timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
2026-08-03 12:49:01,2026-08-03,12:49:01,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,751800,yfinance
2026-08-03 12:50:00,2026-08-03,12:50:00,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,753700,yfinance
2026-08-03 12:51:01,2026-08-03,12:51:01,7777,7777.T,3Dマトリックス,328.0,331.0,334.0,324.0,328.0,0.0,0.0,759700,yfinance
2026-08-03 12:52:01,2026-08-03,12:52:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,772700,yfinance
2026-08-03 12:53:00,2026-08-03,12:53:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,773100,yfinance
2026-08-03 12:54:00,2026-08-03,12:54:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,777800,yfinance
2026-08-03 12:55:00,2026-08-03,12:55:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 12:56:01,2026-08-03,12:56:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 12:57:00,2026-08-03,12:57:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 12:58:00,2026-08-03,12:58:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 12:59:01,2026-08-03,12:59:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 13:00:01,2026-08-03,13:00:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 13:01:01,2026-08-03,13:01:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,783400,yfinance
2026-08-03 13:02:01,2026-08-03,13:02:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,789200,yfinance
2026-08-03 13:03:01,2026-08-03,13:03:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,789200,yfinance
2026-08-03 13:04:01,2026-08-03,13:04:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,790000,yfinance
2026-08-03 13:05:00,2026-08-03,13:05:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,790100,yfinance
2026-08-03 13:06:00,2026-08-03,13:06:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,798000,yfinance
2026-08-03 13:07:00,2026-08-03,13:07:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,798000,yfinance
2026-08-03 13:08:00,2026-08-03,13:08:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,798500,yfinance
2026-08-03 13:09:00,2026-08-03,13:09:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,798800,yfinance
2026-08-03 13:10:00,2026-08-03,13:10:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,798800,yfinance
2026-08-03 13:11:00,2026-08-03,13:11:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,798800,yfinance
2026-08-03 13:12:00,2026-08-03,13:12:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,799000,yfinance
2026-08-03 13:13:01,2026-08-03,13:13:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,799000,yfinance
2026-08-03 13:14:01,2026-08-03,13:14:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,799000,yfinance
2026-08-03 13:15:00,2026-08-03,13:15:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,799000,yfinance
2026-08-03 13:16:01,2026-08-03,13:16:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,799000,yfinance
2026-08-03 13:17:00,2026-08-03,13:17:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,799000,yfinance
2026-08-03 13:18:01,2026-08-03,13:18:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,802700,yfinance
2026-08-03 13:19:00,2026-08-03,13:19:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,802700,yfinance
2026-08-03 13:20:00,2026-08-03,13:20:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,802700,yfinance
2026-08-03 13:21:01,2026-08-03,13:21:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,802700,yfinance
2026-08-03 13:22:01,2026-08-03,13:22:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,805800,yfinance
2026-08-03 13:23:01,2026-08-03,13:23:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,805800,yfinance
2026-08-03 13:24:01,2026-08-03,13:24:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,805800,yfinance
2026-08-03 13:25:00,2026-08-03,13:25:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,805800,yfinance
2026-08-03 13:26:00,2026-08-03,13:26:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,805800,yfinance
2026-08-03 13:27:01,2026-08-03,13:27:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,805800,yfinance
2026-08-03 13:28:01,2026-08-03,13:28:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,806700,yfinance
2026-08-03 13:29:01,2026-08-03,13:29:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,806800,yfinance
2026-08-03 13:30:00,2026-08-03,13:30:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,806800,yfinance
2026-08-03 13:31:00,2026-08-03,13:31:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,847900,yfinance
2026-08-03 13:32:01,2026-08-03,13:32:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,847900,yfinance
2026-08-03 13:33:01,2026-08-03,13:33:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,868600,yfinance
2026-08-03 13:34:00,2026-08-03,13:34:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,871900,yfinance
2026-08-03 13:35:01,2026-08-03,13:35:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,873000,yfinance
2026-08-03 13:36:00,2026-08-03,13:36:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,874900,yfinance
2026-08-03 13:37:00,2026-08-03,13:37:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,877300,yfinance
2026-08-03 13:38:01,2026-08-03,13:38:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,877300,yfinance
2026-08-03 13:39:01,2026-08-03,13:39:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,877300,yfinance
2026-08-03 13:40:01,2026-08-03,13:40:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,877300,yfinance
2026-08-03 13:41:01,2026-08-03,13:41:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880200,yfinance
2026-08-03 13:42:00,2026-08-03,13:42:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880200,yfinance
2026-08-03 13:43:01,2026-08-03,13:43:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880200,yfinance
2026-08-03 13:44:00,2026-08-03,13:44:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880200,yfinance
2026-08-03 13:45:01,2026-08-03,13:45:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880200,yfinance
2026-08-03 13:46:00,2026-08-03,13:46:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880200,yfinance
2026-08-03 13:47:00,2026-08-03,13:47:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880400,yfinance
2026-08-03 13:48:01,2026-08-03,13:48:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880600,yfinance
2026-08-03 13:49:01,2026-08-03,13:49:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880600,yfinance
2026-08-03 13:50:00,2026-08-03,13:50:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,880600,yfinance
2026-08-03 13:51:00,2026-08-03,13:51:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,899200,yfinance
2026-08-03 13:52:00,2026-08-03,13:52:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,899200,yfinance
2026-08-03 13:53:01,2026-08-03,13:53:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,899200,yfinance
2026-08-03 13:54:01,2026-08-03,13:54:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,899200,yfinance
2026-08-03 13:55:00,2026-08-03,13:55:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,903100,yfinance
2026-08-03 13:56:00,2026-08-03,13:56:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,904800,yfinance
2026-08-03 13:57:01,2026-08-03,13:57:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,904900,yfinance
2026-08-03 13:58:00,2026-08-03,13:58:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,908000,yfinance
2026-08-03 13:59:00,2026-08-03,13:59:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:00:01,2026-08-03,14:00:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:01:00,2026-08-03,14:01:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:02:01,2026-08-03,14:02:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:03:00,2026-08-03,14:03:00,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:04:01,2026-08-03,14:04:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:05:01,2026-08-03,14:05:01,7777,7777.T,3Dマトリックス,332.0,331.0,334.0,324.0,328.0,4.0,1.2195121951219512,911000,yfinance
2026-08-03 14:06:01,2026-08-03,14:06:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,911300,yfinance
2026-08-03 14:07:00,2026-08-03,14:07:00,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,911300,yfinance
2026-08-03 14:08:00,2026-08-03,14:08:00,7777,7777.T,3Dマトリックス,334.0,331.0,334.0,324.0,328.0,6.0,1.8292682926829267,937800,yfinance
2026-08-03 14:09:01,2026-08-03,14:09:01,7777,7777.T,3Dマトリックス,334.0,331.0,334.0,324.0,328.0,6.0,1.8292682926829267,937800,yfinance
2026-08-03 14:10:01,2026-08-03,14:10:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,941500,yfinance
2026-08-03 14:11:01,2026-08-03,14:11:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,945700,yfinance
2026-08-03 14:12:01,2026-08-03,14:12:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,945700,yfinance
2026-08-03 14:13:01,2026-08-03,14:13:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,945700,yfinance
2026-08-03 14:14:00,2026-08-03,14:14:00,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,945700,yfinance
2026-08-03 14:15:01,2026-08-03,14:15:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,945700,yfinance
2026-08-03 14:16:00,2026-08-03,14:16:00,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,945800,yfinance
2026-08-03 14:17:00,2026-08-03,14:17:00,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,963200,yfinance
2026-08-03 14:18:01,2026-08-03,14:18:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,963200,yfinance
2026-08-03 14:19:01,2026-08-03,14:19:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,963200,yfinance
2026-08-03 14:20:01,2026-08-03,14:20:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,963200,yfinance
2026-08-03 14:21:01,2026-08-03,14:21:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,963200,yfinance
2026-08-03 14:22:01,2026-08-03,14:22:01,7777,7777.T,3Dマトリックス,335.0,331.0,335.0,324.0,328.0,7.0,2.1341463414634148,979500,yfinance
2026-08-03 14:23:01,2026-08-03,14:23:01,7777,7777.T,3Dマトリックス,335.0,331.0,335.0,324.0,328.0,7.0,2.1341463414634148,979500,yfinance
2026-08-03 14:24:01,2026-08-03,14:24:01,7777,7777.T,3Dマトリックス,335.0,331.0,335.0,324.0,328.0,7.0,2.1341463414634148,979500,yfinance
2026-08-03 14:25:00,2026-08-03,14:25:00,7777,7777.T,3Dマトリックス,335.0,331.0,335.0,324.0,328.0,7.0,2.1341463414634148,979500,yfinance
2026-08-03 14:26:00,2026-08-03,14:26:00,7777,7777.T,3Dマトリックス,335.0,331.0,335.0,324.0,328.0,7.0,2.1341463414634148,979500,yfinance
2026-08-03 14:27:01,2026-08-03,14:27:01,7777,7777.T,3Dマトリックス,335.0,331.0,335.0,324.0,328.0,7.0,2.1341463414634148,988500,yfinance
2026-08-03 14:28:01,2026-08-03,14:28:01,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1010900,yfinance
2026-08-03 14:29:01,2026-08-03,14:29:01,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1011000,yfinance
2026-08-03 14:30:00,2026-08-03,14:30:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1018400,yfinance
2026-08-03 14:31:01,2026-08-03,14:31:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1018700,yfinance
2026-08-03 14:32:00,2026-08-03,14:32:00,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1020300,yfinance
2026-08-03 14:33:00,2026-08-03,14:33:00,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1020800,yfinance
2026-08-03 14:34:00,2026-08-03,14:34:00,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1021000,yfinance
2026-08-03 14:35:01,2026-08-03,14:35:01,7777,7777.T,3Dマトリックス,336.0,331.0,336.0,324.0,328.0,8.0,2.4390243902439024,1021000,yfinance
2026-08-03 14:36:01,2026-08-03,14:36:01,7777,7777.T,3Dマトリックス,335.0,331.0,336.0,324.0,328.0,7.0,2.1341463414634148,1030000,yfinance
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