026-08-03,14:48:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:49:01,2026-08-03,14:49:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:50:00,2026-08-03,14:50:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1049100,yfinance
2026-08-03 14:51:01,2026-08-03,14:51:01,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1049300,yfinance
2026-08-03 14:52:00,2026-08-03,14:52:00,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1049700,yfinance
2026-08-03 14:53:01,2026-08-03,14:53:01,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1049700,yfinance
2026-08-03 14:54:00,2026-08-03,14:54:00,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1064900,yfinance
2026-08-03 14:55:00,2026-08-03,14:55:00,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1069700,yfinance
2026-08-03 14:56:00,2026-08-03,14:56:00,7777,7777.T,3Dマトリックス,336.0,331.0,337.0,324.0,328.0,8.0,2.4390243902439024,1071700,yfinance
2026-08-03 14:57:00,2026-08-03,14:57:00,7777,7777.T,3Dマトリックス,336.0,331.0,337.0,324.0,328.0,8.0,2.4390243902439024,1077400,yfinance
2026-08-03 14:58:01,2026-08-03,14:58:01,7777,7777.T,3Dマトリックス,337.0,331.0,337.0,324.0,328.0,9.0,2.7439024390243905,1082000,yfinance
2026-08-03 14:59:01,2026-08-03,14:59:01,7777,7777.T,3Dマトリックス,337.0,331.0,337.0,324.0,328.0,9.0,2.7439024390243905,1082000,yfinance
2026-08-03 15:00:00,2026-08-03,15:00:00,7777,7777.T,3Dマトリックス,337.0,331.0,337.0,324.0,328.0,9.0,2.7439024390243905,1082000,yfinance
2026-08-03 15:01:00,2026-08-03,15:01:00,7777,7777.T,3Dマトリックス,336.0,331.0,337.0,324.0,328.0,8.0,2.4390243902439024,1083000,yfinance
2026-08-03 15:02:01,2026-08-03,15:02:01,7777,7777.T,3Dマトリックス,336.0,331.0,337.0,324.0,328.0,8.0,2.4390243902439024,1083000,yfinance
2026-08-03 15:03:00,2026-08-03,15:03:00,7777,7777.T,3Dマトリックス,336.0,331.0,337.0,324.0,328.0,8.0,2.4390243902439024,1083000,yfinance
2026-08-03 15:04:01,2026-08-03,15:04:01,7777,7777.T,3Dマトリックス,336.0,331.0,337.0,324.0,328.0,8.0,2.4390243902439024,1083100,yfinance
2026-08-03 15:05:00,2026-08-03,15:05:00,7777,7777.T,3Dマトリックス,338.0,331.0,338.0,324.0,328.0,10.0,3.048780487804878,1105700,yfinance
2026-08-03 15:06:00,2026-08-03,15:06:00,7777,7777.T,3Dマトリックス,338.0,331.0,338.0,324.0,328.0,10.0,3.048780487804878,1106000,yfinance
2026-08-03 15:07:00,2026-08-03,15:07:00,7777,7777.T,3Dマトリックス,338.0,331.0,338.0,324.0,328.0,10.0,3.048780487804878,1106000,yfinance
2026-08-03 15:08:00,2026-08-03,15:08:00,7777,7777.T,3Dマトリックス,338.0,331.0,338.0,324.0,328.0,10.0,3.048780487804878,1106000,yfinance
2026-08-03 15:09:01,2026-08-03,15:09:01,7777,7777.T,3Dマトリックス,338.0,331.0,338.0,324.0,328.0,10.0,3.048780487804878,1116500,yfinance
2026-08-03 15:10:00,2026-08-03,15:10:00,7777,7777.T,3Dマトリックス,338.0,331.0,338.0,324.0,328.0,10.0,3.048780487804878,1122500,yfinance
2026-08-03 15:11:01,2026-08-03,15:11:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1130700,yfinance
2026-08-03 15:12:01,2026-08-03,15:12:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1131200,yfinance
2026-08-03 15:13:01,2026-08-03,15:13:01,7777,7777.T,3Dマトリックス,339.0,331.0,339.0,324.0,328.0,11.0,3.353658536585366,1146900,yfinance
2026-08-03 15:14:00,2026-08-03,15:14:00,7777,7777.T,3Dマトリックス,339.0,331.0,339.0,324.0,328.0,11.0,3.353658536585366,1147300,yfinance
2026-08-03 15:15:00,2026-08-03,15:15:00,7777,7777.T,3Dマトリックス,339.0,331.0,339.0,324.0,328.0,11.0,3.353658536585366,1147600,yfinance
2026-08-03 15:16:00,2026-08-03,15:16:00,7777,7777.T,3Dマトリックス,339.0,331.0,339.0,324.0,328.0,11.0,3.353658536585366,1148500,yfinance
2026-08-03 15:17:00,2026-08-03,15:17:00,7777,7777.T,3Dマトリックス,339.0,331.0,339.0,324.0,328.0,11.0,3.353658536585366,1148700,yfinance
2026-08-03 15:18:01,2026-08-03,15:18:01,7777,7777.T,3Dマトリックス,339.0,331.0,339.0,324.0,328.0,11.0,3.353658536585366,1169500,yfinance
2026-08-03 15:19:01,2026-08-03,15:19:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1174000,yfinance
2026-08-03 15:20:00,2026-08-03,15:20:00,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1174200,yfinance
2026-08-03 15:21:01,2026-08-03,15:21:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1174200,yfinance
2026-08-03 15:22:00,2026-08-03,15:22:00,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1174200,yfinance
2026-08-03 15:23:01,2026-08-03,15:23:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1182700,yfinance
2026-08-03 15:24:00,2026-08-03,15:24:00,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1182800,yfinance
2026-08-03 15:25:01,2026-08-03,15:25:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1182800,yfinance
2026-08-03 15:26:00,2026-08-03,15:26:00,7777,7777.T,3Dマトリックス,337.0,331.0,339.0,324.0,328.0,9.0,2.7439024390243905,1183300,yfinance
2026-08-03 15:27:01,2026-08-03,15:27:01,7777,7777.T,3Dマトリックス,337.0,331.0,339.0,324.0,328.0,9.0,2.7439024390243905,1183300,yfinance
2026-08-03 15:28:01,2026-08-03,15:28:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1184400,yfinance
2026-08-03 15:29:01,2026-08-03,15:29:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1184400,yfinance
2026-08-03 15:30:01,2026-08-03,15:30:01,7777,7777.T,3Dマトリックス,338.0,331.0,339.0,324.0,328.0,10.0,3.048780487804878,1184400,yfinance
2026-08-04 08:45:01,2026-08-04,08:45:01,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:46:00,2026-08-04,08:46:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:47:00,2026-08-04,08:47:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:48:00,2026-08-04,08:48:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:49:00,2026-08-04,08:49:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:50:00,2026-08-04,08:50:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:51:00,2026-08-04,08:51:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:52:00,2026-08-04,08:52:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:53:01,2026-08-04,08:53:01,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:54:00,2026-08-04,08:54:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:55:00,2026-08-04,08:55:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:56:01,2026-08-04,08:56:01,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:57:00,2026-08-04,08:57:00,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:58:01,2026-08-04,08:58:01,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 08:59:01,2026-08-04,08:59:01,7777,7777.T,3Dマトリックス,334.0,331.0,339.0,324.0,328.0,6.0,1.8292682926829267,1287500,yfinance
2026-08-04 09:00:01,2026-08-04,09:00:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:01:00,2026-08-04,09:01:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:02:00,2026-08-04,09:02:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:03:00,2026-08-04,09:03:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:04:01,2026-08-04,09:04:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:05:01,2026-08-04,09:05:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:06:00,2026-08-04,09:06:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:07:00,2026-08-04,09:07:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:08:01,2026-08-04,09:08:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:09:01,2026-08-04,09:09:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:10:01,2026-08-04,09:10:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:11:00,2026-08-04,09:11:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:12:01,2026-08-04,09:12:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:13:00,2026-08-04,09:13:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:14:01,2026-08-04,09:14:01,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:15:00,2026-08-04,09:15:00,7777,7777.T,3Dマトリックス,334.0,,,,328.0,6.0,1.8292682926829267,0,yfinance
2026-08-04 09:16:00,2026-08-04,09:16:00,7777,7777.T,3Dマトリックス,334.0,334.0,338.0,334.0,336.0,-2.0,-0.5952380952380952,1322100,yfinance
2026-08-04 09:17:01,2026-08-04,09:17:01,7777,7777.T,3Dマトリックス,334.0,334.0,338.0,334.0,336.0,-2.0,-0.5952380952380952,1323700,yfinance
2026-08-04 09:18:01,2026-08-04,09:18:01,7777,7777.T,3Dマトリックス,334.0,334.0,338.0,334.0,336.0,-2.0,-0.5952380952380952,1329600,yfinance
2026-08-04 09:19:00,2026-08-04,09:19:00,7777,7777.T,3Dマトリックス,334.0,334.0,338.0,334.0,336.0,-2.0,-0.5952380952380952,1358700,yfinance
2026-08-04 09:20:01,2026-08-04,09:20:01,7777,7777.T,3Dマトリックス,334.0,334.0,338.0,334.0,336.0,-2.0,-0.5952380952380952,1362100,yfinance
2026-08-04 09:21:01,2026-08-04,09:21:01,7777,7777.T,3Dマトリックス,337.0,334.0,338.0,334.0,336.0,1.0,0.2976190476190476,74800,yfinance
2026-08-04 09:22:01,2026-08-04,09:22:01,7777,7777.T,3Dマトリックス,336.0,334.0,338.0,334.0,336.0,0.0,0.0,77400,yfinance
2026-08-04 09:23:01,2026-08-04,09:23:01,7777,7777.T,3Dマトリックス,335.0,334.0,338.0,334.0,336.0,-1.0,-0.2976190476190476,115600,yfinance
2026-08-04 09:24:00,2026-08-04,09:24:00,7777,7777.T,3Dマトリックス,337.0,334.0,338.0,334.0,336.0,1.0,0.2976190476190476,121300,yfinance
2026-08-04 09:25:00,2026-08-04,09:25:00,7777,7777.T,3Dマトリックス,337.0,334.0,338.0,334.0,336.0,1.0,0.2976190476190476,129600,yfinance
2026-08-04 09:26:01,2026-08-04,09:26:01,7777,7777.T,3Dマトリックス,338.0,334.0,338.0,334.0,336.0,2.0,0.5952380952380952,154900,yfinance
2026-08-04 09:27:00,2026-08-04,09:27:00,7777,7777.T,3Dマトリックス,337.0,334.0,338.0,334.0,336.0,1.0,0.2976190476190476,155200,yfinance
2026-08-04 09:28:00,2026-08-04,09:28:00,7777,7777.T,3Dマトリックス,339.0,334.0,339.0,334.0,336.0,3.0,0.8928571428571428,176000,yfinance
2026-08-04 09:29:00,2026-08-04,09:29:00,7777,7777.T,3Dマトリックス,337.0,334.0,339.0,334.0,336.0,1.0,0.2976190476190476,194500,yfinance
2026-08-04 09:30:01,2026-08-04,09:30:01,7777,7777.T,3Dマトリックス,337.0,334.0,339.0,334.0,336.0,1.0,0.2976190476190476,197300,yfinance
2026-08-04 09:31:00,2026-08-04,09:31:00,7777,7777.T,3Dマトリックス,336.0,334.0,339.0,334.0,336.0,0.0,0.0,203400,yfinance
2026-08-04 09:32:00,2026-08-04,09:32:00,7777,7777.T,3Dマトリックス,336.0,334.0,339.0,334.0,336.0,0.0,0.0,205900,yfinance
2026-08-04 09:33:00,2026-08-04,09:33:00,7777,7777.T,3Dマトリックス,338.0,334.0,339.0,334.0,336.0,2.0,0.5952380952380952,222400,yfinance
2026-08-04 09:34:01,2026-08-04,09:34:01,7777,7777.T,3Dマトリックス,339.0,334.0,339.0,334.0,336.0,3.0,0.8928571428571428,227000,yfinance
2026-08-04 09:35:01,2026-08-04,09:35:01,7777,7777.T,3Dマトリックス,339.0,334.0,339.0,334.0,336.0,3.0,0.8928571428571428,227000,yfinance
2026-08-04 09:36:00,2026-08-04,09:36:00,7777,7777.T,3Dマトリックス,339.0,334.0,339.0,334.0,336.0,3.0,0.8928571428571428,233300,yfinance
2026-08-04 09:37:01,2026-08-04,09:37:01,7777,7777.T,3Dマトリックス,339.0,334.0,339.0,334.0,336.0,3.0,0.8928571428571428,233300,yfinance
2026-08-04 09:38:00,2026-08-04,09:38:00,7777,7777.T,3Dマトリックス,340.0,334.0,340.0,334.0,336.0,4.0,1.1904761904761905,241600,yfinance
2026-08-04 09:39:01,2026-08-04,09:39:01,7777,7777.T,3Dマトリックス,339.0,334.0,340.0,334.0,336.0,3.0,0.8928571428571428,253100,yfinance
2026-08-04 09:40:00,2026-08-04,09:40:00,7777,7777.T,3Dマトリックス,339.0,334.0,340.0,334.0,336.0,3.0,0.8928571428571428,267000,yfinance
2026-08-04 09:41:00,2026-08-04,09:41:00,7777,7777.T,3Dマトリックス,339.0,334.0,340.0,334.0,336.0,3.0,0.8928571428571428,267100,yfinance
2026-08-04 09:42:00,2026-08-04,09:42:00,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,276700,yfinance
2026-08-04 09:43:00,2026-08-04,09:43:00,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,276900,yfinance
2026-08-04 09:44:01,2026-08-04,09:44:01,7777,7777.T,3Dマトリックス,339.0,334.0,341.0,334.0,336.0,3.0,0.8928571428571428,282900,yfinance
2026-08-04 09:45:00,2026-08-04,09:45:00,7777,7777.T,3Dマトリックス,341.0,334.0,341.0,334.0,336.0,5.0,1.488095238095238,289800,yfinance
2026-08-04 09:46:00,2026-08-04,09:46:00,7777,7777.T,3Dマトリックス,341.0,334.0,341.0,334.0,336.0,5.0,1.488095238095238,297000,yfinance
2026-08-04 09:47:01,2026-08-04,09:47:01,7777,7777.T,3Dマトリックス,341.0,334.0,341.0,334.0,336.0,5.0,1.488095238095238,298100,yfinance
2026-08-04 09:48:01,2026-08-04,09:48:01,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,300200,yfinance
2026-08-04 09:49:00,2026-08-04,09:49:00,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,300200,yfinance
2026-08-04 09:50:00,2026-08-04,09:50:00,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,309100,yfinance
2026-08-04 09:51:00,2026-08-04,09:51:00,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,316000,yfinance
2026-08-04 09:52:00,2026-08-04,09:52:00,7777,7777.T,3Dマトリックス,340.0,334.0,341.0,334.0,336.0,4.0,1.1904761904761905,316200,yfinance
2026-08-04 09:53:00,2026-08-04,09:53:00,7777,7777.T,3Dマトリックス,341.0,334.0,342.0,334.0,336.0,5.0,1.488095238095238,353300,yfinance
2026-08-04 09:54:00,2026-08-04,09:54:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,354000,yfinance
2026-08-04 09:55:01,2026-08-04,09:55:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,387600,yfinance
2026-08-04 09:56:01,2026-08-04,09:56:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,392600,yfinance
2026-08-04 09:57:00,2026-08-04,09:57:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,392600,yfinance
2026-08-04 09:58:01,2026-08-04,09:58:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,398100,yfinance
2026-08-04 09:59:01,2026-08-04,09:59:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,415700,yfinance
2026-08-04 10:00:00,2026-08-04,10:00:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,437500,yfinance
2026-08-04 10:01:00,2026-08-04,10:01:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,452700,yfinance
2026-08-04 10:02:00,2026-08-04,10:02:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,459200,yfinance
2026-08-04 10:03:01,2026-08-04,10:03:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,462500,yfinance
2026-08-04 10:04:00,2026-08-04,10:04:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,462500,yfinance
2026-08-04 10:05:00,2026-08-04,10:05:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,462500,yfinance
2026-08-04 10:06:01,2026-08-04,10:06:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,462500,yfinance
2026-08-04 10:07:00,2026-08-04,10:07:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,462500,yfinance
2026-08-04 10:08:00,2026-08-04,10:08:00,7777,7777.T,3Dマトリックス,341.0,334.0,342.0,334.0,336.0,5.0,1.488095238095238,472700,yfinance
2026-08-04 10:09:00,2026-08-04,10:09:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,482000,yfinance
2026-08-04 10:10:01,2026-08-04,10:10:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,484400,yfinance
2026-08-04 10:11:00,2026-08-04,10:11:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,491400,yfinance
2026-08-04 10:12:00,2026-08-04,10:12:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,491400,yfinance
2026-08-04 10:13:00,2026-08-04,10:13:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,491500,yfinance
2026-08-04 10:14:01,2026-08-04,10:14:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,491500,yfinance
2026-08-04 10:15:01,2026-08-04,10:15:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,491500,yfinance
2026-08-04 10:16:01,2026-08-04,10:16:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,498300,yfinance
2026-08-04 10:17:00,2026-08-04,10:17:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,500300,yfinance
2026-08-04 10:18:00,2026-08-04,10:18:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,501200,yfinance
2026-08-04 10:19:00,2026-08-04,10:19:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,501200,yfinance
2026-08-04 10:20:00,2026-08-04,10:20:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,501200,yfinance
2026-08-04 10:21:00,2026-08-04,10:21:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,501200,yfinance
2026-08-04 10:22:00,2026-08-04,10:22:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,506600,yfinance
2026-08-04 10:23:00,2026-08-04,10:23:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,506600,yfinance
2026-08-04 10:24:00,2026-08-04,10:24:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,507600,yfinance
2026-08-04 10:25:00,2026-08-04,10:25:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,507600,yfinance
2026-08-04 10:26:01,2026-08-04,10:26:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,509000,yfinance
2026-08-04 10:27:00,2026-08-04,10:27:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,509500,yfinance
2026-08-04 10:28:01,2026-08-04,10:28:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,514400,yfinance
2026-08-04 10:29:00,2026-08-04,10:29:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,515800,yfinance
2026-08-04 10:30:01,2026-08-04,10:30:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,515800,yfinance
2026-08-04 10:31:01,2026-08-04,10:31:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,515800,yfinance
2026-08-04 10:32:00,2026-08-04,10:32:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,515800,yfinance
2026-08-04 10:33:00,2026-08-04,10:33:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,515800,yfinance
2026-08-04 10:34:00,2026-08-04,10:34:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,530400,yfinance
2026-08-04 10:35:00,2026-08-04,10:35:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,530400,yfinance
2026-08-04 10:36:00,2026-08-04,10:36:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,537500,yfinance
2026-08-04 10:37:00,2026-08-04,10:37:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,539600,yfinance
2026-08-04 10:38:01,2026-08-04,10:38:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,541100,yfinance
2026-08-04 10:39:01,2026-08-04,10:39:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,541100,yfinance
2026-08-04 10:40:00,2026-08-04,10:40:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,541100,yfinance
2026-08-04 10:41:00,2026-08-04,10:41:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,546300,yfinance
2026-08-04 10:42:00,2026-08-04,10:42:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,546300,yfinance
2026-08-04 10:43:01,2026-08-04,10:43:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,557200,yfinance
2026-08-04 10:44:01,2026-08-04,10:44:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,557200,yfinance
2026-08-04 10:45:01,2026-08-04,10:45:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,557300,yfinance
2026-08-04 10:46:00,2026-08-04,10:46:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,557300,yfinance
2026-08-04 10:47:01,2026-08-04,10:47:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,558300,yfinance
2026-08-04 10:48:00,2026-08-04,10:48:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,564000,yfinance
2026-08-04 10:49:00,2026-08-04,10:49:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,564000,yfinance
2026-08-04 10:50:01,2026-08-04,10:50:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,564700,yfinance
2026-08-04 10:51:00,2026-08-04,10:51:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,564700,yfinance
2026-08-04 10:52:01,2026-08-04,10:52:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,564700,yfinance
2026-08-04 10:53:00,2026-08-04,10:53:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,564700,yfinance
2026-08-04 10:54:00,2026-08-04,10:54:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,574800,yfinance
2026-08-04 10:55:00,2026-08-04,10:55:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576000,yfinance
2026-08-04 10:56:00,2026-08-04,10:56:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576000,yfinance
2026-08-04 10:57:00,2026-08-04,10:57:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576400,yfinance
2026-08-04 10:58:01,2026-08-04,10:58:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 10:59:01,2026-08-04,10:59:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 11:00:00,2026-08-04,11:00:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 11:01:01,2026-08-04,11:01:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 11:02:01,2026-08-04,11:02:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 11:03:01,2026-08-04,11:03:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 11:04:00,2026-08-04,11:04:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,576600,yfinance
2026-08-04 11:05:00,2026-08-04,11:05:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,585500,yfinance
2026-08-04 11:06:00,2026-08-04,11:06:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,585800,yfinance
2026-08-04 11:07:01,2026-08-04,11:07:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,589700,yfinance
2026-08-04 11:08:00,2026-08-04,11:08:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,589700,yfinance
2026-08-04 11:09:00,2026-08-04,11:09:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,589800,yfinance
2026-08-04 11:10:00,2026-08-04,11:10:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,591400,yfinance
2026-08-04 11:11:00,2026-08-04,11:11:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,591400,yfinance
2026-08-04 11:12:00,2026-08-04,11:12:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,593500,yfinance
2026-08-04 11:13:01,2026-08-04,11:13:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,594500,yfinance
2026-08-04 11:14:01,2026-08-04,11:14:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,598200,yfinance
2026-08-04 11:15:01,2026-08-04,11:15:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,598200,yfinance
2026-08-04 11:16:01,2026-08-04,11:16:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,601500,yfinance
2026-08-04 11:17:00,2026-08-04,11:17:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,601500,yfinance
2026-08-04 11:18:01,2026-08-04,11:18:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,602500,yfinance
2026-08-04 11:19:01,2026-08-04,11:19:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,602500,yfinance
2026-08-04 11:20:00,2026-08-04,11:20:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,602500,yfinance
2026-08-04 11:21:00,2026-08-04,11:21:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,604600,yfinance
2026-08-04 11:22:00,2026-08-04,11:22:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,604600,yfinance
2026-08-04 11:23:00,2026-08-04,11:23:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,604600,yfinance
2026-08-04 11:24:00,2026-08-04,11:24:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,604600,yfinance
2026-08-04 11:25:01,2026-08-04,11:25:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,610900,yfinance
2026-08-04 11:26:00,2026-08-04,11:26:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,610900,yfinance
2026-08-04 11:27:00,2026-08-04,11:27:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,610900,yfinance
2026-08-04 11:28:00,2026-08-04,11:28:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,615000,yfinance
2026-08-04 11:29:01,2026-08-04,11:29:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,615000,yfinance
2026-08-04 11:30:00,2026-08-04,11:30:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,630600,yfinance
2026-08-04 12:30:00,2026-08-04,12:30:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:31:00,2026-08-04,12:31:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:32:01,2026-08-04,12:32:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:33:00,2026-08-04,12:33:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:34:01,2026-08-04,12:34:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:35:01,2026-08-04,12:35:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:36:01,2026-08-04,12:36:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:37:01,2026-08-04,12:37:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:38:01,2026-08-04,12:38:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:39:00,2026-08-04,12:39:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:40:00,2026-08-04,12:40:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:41:01,2026-08-04,12:41:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:42:00,2026-08-04,12:42:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:43:00,2026-08-04,12:43:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:44:00,2026-08-04,12:44:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:45:01,2026-08-04,12:45:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,656800,yfinance
2026-08-04 12:46:00,2026-08-04,12:46:00,7777,7777.T,3Dマトリックス,341.0,334.0,342.0,334.0,336.0,5.0,1.488095238095238,673600,yfinance
2026-08-04 12:47:00,2026-08-04,12:47:00,7777,7777.T,3Dマトリックス,341.0,334.0,342.0,334.0,336.0,5.0,1.488095238095238,673600,yfinance
2026-08-04 12:48:01,2026-08-04,12:48:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,677000,yfinance
2026-08-04 12:49:00,2026-08-04,12:49:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,679300,yfinance
2026-08-04 12:50:01,2026-08-04,12:50:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,680700,yfinance
2026-08-04 12:51:01,2026-08-04,12:51:01,7777,7777.T,3Dマトリックス,341.0,334.0,342.0,334.0,336.0,5.0,1.488095238095238,681800,yfinance
2026-08-04 12:52:00,2026-08-04,12:52:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,685300,yfinance
2026-08-04 12:53:00,2026-08-04,12:53:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,685300,yfinance
2026-08-04 12:54:00,2026-08-04,12:54:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,690300,yfinance
2026-08-04 12:55:01,2026-08-04,12:55:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,690300,yfinance
2026-08-04 12:56:01,2026-08-04,12:56:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,690300,yfinance
2026-08-04 12:57:01,2026-08-04,12:57:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,690300,yfinance
2026-08-04 12:58:00,2026-08-04,12:58:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,690300,yfinance
2026-08-04 12:59:00,2026-08-04,12:59:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,690300,yfinance
2026-08-04 13:00:01,2026-08-04,13:00:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,697700,yfinance
2026-08-04 13:01:00,2026-08-04,13:01:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,697700,yfinance
2026-08-04 13:02:00,2026-08-04,13:02:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,697900,yfinance
2026-08-04 13:03:01,2026-08-04,13:03:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,698700,yfinance
2026-08-04 13:04:00,2026-08-04,13:04:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,704000,yfinance
2026-08-04 13:05:00,2026-08-04,13:05:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,704500,yfinance
2026-08-04 13:06:00,2026-08-04,13:06:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,704500,yfinance
2026-08-04 13:07:01,2026-08-04,13:07:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,707800,yfinance
2026-08-04 13:08:00,2026-08-04,13:08:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,709900,yfinance
2026-08-04 13:09:01,2026-08-04,13:09:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,709900,yfinance
2026-08-04 13:10:01,2026-08-04,13:10:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,709900,yfinance
2026-08-04 13:11:01,2026-08-04,13:11:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,713700,yfinance
2026-08-04 13:12:00,2026-08-04,13:12:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,713700,yfinance
2026-08-04 13:13:00,2026-08-04,13:13:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,717900,yfinance
2026-08-04 13:14:00,2026-08-04,13:14:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,718800,yfinance
2026-08-04 13:15:01,2026-08-04,13:15:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,718800,yfinance
2026-08-04 13:16:00,2026-08-04,13:16:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,720600,yfinance
2026-08-04 13:17:00,2026-08-04,13:17:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,721400,yfinance
2026-08-04 13:18:01,2026-08-04,13:18:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,722700,yfinance
2026-08-04 13:19:00,2026-08-04,13:19:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,724300,yfinance
2026-08-04 13:20:00,2026-08-04,13:20:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,725800,yfinance
2026-08-04 13:21:01,2026-08-04,13:21:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,726200,yfinance
2026-08-04 13:22:01,2026-08-04,13:22:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,733600,yfinance
2026-08-04 13:23:01,2026-08-04,13:23:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,736000,yfinance
2026-08-04 13:24:01,2026-08-04,13:24:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,736000,yfinance
2026-08-04 13:25:00,2026-08-04,13:25:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,736000,yfinance
2026-08-04 13:26:01,2026-08-04,13:26:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,737100,yfinance
2026-08-04 13:27:00,2026-08-04,13:27:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,737900,yfinance
2026-08-04 13:28:00,2026-08-04,13:28:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,741500,yfinance
2026-08-04 13:29:00,2026-08-04,13:29:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,741500,yfinance
2026-08-04 13:30:01,2026-08-04,13:30:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,743800,yfinance
2026-08-04 13:31:00,2026-08-04,13:31:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,743800,yfinance
2026-08-04 13:32:01,2026-08-04,13:32:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,748000,yfinance
2026-08-04 13:33:00,2026-08-04,13:33:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,749200,yfinance
2026-08-04 13:34:01,2026-08-04,13:34:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,749700,yfinance
2026-08-04 13:35:00,2026-08-04,13:35:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,749700,yfinance
2026-08-04 13:36:00,2026-08-04,13:36:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:37:00,2026-08-04,13:37:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:38:01,2026-08-04,13:38:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:39:01,2026-08-04,13:39:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:40:01,2026-08-04,13:40:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:41:01,2026-08-04,13:41:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:42:00,2026-08-04,13:42:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:43:00,2026-08-04,13:43:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,750700,yfinance
2026-08-04 13:44:01,2026-08-04,13:44:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,754600,yfinance
2026-08-04 13:45:01,2026-08-04,13:45:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,754600,yfinance
2026-08-04 13:46:01,2026-08-04,13:46:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,754600,yfinance
2026-08-04 13:47:00,2026-08-04,13:47:00,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,754600,yfinance
2026-08-04 13:48:01,2026-08-04,13:48:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,754600,yfinance
2026-08-04 13:49:01,2026-08-04,13:49:01,7777,7777.T,3Dマトリックス,340.0,334.0,342.0,334.0,336.0,4.0,1.1904761904761905,754600,yfinance
2026-08-04 13:50:00,2026-08-04,13:50:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,754700,yfinance
2026-08-04 13:51:01,2026-08-04,13:51:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,754700,yfinance
2026-08-04 13:52:00,2026-08-04,13:52:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,754700,yfinance
2026-08-04 13:53:00,2026-08-04,13:53:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,787200,yfinance
2026-08-04 13:54:00,2026-08-04,13:54:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,787400,yfinance
2026-08-04 13:55:00,2026-08-04,13:55:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,787800,yfinance
2026-08-04 13:56:00,2026-08-04,13:56:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,790300,yfinance
2026-08-04 13:57:01,2026-08-04,13:57:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,790300,yfinance
2026-08-04 13:58:01,2026-08-04,13:58:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,792300,yfinance
2026-08-04 13:59:01,2026-08-04,13:59:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,792700,yfinance
2026-08-04 14:00:01,2026-08-04,14:00:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,792700,yfinance
2026-08-04 14:01:01,2026-08-04,14:01:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,797300,yfinance
2026-08-04 14:02:00,2026-08-04,14:02:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,797400,yfinance
2026-08-04 14:03:01,2026-08-04,14:03:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,797700,yfinance
2026-08-04 14:04:01,2026-08-04,14:04:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,797700,yfinance
2026-08-04 14:05:01,2026-08-04,14:05:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,800500,yfinance
2026-08-04 14:06:00,2026-08-04,14:06:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,800500,yfinance
2026-08-04 14:07:00,2026-08-04,14:07:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,802300,yfinance
2026-08-04 14:08:01,2026-08-04,14:08:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,803800,yfinance
2026-08-04 14:09:00,2026-08-04,14:09:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,806600,yfinance
2026-08-04 14:10:00,2026-08-04,14:10:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,808900,yfinance
2026-08-04 14:11:00,2026-08-04,14:11:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,809900,yfinance
2026-08-04 14:12:01,2026-08-04,14:12:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,809900,yfinance
2026-08-04 14:13:00,2026-08-04,14:13:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,809900,yfinance
2026-08-04 14:14:00,2026-08-04,14:14:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,815400,yfinance
2026-08-04 14:15:00,2026-08-04,14:15:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,815500,yfinance
2026-08-04 14:16:00,2026-08-04,14:16:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,815500,yfinance
2026-08-04 14:17:01,2026-08-04,14:17:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,816200,yfinance
2026-08-04 14:18:00,2026-08-04,14:18:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,820900,yfinance
2026-08-04 14:19:00,2026-08-04,14:19:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,820900,yfinance
2026-08-04 14:20:00,2026-08-04,14:20:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821100,yfinance
2026-08-04 14:21:00,2026-08-04,14:21:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821100,yfinance
2026-08-04 14:22:01,2026-08-04,14:22:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821100,yfinance
2026-08-04 14:23:01,2026-08-04,14:23:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821500,yfinance
2026-08-04 14:24:00,2026-08-04,14:24:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821500,yfinance
2026-08-04 14:25:00,2026-08-04,14:25:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821500,yfinance
2026-08-04 14:26:00,2026-08-04,14:26:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,821500,yfinance
2026-08-04 14:27:00,2026-08-04,14:27:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,824800,yfinance
2026-08-04 14:28:00,2026-08-04,14:28:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,826600,yfinance
2026-08-04 14:29:01,2026-08-04,14:29:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,826600,yfinance
2026-08-04 14:30:01,2026-08-04,14:30:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,826600,yfinance
2026-08-04 14:31:00,2026-08-04,14:31:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,829200,yfinance
2026-08-04 14:32:01,2026-08-04,14:32:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,829200,yfinance
2026-08-04 14:33:01,2026-08-04,14:33:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,829200,yfinance
2026-08-04 14:34:01,2026-08-04,14:34:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,829200,yfinance
2026-08-04 14:35:01,2026-08-04,14:35:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,830100,yfinance
2026-08-04 14:36:00,2026-08-04,14:36:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,830100,yfinance
2026-08-04 14:37:00,2026-08-04,14:37:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,830900,yfinance
2026-08-04 14:38:00,2026-08-04,14:38:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,830900,yfinance
2026-08-04 14:39:00,2026-08-04,14:39:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,833500,yfinance
2026-08-04 14:40:00,2026-08-04,14:40:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,833600,yfinance
2026-08-04 14:41:01,2026-08-04,14:41:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,833600,yfinance
2026-08-04 14:42:01,2026-08-04,14:42:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,836400,yfinance
2026-08-04 14:43:01,2026-08-04,14:43:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,838600,yfinance
2026-08-04 14:44:01,2026-08-04,14:44:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,838600,yfinance
2026-08-04 14:45:00,2026-08-04,14:45:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,839400,yfinance
2026-08-04 14:46:01,2026-08-04,14:46:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,839700,yfinance
2026-08-04 14:47:00,2026-08-04,14:47:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,839700,yfinance
2026-08-04 14:48:01,2026-08-04,14:48:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,849600,yfinance
2026-08-04 14:49:01,2026-08-04,14:49:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,849600,yfinance
2026-08-04 14:50:00,2026-08-04,14:50:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,849800,yfinance
2026-08-04 14:51:00,2026-08-04,14:51:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,859000,yfinance
2026-08-04 14:52:00,2026-08-04,14:52:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,859000,yfinance
2026-08-04 14:53:00,2026-08-04,14:53:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,859000,yfinance
2026-08-04 14:54:01,2026-08-04,14:54:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,860100,yfinance
2026-08-04 14:55:01,2026-08-04,14:55:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,860100,yfinance
2026-08-04 14:56:00,2026-08-04,14:56:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,860100,yfinance
2026-08-04 14:57:01,2026-08-04,14:57:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,860100,yfinance
2026-08-04 14:58:01,2026-08-04,14:58:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,860100,yfinance
2026-08-04 14:59:00,2026-08-04,14:59:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,860100,yfinance
2026-08-04 15:00:01,2026-08-04,15:00:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,870200,yfinance
2026-08-04 15:01:01,2026-08-04,15:01:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,870300,yfinance
2026-08-04 15:02:00,2026-08-04,15:02:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,870300,yfinance
2026-08-04 15:03:00,2026-08-04,15:03:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,870300,yfinance
2026-08-04 15:04:00,2026-08-04,15:04:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,870300,yfinance
2026-08-04 15:05:01,2026-08-04,15:05:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,876500,yfinance
2026-08-04 15:06:00,2026-08-04,15:06:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,877500,yfinance
2026-08-04 15:07:00,2026-08-04,15:07:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,877500,yfinance
2026-08-04 15:08:01,2026-08-04,15:08:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,877500,yfinance
2026-08-04 15:09:00,2026-08-04,15:09:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,880600,yfinance
2026-08-04 15:10:00,2026-08-04,15:10:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,881600,yfinance
2026-08-04 15:11:00,2026-08-04,15:11:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,882500,yfinance
2026-08-04 15:12:01,2026-08-04,15:12:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,885700,yfinance
2026-08-04 15:13:01,2026-08-04,15:13:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,886000,yfinance
2026-08-04 15:14:00,2026-08-04,15:14:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,886000,yfinance
2026-08-04 15:15:01,2026-08-04,15:15:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,890200,yfinance
2026-08-04 15:16:00,2026-08-04,15:16:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,890200,yfinance
2026-08-04 15:17:00,2026-08-04,15:17:00,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,890200,yfinance
2026-08-04 15:18:01,2026-08-04,15:18:01,7777,7777.T,3Dマトリックス,338.0,334.0,342.0,334.0,336.0,2.0,0.5952380952380952,890200,yfinance
2026-08-04 15:19:01,2026-08-04,15:19:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,915200,yfinance
2026-08-04 15:20:00,2026-08-04,15:20:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,917300,yfinance
2026-08-04 15:21:00,2026-08-04,15:21:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,918100,yfinance
2026-08-04 15:22:00,2026-08-04,15:22:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,919000,yfinance
2026-08-04 15:23:01,2026-08-04,15:23:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,923400,yfinance
2026-08-04 15:24:01,2026-08-04,15:24:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,924200,yfinance
2026-08-04 15:25:00,2026-08-04,15:25:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,924300,yfinance
2026-08-04 15:26:00,2026-08-04,15:26:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,924900,yfinance
2026-08-04 15:27:01,2026-08-04,15:27:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,924900,yfinance
2026-08-04 15:28:00,2026-08-04,15:28:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,932400,yfinance
2026-08-04 15:29:01,2026-08-04,15:29:01,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,935400,yfinance