timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
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
2026-08-04 15:30:00,2026-08-04,15:30:00,7777,7777.T,3Dマトリックス,339.0,334.0,342.0,334.0,336.0,3.0,0.8928571428571428,938600,yfinance
2026-08-05 08:45:01,2026-08-05,08:45:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:46:00,2026-08-05,08:46:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:47:00,2026-08-05,08:47:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:48:00,2026-08-05,08:48:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:49:00,2026-08-05,08:49:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:50:00,2026-08-05,08:50:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:51:01,2026-08-05,08:51:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:52:01,2026-08-05,08:52:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:53:00,2026-08-05,08:53:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:54:00,2026-08-05,08:54:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:55:00,2026-08-05,08:55:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:56:01,2026-08-05,08:56:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:57:01,2026-08-05,08:57:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:58:00,2026-08-05,08:58:00,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 08:59:01,2026-08-05,08:59:01,7777,7777.T,3Dマトリックス,337.0,334.0,342.0,334.0,336.0,1.0,0.2976190476190476,1012600,yfinance
2026-08-05 09:00:00,2026-08-05,09:00:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:01:01,2026-08-05,09:01:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:02:00,2026-08-05,09:02:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:03:01,2026-08-05,09:03:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:04:01,2026-08-05,09:04:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:05:00,2026-08-05,09:05:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:06:01,2026-08-05,09:06:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:07:01,2026-08-05,09:07:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:08:00,2026-08-05,09:08:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:09:00,2026-08-05,09:09:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:10:00,2026-08-05,09:10:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:11:00,2026-08-05,09:11:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:12:01,2026-08-05,09:12:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:13:00,2026-08-05,09:13:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:14:01,2026-08-05,09:14:01,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:15:00,2026-08-05,09:15:00,7777,7777.T,3Dマトリックス,337.0,,,,336.0,1.0,0.2976190476190476,0,yfinance
2026-08-05 09:16:01,2026-08-05,09:16:01,7777,7777.T,3Dマトリックス,337.0,342.0,343.0,342.0,339.0,-2.0,-0.5899705014749262,1040200,yfinance
2026-08-05 09:17:00,2026-08-05,09:17:00,7777,7777.T,3Dマトリックス,337.0,342.0,346.0,342.0,339.0,-2.0,-0.5899705014749262,1077400,yfinance
2026-08-05 09:18:00,2026-08-05,09:18:00,7777,7777.T,3Dマトリックス,337.0,342.0,346.0,342.0,339.0,-2.0,-0.5899705014749262,1082300,yfinance
2026-08-05 09:19:00,2026-08-05,09:19:00,7777,7777.T,3Dマトリックス,337.0,342.0,346.0,342.0,339.0,-2.0,-0.5899705014749262,1086400,yfinance
2026-08-05 09:20:01,2026-08-05,09:20:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,342.0,339.0,8.0,2.359882005899705,102300,yfinance
2026-08-05 09:21:01,2026-08-05,09:21:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,121600,yfinance
2026-08-05 09:22:01,2026-08-05,09:22:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,128300,yfinance
2026-08-05 09:23:00,2026-08-05,09:23:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,131100,yfinance
2026-08-05 09:24:00,2026-08-05,09:24:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,149400,yfinance
2026-08-05 09:25:01,2026-08-05,09:25:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,156100,yfinance
2026-08-05 09:26:00,2026-08-05,09:26:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,167200,yfinance
2026-08-05 09:27:00,2026-08-05,09:27:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,181900,yfinance
2026-08-05 09:28:00,2026-08-05,09:28:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,193800,yfinance
2026-08-05 09:29:00,2026-08-05,09:29:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,193900,yfinance
2026-08-05 09:30:00,2026-08-05,09:30:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,199700,yfinance
2026-08-05 09:31:01,2026-08-05,09:31:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,200400,yfinance
2026-08-05 09:32:01,2026-08-05,09:32:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,210600,yfinance
2026-08-05 09:33:00,2026-08-05,09:33:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,220800,yfinance
2026-08-05 09:34:01,2026-08-05,09:34:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,230000,yfinance
2026-08-05 09:35:00,2026-08-05,09:35:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,232900,yfinance
2026-08-05 09:36:00,2026-08-05,09:36:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,238800,yfinance
2026-08-05 09:37:01,2026-08-05,09:37:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,247000,yfinance
2026-08-05 09:38:00,2026-08-05,09:38:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,249100,yfinance
2026-08-05 09:39:01,2026-08-05,09:39:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,249100,yfinance
2026-08-05 09:40:01,2026-08-05,09:40:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,249800,yfinance
2026-08-05 09:41:00,2026-08-05,09:41:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,250000,yfinance
2026-08-05 09:42:00,2026-08-05,09:42:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,256000,yfinance
2026-08-05 09:43:01,2026-08-05,09:43:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,256000,yfinance
2026-08-05 09:44:01,2026-08-05,09:44:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,258800,yfinance
2026-08-05 09:45:00,2026-08-05,09:45:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,259300,yfinance
2026-08-05 09:46:00,2026-08-05,09:46:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,259900,yfinance
2026-08-05 09:47:00,2026-08-05,09:47:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,259900,yfinance
2026-08-05 09:48:01,2026-08-05,09:48:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,303400,yfinance
2026-08-05 09:49:00,2026-08-05,09:49:00,7777,7777.T,3Dマトリックス,348.0,342.0,349.0,342.0,339.0,9.0,2.6548672566371683,310000,yfinance
2026-08-05 09:50:01,2026-08-05,09:50:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,310400,yfinance
2026-08-05 09:51:00,2026-08-05,09:51:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,313000,yfinance
2026-08-05 09:52:01,2026-08-05,09:52:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,332200,yfinance
2026-08-05 09:53:01,2026-08-05,09:53:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,337200,yfinance
2026-08-05 09:54:00,2026-08-05,09:54:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,339200,yfinance
2026-08-05 09:55:00,2026-08-05,09:55:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,341300,yfinance
2026-08-05 09:56:01,2026-08-05,09:56:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,345400,yfinance
2026-08-05 09:57:01,2026-08-05,09:57:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,345500,yfinance
2026-08-05 09:58:01,2026-08-05,09:58:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,346600,yfinance
2026-08-05 09:59:01,2026-08-05,09:59:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,346700,yfinance
2026-08-05 10:00:00,2026-08-05,10:00:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,348500,yfinance
2026-08-05 10:01:00,2026-08-05,10:01:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,348500,yfinance
2026-08-05 10:02:00,2026-08-05,10:02:00,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,356000,yfinance
2026-08-05 10:03:00,2026-08-05,10:03:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,356600,yfinance
2026-08-05 10:04:00,2026-08-05,10:04:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,357100,yfinance
2026-08-05 10:05:00,2026-08-05,10:05:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,357100,yfinance
2026-08-05 10:06:01,2026-08-05,10:06:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,367200,yfinance
2026-08-05 10:07:00,2026-08-05,10:07:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,372100,yfinance
2026-08-05 10:08:01,2026-08-05,10:08:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,372100,yfinance
2026-08-05 10:09:00,2026-08-05,10:09:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,374100,yfinance
2026-08-05 10:10:01,2026-08-05,10:10:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,376200,yfinance
2026-08-05 10:11:00,2026-08-05,10:11:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,377300,yfinance
2026-08-05 10:12:00,2026-08-05,10:12:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,403700,yfinance
2026-08-05 10:13:00,2026-08-05,10:13:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,404500,yfinance
2026-08-05 10:14:01,2026-08-05,10:14:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,404700,yfinance
2026-08-05 10:15:00,2026-08-05,10:15:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,406300,yfinance
2026-08-05 10:16:00,2026-08-05,10:16:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,406300,yfinance
2026-08-05 10:17:13,2026-08-05,10:17:13,7777,7777.T,3Dマトリックス,344.0,342.0,349.0,342.0,339.0,5.0,1.4749262536873156,409400,yfinance
2026-08-05 10:18:00,2026-08-05,10:18:00,7777,7777.T,3Dマトリックス,344.0,342.0,349.0,342.0,339.0,5.0,1.4749262536873156,409400,yfinance
2026-08-05 10:19:01,2026-08-05,10:19:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,416700,yfinance
2026-08-05 10:20:00,2026-08-05,10:20:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,424500,yfinance
2026-08-05 10:21:01,2026-08-05,10:21:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,425600,yfinance
2026-08-05 10:22:00,2026-08-05,10:22:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,425700,yfinance
2026-08-05 10:23:01,2026-08-05,10:23:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,425700,yfinance
2026-08-05 10:24:01,2026-08-05,10:24:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,425700,yfinance
2026-08-05 10:25:01,2026-08-05,10:25:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,425700,yfinance
2026-08-05 10:26:00,2026-08-05,10:26:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,454100,yfinance
2026-08-05 10:27:00,2026-08-05,10:27:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,454100,yfinance
2026-08-05 10:28:00,2026-08-05,10:28:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,454100,yfinance
2026-08-05 10:29:01,2026-08-05,10:29:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,454100,yfinance
2026-08-05 10:30:01,2026-08-05,10:30:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:31:01,2026-08-05,10:31:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:32:00,2026-08-05,10:32:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:33:00,2026-08-05,10:33:00,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:34:01,2026-08-05,10:34:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:35:01,2026-08-05,10:35:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:36:01,2026-08-05,10:36:01,7777,7777.T,3Dマトリックス,345.0,342.0,349.0,342.0,339.0,6.0,1.7699115044247788,455600,yfinance
2026-08-05 10:37:01,2026-08-05,10:37:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,459600,yfinance
2026-08-05 10:38:01,2026-08-05,10:38:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,467600,yfinance
2026-08-05 10:39:00,2026-08-05,10:39:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,469500,yfinance
2026-08-05 10:40:00,2026-08-05,10:40:00,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,469500,yfinance
2026-08-05 10:41:01,2026-08-05,10:41:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,474600,yfinance
2026-08-05 10:42:01,2026-08-05,10:42:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,474900,yfinance
2026-08-05 10:43:01,2026-08-05,10:43:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,488500,yfinance
2026-08-05 10:44:01,2026-08-05,10:44:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,342.0,339.0,8.0,2.359882005899705,488500,yfinance
2026-08-05 10:45:01,2026-08-05,10:45:01,7777,7777.T,3Dマトリックス,346.0,342.0,349.0,342.0,339.0,7.0,2.0648967551622417,489900,yfinance
2026-08-05 10:46:00,2026-08-05,10:46:00,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,547700,yfinance
2026-08-05 10:47:00,2026-08-05,10:47:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,550000,yfinance
2026-08-05 10:48:01,2026-08-05,10:48:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,550000,yfinance
2026-08-05 10:49:01,2026-08-05,10:49:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,556600,yfinance
2026-08-05 10:50:00,2026-08-05,10:50:00,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,558800,yfinance
2026-08-05 10:51:00,2026-08-05,10:51:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,562500,yfinance
2026-08-05 10:52:01,2026-08-05,10:52:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,563900,yfinance
2026-08-05 10:53:01,2026-08-05,10:53:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,563900,yfinance
2026-08-05 10:54:00,2026-08-05,10:54:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,575600,yfinance
2026-08-05 10:55:01,2026-08-05,10:55:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,603600,yfinance
2026-08-05 10:56:01,2026-08-05,10:56:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,603600,yfinance
2026-08-05 10:57:01,2026-08-05,10:57:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,606100,yfinance
2026-08-05 10:58:01,2026-08-05,10:58:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,606800,yfinance
2026-08-05 10:59:00,2026-08-05,10:59:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,613400,yfinance
2026-08-05 11:00:01,2026-08-05,11:00:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,613400,yfinance
2026-08-05 11:01:00,2026-08-05,11:01:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,614000,yfinance
2026-08-05 11:02:00,2026-08-05,11:02:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,614700,yfinance
2026-08-05 11:03:01,2026-08-05,11:03:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,614900,yfinance
2026-08-05 11:04:01,2026-08-05,11:04:01,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,623300,yfinance
2026-08-05 11:05:01,2026-08-05,11:05:01,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,623300,yfinance
2026-08-05 11:06:01,2026-08-05,11:06:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,632100,yfinance
2026-08-05 11:07:01,2026-08-05,11:07:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,632200,yfinance
2026-08-05 11:08:00,2026-08-05,11:08:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,634300,yfinance
2026-08-05 11:09:01,2026-08-05,11:09:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,634300,yfinance
2026-08-05 11:10:01,2026-08-05,11:10:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,634400,yfinance
2026-08-05 11:11:00,2026-08-05,11:11:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,634400,yfinance
2026-08-05 11:12:01,2026-08-05,11:12:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,634400,yfinance
2026-08-05 11:13:00,2026-08-05,11:13:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,634500,yfinance
2026-08-05 11:14:01,2026-08-05,11:14:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,639200,yfinance
2026-08-05 11:15:01,2026-08-05,11:15:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,639200,yfinance
2026-08-05 11:16:01,2026-08-05,11:16:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,677700,yfinance
2026-08-05 11:17:00,2026-08-05,11:17:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,678000,yfinance
2026-08-05 11:18:00,2026-08-05,11:18:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,678000,yfinance
2026-08-05 11:19:00,2026-08-05,11:19:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,678000,yfinance
2026-08-05 11:20:01,2026-08-05,11:20:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,678400,yfinance
2026-08-05 11:21:01,2026-08-05,11:21:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,678700,yfinance
2026-08-05 11:22:00,2026-08-05,11:22:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,685300,yfinance
2026-08-05 11:23:01,2026-08-05,11:23:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,685300,yfinance
2026-08-05 11:24:00,2026-08-05,11:24:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,685300,yfinance
2026-08-05 11:25:01,2026-08-05,11:25:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,685300,yfinance
2026-08-05 11:26:00,2026-08-05,11:26:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,685300,yfinance
2026-08-05 11:27:00,2026-08-05,11:27:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,696200,yfinance
2026-08-05 11:28:00,2026-08-05,11:28:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,696200,yfinance
2026-08-05 11:29:01,2026-08-05,11:29:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,704600,yfinance
2026-08-05 11:30:01,2026-08-05,11:30:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,710600,yfinance
2026-08-05 12:30:01,2026-08-05,12:30:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:31:01,2026-08-05,12:31:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:32:01,2026-08-05,12:32:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:33:00,2026-08-05,12:33:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:34:01,2026-08-05,12:34:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:35:00,2026-08-05,12:35:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:36:01,2026-08-05,12:36:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:37:00,2026-08-05,12:37:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:38:00,2026-08-05,12:38:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:39:00,2026-08-05,12:39:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:40:01,2026-08-05,12:40:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:41:01,2026-08-05,12:41:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:42:00,2026-08-05,12:42:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:43:33,2026-08-05,12:43:33,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:44:03,2026-08-05,12:44:03,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,762300,yfinance
2026-08-05 12:45:40,2026-08-05,12:45:40,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,770700,yfinance
2026-08-05 12:47:30,2026-08-05,12:47:30,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,779200,yfinance
2026-08-05 12:48:00,2026-08-05,12:48:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,779500,yfinance
2026-08-05 12:49:00,2026-08-05,12:49:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,786800,yfinance
2026-08-05 12:50:00,2026-08-05,12:50:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,786800,yfinance
2026-08-05 12:51:01,2026-08-05,12:51:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,786900,yfinance
2026-08-05 12:52:01,2026-08-05,12:52:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,786900,yfinance
2026-08-05 12:53:01,2026-08-05,12:53:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,786900,yfinance
2026-08-05 12:54:00,2026-08-05,12:54:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,792100,yfinance
2026-08-05 12:55:01,2026-08-05,12:55:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,803200,yfinance
2026-08-05 12:56:01,2026-08-05,12:56:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,805000,yfinance
2026-08-05 12:57:00,2026-08-05,12:57:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,805000,yfinance
2026-08-05 12:58:01,2026-08-05,12:58:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,805000,yfinance
2026-08-05 12:59:01,2026-08-05,12:59:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,805000,yfinance
2026-08-05 13:00:00,2026-08-05,13:00:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,805000,yfinance
2026-08-05 13:01:01,2026-08-05,13:01:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,806000,yfinance
2026-08-05 13:02:00,2026-08-05,13:02:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,821200,yfinance
2026-08-05 13:03:00,2026-08-05,13:03:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,821200,yfinance
2026-08-05 13:04:00,2026-08-05,13:04:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,860700,yfinance
2026-08-05 13:05:00,2026-08-05,13:05:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,863300,yfinance
2026-08-05 13:06:01,2026-08-05,13:06:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,865600,yfinance
2026-08-05 13:07:01,2026-08-05,13:07:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,871300,yfinance
2026-08-05 13:08:00,2026-08-05,13:08:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,884000,yfinance
2026-08-05 13:09:00,2026-08-05,13:09:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884100,yfinance
2026-08-05 13:10:00,2026-08-05,13:10:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884100,yfinance
2026-08-05 13:11:00,2026-08-05,13:11:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884100,yfinance
2026-08-05 13:12:01,2026-08-05,13:12:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884100,yfinance
2026-08-05 13:13:00,2026-08-05,13:13:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884100,yfinance
2026-08-05 13:14:00,2026-08-05,13:14:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884500,yfinance
2026-08-05 13:15:00,2026-08-05,13:15:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884500,yfinance
2026-08-05 13:16:01,2026-08-05,13:16:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884500,yfinance
2026-08-05 13:17:01,2026-08-05,13:17:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,884500,yfinance
2026-08-05 13:18:01,2026-08-05,13:18:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,903500,yfinance
2026-08-05 13:19:01,2026-08-05,13:19:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,904500,yfinance
2026-08-05 13:20:00,2026-08-05,13:20:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,904500,yfinance
2026-08-05 13:21:00,2026-08-05,13:21:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,904500,yfinance
2026-08-05 13:22:00,2026-08-05,13:22:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,912600,yfinance
2026-08-05 13:23:00,2026-08-05,13:23:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,912600,yfinance
2026-08-05 13:24:01,2026-08-05,13:24:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,912600,yfinance
2026-08-05 13:25:00,2026-08-05,13:25:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,912600,yfinance
2026-08-05 13:26:00,2026-08-05,13:26:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,971300,yfinance
2026-08-05 13:27:01,2026-08-05,13:27:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,971300,yfinance
2026-08-05 13:28:01,2026-08-05,13:28:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,971600,yfinance
2026-08-05 13:29:01,2026-08-05,13:29:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,990500,yfinance
2026-08-05 13:30:00,2026-08-05,13:30:00,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,990600,yfinance
2026-08-05 13:31:01,2026-08-05,13:31:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,990600,yfinance
2026-08-05 13:32:01,2026-08-05,13:32:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:33:00,2026-08-05,13:33:00,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:34:00,2026-08-05,13:34:00,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:35:01,2026-08-05,13:35:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:36:01,2026-08-05,13:36:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:37:01,2026-08-05,13:37:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:38:01,2026-08-05,13:38:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,992500,yfinance
2026-08-05 13:39:00,2026-08-05,13:39:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,993200,yfinance
2026-08-05 13:40:01,2026-08-05,13:40:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,993200,yfinance
2026-08-05 13:41:00,2026-08-05,13:41:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,993200,yfinance
2026-08-05 13:42:00,2026-08-05,13:42:00,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,993400,yfinance
2026-08-05 13:43:01,2026-08-05,13:43:01,7777,7777.T,3Dマトリックス,344.0,342.0,350.0,342.0,339.0,5.0,1.4749262536873156,993400,yfinance
2026-08-05 13:44:01,2026-08-05,13:44:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,995500,yfinance
2026-08-05 13:45:00,2026-08-05,13:45:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1006100,yfinance
2026-08-05 13:46:00,2026-08-05,13:46:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1006100,yfinance
2026-08-05 13:47:00,2026-08-05,13:47:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1006100,yfinance
2026-08-05 13:48:00,2026-08-05,13:48:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:49:00,2026-08-05,13:49:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:50:01,2026-08-05,13:50:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:51:00,2026-08-05,13:51:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:52:01,2026-08-05,13:52:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:53:01,2026-08-05,13:53:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:54:01,2026-08-05,13:54:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:55:00,2026-08-05,13:55:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:56:00,2026-08-05,13:56:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1006600,yfinance
2026-08-05 13:57:00,2026-08-05,13:57:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1008700,yfinance
2026-08-05 13:58:00,2026-08-05,13:58:00,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1008700,yfinance