timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
2026-07-24 14:38:01,2026-07-24,14:38:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,949900,yfinance
2026-07-24 14:39:00,2026-07-24,14:39:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,951600,yfinance
2026-07-24 14:40:00,2026-07-24,14:40:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,953000,yfinance
2026-07-24 14:41:01,2026-07-24,14:41:01,7777,7777.T,3Dマトリックス,345.0,350.0,351.0,341.0,354.0,-9.0,-2.5423728813559325,953100,yfinance
2026-07-24 14:42:00,2026-07-24,14:42:00,7777,7777.T,3Dマトリックス,345.0,350.0,351.0,341.0,354.0,-9.0,-2.5423728813559325,953100,yfinance
2026-07-24 14:43:01,2026-07-24,14:43:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,962500,yfinance
2026-07-24 14:44:01,2026-07-24,14:44:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,966100,yfinance
2026-07-24 14:45:00,2026-07-24,14:45:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,972300,yfinance
2026-07-24 14:46:00,2026-07-24,14:46:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,979400,yfinance
2026-07-24 14:47:01,2026-07-24,14:47:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,979400,yfinance
2026-07-24 14:48:00,2026-07-24,14:48:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,979600,yfinance
2026-07-24 14:49:01,2026-07-24,14:49:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,979600,yfinance
2026-07-24 14:50:00,2026-07-24,14:50:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,979600,yfinance
2026-07-24 14:51:01,2026-07-24,14:51:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,979600,yfinance
2026-07-24 14:52:01,2026-07-24,14:52:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,979800,yfinance
2026-07-24 14:53:00,2026-07-24,14:53:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,988600,yfinance
2026-07-24 14:54:00,2026-07-24,14:54:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,988600,yfinance
2026-07-24 14:55:00,2026-07-24,14:55:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,988700,yfinance
2026-07-24 14:56:01,2026-07-24,14:56:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,988700,yfinance
2026-07-24 14:57:00,2026-07-24,14:57:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,988800,yfinance
2026-07-24 14:58:00,2026-07-24,14:58:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,988800,yfinance
2026-07-24 14:59:00,2026-07-24,14:59:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,989000,yfinance
2026-07-24 15:00:01,2026-07-24,15:00:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,990200,yfinance
2026-07-24 15:01:01,2026-07-24,15:01:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,990600,yfinance
2026-07-24 15:02:01,2026-07-24,15:02:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,990700,yfinance
2026-07-24 15:03:01,2026-07-24,15:03:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,992200,yfinance
2026-07-24 15:04:01,2026-07-24,15:04:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,996200,yfinance
2026-07-24 15:05:00,2026-07-24,15:05:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1001600,yfinance
2026-07-24 15:06:00,2026-07-24,15:06:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1002700,yfinance
2026-07-24 15:07:01,2026-07-24,15:07:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1002800,yfinance
2026-07-24 15:08:00,2026-07-24,15:08:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1006100,yfinance
2026-07-24 15:09:00,2026-07-24,15:09:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1009300,yfinance
2026-07-24 15:10:00,2026-07-24,15:10:00,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1009400,yfinance
2026-07-24 15:11:01,2026-07-24,15:11:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1009400,yfinance
2026-07-24 15:12:01,2026-07-24,15:12:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1012500,yfinance
2026-07-24 15:13:00,2026-07-24,15:13:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1019400,yfinance
2026-07-24 15:14:01,2026-07-24,15:14:01,7777,7777.T,3Dマトリックス,344.0,350.0,351.0,341.0,354.0,-10.0,-2.824858757062147,1023000,yfinance
2026-07-24 15:15:00,2026-07-24,15:15:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1051100,yfinance
2026-07-24 15:16:01,2026-07-24,15:16:01,7777,7777.T,3Dマトリックス,342.0,350.0,351.0,341.0,354.0,-12.0,-3.389830508474576,1052100,yfinance
2026-07-24 15:17:00,2026-07-24,15:17:00,7777,7777.T,3Dマトリックス,342.0,350.0,351.0,341.0,354.0,-12.0,-3.389830508474576,1052100,yfinance
2026-07-24 15:18:00,2026-07-24,15:18:00,7777,7777.T,3Dマトリックス,342.0,350.0,351.0,341.0,354.0,-12.0,-3.389830508474576,1052100,yfinance
2026-07-24 15:19:00,2026-07-24,15:19:00,7777,7777.T,3Dマトリックス,342.0,350.0,351.0,341.0,354.0,-12.0,-3.389830508474576,1054000,yfinance
2026-07-24 15:20:00,2026-07-24,15:20:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1054400,yfinance
2026-07-24 15:21:00,2026-07-24,15:21:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1060700,yfinance
2026-07-24 15:22:01,2026-07-24,15:22:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1064500,yfinance
2026-07-24 15:23:00,2026-07-24,15:23:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1064500,yfinance
2026-07-24 15:24:00,2026-07-24,15:24:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1064500,yfinance
2026-07-24 15:25:01,2026-07-24,15:25:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1067500,yfinance
2026-07-24 15:26:00,2026-07-24,15:26:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1067700,yfinance
2026-07-24 15:27:01,2026-07-24,15:27:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1067700,yfinance
2026-07-24 15:28:01,2026-07-24,15:28:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1067900,yfinance
2026-07-24 15:29:00,2026-07-24,15:29:00,7777,7777.T,3Dマトリックス,342.0,350.0,351.0,341.0,354.0,-12.0,-3.389830508474576,1069100,yfinance
2026-07-24 15:30:00,2026-07-24,15:30:00,7777,7777.T,3Dマトリックス,342.0,350.0,351.0,341.0,354.0,-12.0,-3.389830508474576,1069100,yfinance
2026-07-27 08:45:01,2026-07-27,08:45:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:46:00,2026-07-27,08:46:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:47:00,2026-07-27,08:47:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:48:00,2026-07-27,08:48:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:49:00,2026-07-27,08:49:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:50:01,2026-07-27,08:50:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:51:01,2026-07-27,08:51:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:52:00,2026-07-27,08:52:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:53:01,2026-07-27,08:53:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:54:01,2026-07-27,08:54:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:55:00,2026-07-27,08:55:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:56:00,2026-07-27,08:56:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:57:00,2026-07-27,08:57:00,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:58:01,2026-07-27,08:58:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 08:59:01,2026-07-27,08:59:01,7777,7777.T,3Dマトリックス,343.0,350.0,351.0,341.0,354.0,-11.0,-3.1073446327683616,1128400,yfinance
2026-07-27 09:00:01,2026-07-27,09:00:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:01:00,2026-07-27,09:01:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:02:01,2026-07-27,09:02:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:03:01,2026-07-27,09:03:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:04:00,2026-07-27,09:04:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:05:00,2026-07-27,09:05:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:06:00,2026-07-27,09:06:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:07:01,2026-07-27,09:07:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:08:01,2026-07-27,09:08:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:09:01,2026-07-27,09:09:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:10:00,2026-07-27,09:10:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:11:01,2026-07-27,09:11:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:12:00,2026-07-27,09:12:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:13:01,2026-07-27,09:13:01,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:14:00,2026-07-27,09:14:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:15:00,2026-07-27,09:15:00,7777,7777.T,3Dマトリックス,343.0,,,,354.0,-11.0,-3.1073446327683616,0,yfinance
2026-07-27 09:16:00,2026-07-27,09:16:00,7777,7777.T,3Dマトリックス,346.0,343.0,346.0,343.0,344.0,2.0,0.5813953488372093,1165700,yfinance
2026-07-27 09:17:01,2026-07-27,09:17:01,7777,7777.T,3Dマトリックス,346.0,343.0,346.0,343.0,344.0,2.0,0.5813953488372093,1167100,yfinance
2026-07-27 09:18:01,2026-07-27,09:18:01,7777,7777.T,3Dマトリックス,345.0,343.0,346.0,343.0,344.0,1.0,0.29069767441860467,1178300,yfinance
2026-07-27 09:19:00,2026-07-27,09:19:00,7777,7777.T,3Dマトリックス,346.0,343.0,346.0,343.0,344.0,2.0,0.5813953488372093,1181600,yfinance
2026-07-27 09:20:01,2026-07-27,09:20:01,7777,7777.T,3Dマトリックス,346.0,343.0,346.0,343.0,344.0,2.0,0.5813953488372093,1181800,yfinance
2026-07-27 09:21:01,2026-07-27,09:21:01,7777,7777.T,3Dマトリックス,346.0,343.0,346.0,343.0,344.0,2.0,0.5813953488372093,57000,yfinance
2026-07-27 09:22:01,2026-07-27,09:22:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,343.0,344.0,3.0,0.872093023255814,57900,yfinance
2026-07-27 09:23:00,2026-07-27,09:23:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,343.0,344.0,3.0,0.872093023255814,58000,yfinance
2026-07-27 09:24:00,2026-07-27,09:24:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,61400,yfinance
2026-07-27 09:25:01,2026-07-27,09:25:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,65800,yfinance
2026-07-27 09:26:01,2026-07-27,09:26:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,66700,yfinance
2026-07-27 09:27:00,2026-07-27,09:27:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,66700,yfinance
2026-07-27 09:28:00,2026-07-27,09:28:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,68800,yfinance
2026-07-27 09:29:01,2026-07-27,09:29:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,343.0,344.0,3.0,0.872093023255814,82000,yfinance
2026-07-27 09:30:00,2026-07-27,09:30:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,83200,yfinance
2026-07-27 09:31:01,2026-07-27,09:31:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,89900,yfinance
2026-07-27 09:32:00,2026-07-27,09:32:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,90500,yfinance
2026-07-27 09:33:00,2026-07-27,09:33:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,96100,yfinance
2026-07-27 09:34:01,2026-07-27,09:34:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,98900,yfinance
2026-07-27 09:35:00,2026-07-27,09:35:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,101800,yfinance
2026-07-27 09:36:01,2026-07-27,09:36:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,103700,yfinance
2026-07-27 09:37:01,2026-07-27,09:37:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,343.0,344.0,2.0,0.5813953488372093,108100,yfinance
2026-07-27 09:38:00,2026-07-27,09:38:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,119500,yfinance
2026-07-27 09:39:01,2026-07-27,09:39:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,121900,yfinance
2026-07-27 09:40:01,2026-07-27,09:40:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,121900,yfinance
2026-07-27 09:41:00,2026-07-27,09:41:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,343.0,344.0,1.0,0.29069767441860467,121900,yfinance
2026-07-27 09:42:00,2026-07-27,09:42:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,343.0,344.0,0.0,0.0,122000,yfinance
2026-07-27 09:43:01,2026-07-27,09:43:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,343.0,344.0,0.0,0.0,128300,yfinance
2026-07-27 09:44:01,2026-07-27,09:44:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,343.0,344.0,-1.0,-0.29069767441860467,131200,yfinance
2026-07-27 09:45:01,2026-07-27,09:45:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,342.0,344.0,-2.0,-0.5813953488372093,158300,yfinance
2026-07-27 09:46:01,2026-07-27,09:46:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,342.0,344.0,-2.0,-0.5813953488372093,171200,yfinance
2026-07-27 09:47:00,2026-07-27,09:47:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,342.0,344.0,-2.0,-0.5813953488372093,173700,yfinance
2026-07-27 09:48:01,2026-07-27,09:48:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,342.0,344.0,-2.0,-0.5813953488372093,174800,yfinance
2026-07-27 09:49:00,2026-07-27,09:49:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,176500,yfinance
2026-07-27 09:50:01,2026-07-27,09:50:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,177000,yfinance
2026-07-27 09:51:01,2026-07-27,09:51:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180200,yfinance
2026-07-27 09:52:01,2026-07-27,09:52:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180200,yfinance
2026-07-27 09:53:01,2026-07-27,09:53:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180200,yfinance
2026-07-27 09:54:01,2026-07-27,09:54:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180200,yfinance
2026-07-27 09:55:00,2026-07-27,09:55:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180300,yfinance
2026-07-27 09:56:01,2026-07-27,09:56:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180300,yfinance
2026-07-27 09:57:00,2026-07-27,09:57:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,180300,yfinance
2026-07-27 09:58:00,2026-07-27,09:58:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,190200,yfinance
2026-07-27 09:59:01,2026-07-27,09:59:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,190200,yfinance
2026-07-27 10:00:01,2026-07-27,10:00:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,190200,yfinance
2026-07-27 10:01:01,2026-07-27,10:01:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,190200,yfinance
2026-07-27 10:02:01,2026-07-27,10:02:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,341.0,344.0,-1.0,-0.29069767441860467,191100,yfinance
2026-07-27 10:03:00,2026-07-27,10:03:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,341.0,344.0,-1.0,-0.29069767441860467,191100,yfinance
2026-07-27 10:04:00,2026-07-27,10:04:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,341.0,344.0,-1.0,-0.29069767441860467,192400,yfinance
2026-07-27 10:05:00,2026-07-27,10:05:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,341.0,344.0,-1.0,-0.29069767441860467,192400,yfinance
2026-07-27 10:06:00,2026-07-27,10:06:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,341.0,344.0,-1.0,-0.29069767441860467,192400,yfinance
2026-07-27 10:07:00,2026-07-27,10:07:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,341.0,344.0,-1.0,-0.29069767441860467,192400,yfinance
2026-07-27 10:08:01,2026-07-27,10:08:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,192900,yfinance
2026-07-27 10:09:00,2026-07-27,10:09:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,192900,yfinance
2026-07-27 10:10:01,2026-07-27,10:10:01,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,211600,yfinance
2026-07-27 10:11:00,2026-07-27,10:11:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,212300,yfinance
2026-07-27 10:12:00,2026-07-27,10:12:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,341.0,344.0,-2.0,-0.5813953488372093,221200,yfinance
2026-07-27 10:13:00,2026-07-27,10:13:00,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,341.0,344.0,-3.0,-0.872093023255814,231800,yfinance
2026-07-27 10:14:01,2026-07-27,10:14:01,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,341.0,344.0,-3.0,-0.872093023255814,232200,yfinance
2026-07-27 10:15:01,2026-07-27,10:15:01,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,341.0,344.0,-3.0,-0.872093023255814,280000,yfinance
2026-07-27 10:16:00,2026-07-27,10:16:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,339.0,344.0,-5.0,-1.4534883720930232,358600,yfinance
2026-07-27 10:17:01,2026-07-27,10:17:01,7777,7777.T,3Dマトリックス,338.0,343.0,347.0,338.0,344.0,-6.0,-1.744186046511628,394200,yfinance
2026-07-27 10:18:01,2026-07-27,10:18:01,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,407500,yfinance
2026-07-27 10:19:01,2026-07-27,10:19:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,338.0,344.0,-4.0,-1.1627906976744187,407600,yfinance
2026-07-27 10:20:01,2026-07-27,10:20:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,338.0,344.0,-4.0,-1.1627906976744187,407800,yfinance
2026-07-27 10:21:01,2026-07-27,10:21:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,338.0,344.0,-4.0,-1.1627906976744187,408200,yfinance
2026-07-27 10:22:00,2026-07-27,10:22:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,428700,yfinance
2026-07-27 10:23:00,2026-07-27,10:23:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,433300,yfinance
2026-07-27 10:24:00,2026-07-27,10:24:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,437600,yfinance
2026-07-27 10:25:00,2026-07-27,10:25:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,445600,yfinance
2026-07-27 10:26:00,2026-07-27,10:26:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,445700,yfinance
2026-07-27 10:27:00,2026-07-27,10:27:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,452900,yfinance
2026-07-27 10:28:00,2026-07-27,10:28:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,455100,yfinance
2026-07-27 10:29:01,2026-07-27,10:29:01,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,472600,yfinance
2026-07-27 10:30:00,2026-07-27,10:30:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,472600,yfinance
2026-07-27 10:31:00,2026-07-27,10:31:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,472800,yfinance
2026-07-27 10:32:01,2026-07-27,10:32:01,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,473500,yfinance
2026-07-27 10:33:00,2026-07-27,10:33:00,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,338.0,344.0,-5.0,-1.4534883720930232,474600,yfinance
2026-07-27 10:34:01,2026-07-27,10:34:01,7777,7777.T,3Dマトリックス,337.0,343.0,347.0,337.0,344.0,-7.0,-2.0348837209302326,498100,yfinance
2026-07-27 10:35:01,2026-07-27,10:35:01,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,337.0,344.0,-5.0,-1.4534883720930232,558500,yfinance
2026-07-27 10:36:01,2026-07-27,10:36:01,7777,7777.T,3Dマトリックス,339.0,343.0,347.0,337.0,344.0,-5.0,-1.4534883720930232,561900,yfinance
2026-07-27 10:37:01,2026-07-27,10:37:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,562000,yfinance
2026-07-27 10:38:01,2026-07-27,10:38:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,573700,yfinance
2026-07-27 10:39:00,2026-07-27,10:39:00,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,585000,yfinance
2026-07-27 10:40:00,2026-07-27,10:40:00,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,585500,yfinance
2026-07-27 10:41:01,2026-07-27,10:41:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,585500,yfinance
2026-07-27 10:42:01,2026-07-27,10:42:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,585500,yfinance
2026-07-27 10:43:00,2026-07-27,10:43:00,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,585500,yfinance
2026-07-27 10:44:01,2026-07-27,10:44:01,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,585500,yfinance
2026-07-27 10:45:00,2026-07-27,10:45:00,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,588700,yfinance
2026-07-27 10:46:00,2026-07-27,10:46:00,7777,7777.T,3Dマトリックス,340.0,343.0,347.0,337.0,344.0,-4.0,-1.1627906976744187,588700,yfinance
2026-07-27 10:47:11,2026-07-27,10:47:11,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,590500,yfinance
2026-07-27 10:48:01,2026-07-27,10:48:01,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,590800,yfinance
2026-07-27 10:49:00,2026-07-27,10:49:00,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,590800,yfinance
2026-07-27 10:50:01,2026-07-27,10:50:01,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,591100,yfinance
2026-07-27 10:51:00,2026-07-27,10:51:00,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,593800,yfinance
2026-07-27 10:52:01,2026-07-27,10:52:01,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,595400,yfinance
2026-07-27 10:53:01,2026-07-27,10:53:01,7777,7777.T,3Dマトリックス,341.0,343.0,347.0,337.0,344.0,-3.0,-0.872093023255814,595500,yfinance
2026-07-27 10:54:00,2026-07-27,10:54:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,337.0,344.0,-2.0,-0.5813953488372093,603100,yfinance
2026-07-27 10:55:00,2026-07-27,10:55:00,7777,7777.T,3Dマトリックス,342.0,343.0,347.0,337.0,344.0,-2.0,-0.5813953488372093,603100,yfinance
2026-07-27 10:56:01,2026-07-27,10:56:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,609800,yfinance
2026-07-27 10:57:01,2026-07-27,10:57:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,612800,yfinance
2026-07-27 10:58:01,2026-07-27,10:58:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,616800,yfinance
2026-07-27 10:59:01,2026-07-27,10:59:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,620100,yfinance
2026-07-27 11:00:01,2026-07-27,11:00:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,620100,yfinance
2026-07-27 11:01:00,2026-07-27,11:01:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,623100,yfinance
2026-07-27 11:02:00,2026-07-27,11:02:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,623100,yfinance
2026-07-27 11:03:01,2026-07-27,11:03:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,623200,yfinance
2026-07-27 11:04:00,2026-07-27,11:04:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,623500,yfinance
2026-07-27 11:05:00,2026-07-27,11:05:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,623500,yfinance
2026-07-27 11:06:00,2026-07-27,11:06:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,623500,yfinance
2026-07-27 11:07:01,2026-07-27,11:07:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,624600,yfinance
2026-07-27 11:08:00,2026-07-27,11:08:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,624600,yfinance
2026-07-27 11:09:00,2026-07-27,11:09:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,624600,yfinance
2026-07-27 11:10:01,2026-07-27,11:10:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,624600,yfinance
2026-07-27 11:11:01,2026-07-27,11:11:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,628900,yfinance
2026-07-27 11:12:01,2026-07-27,11:12:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,629300,yfinance
2026-07-27 11:13:01,2026-07-27,11:13:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,634400,yfinance
2026-07-27 11:14:00,2026-07-27,11:14:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,634400,yfinance
2026-07-27 11:15:01,2026-07-27,11:15:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,653100,yfinance
2026-07-27 11:16:00,2026-07-27,11:16:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,655200,yfinance
2026-07-27 11:17:00,2026-07-27,11:17:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,655300,yfinance
2026-07-27 11:18:00,2026-07-27,11:18:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,655500,yfinance
2026-07-27 11:19:00,2026-07-27,11:19:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,657500,yfinance
2026-07-27 11:20:00,2026-07-27,11:20:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,657500,yfinance
2026-07-27 11:21:01,2026-07-27,11:21:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,658000,yfinance
2026-07-27 11:22:00,2026-07-27,11:22:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,658000,yfinance
2026-07-27 11:23:01,2026-07-27,11:23:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,663800,yfinance
2026-07-27 11:24:01,2026-07-27,11:24:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,664200,yfinance
2026-07-27 11:25:01,2026-07-27,11:25:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,664200,yfinance
2026-07-27 11:26:01,2026-07-27,11:26:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,671300,yfinance
2026-07-27 11:27:00,2026-07-27,11:27:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,671300,yfinance
2026-07-27 11:28:00,2026-07-27,11:28:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,673000,yfinance
2026-07-27 11:29:00,2026-07-27,11:29:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,673300,yfinance
2026-07-27 11:30:00,2026-07-27,11:30:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,678300,yfinance
2026-07-27 12:30:01,2026-07-27,12:30:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:31:00,2026-07-27,12:31:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:32:01,2026-07-27,12:32:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:33:01,2026-07-27,12:33:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:34:01,2026-07-27,12:34:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:35:00,2026-07-27,12:35:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:36:01,2026-07-27,12:36:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:37:00,2026-07-27,12:37:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:38:00,2026-07-27,12:38:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:39:01,2026-07-27,12:39:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:40:00,2026-07-27,12:40:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:41:01,2026-07-27,12:41:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:42:01,2026-07-27,12:42:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:43:00,2026-07-27,12:43:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:44:00,2026-07-27,12:44:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:45:01,2026-07-27,12:45:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,680800,yfinance
2026-07-27 12:46:00,2026-07-27,12:46:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,688900,yfinance
2026-07-27 12:47:01,2026-07-27,12:47:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,692700,yfinance
2026-07-27 12:48:00,2026-07-27,12:48:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,693200,yfinance
2026-07-27 12:49:00,2026-07-27,12:49:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,707100,yfinance
2026-07-27 12:50:00,2026-07-27,12:50:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,707100,yfinance
2026-07-27 12:51:00,2026-07-27,12:51:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,707200,yfinance
2026-07-27 12:52:01,2026-07-27,12:52:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,707500,yfinance
2026-07-27 12:53:00,2026-07-27,12:53:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,707700,yfinance
2026-07-27 12:54:01,2026-07-27,12:54:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,707800,yfinance
2026-07-27 12:55:01,2026-07-27,12:55:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,715200,yfinance
2026-07-27 12:56:01,2026-07-27,12:56:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,716200,yfinance
2026-07-27 12:57:00,2026-07-27,12:57:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,716300,yfinance
2026-07-27 12:58:00,2026-07-27,12:58:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,717500,yfinance
2026-07-27 12:59:01,2026-07-27,12:59:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,723200,yfinance
2026-07-27 13:00:00,2026-07-27,13:00:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,723200,yfinance
2026-07-27 13:01:00,2026-07-27,13:01:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,723200,yfinance
2026-07-27 13:02:00,2026-07-27,13:02:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,725600,yfinance
2026-07-27 13:03:00,2026-07-27,13:03:00,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,726700,yfinance
2026-07-27 13:04:00,2026-07-27,13:04:00,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,728600,yfinance
2026-07-27 13:05:01,2026-07-27,13:05:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,730200,yfinance
2026-07-27 13:06:01,2026-07-27,13:06:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,730500,yfinance
2026-07-27 13:07:01,2026-07-27,13:07:01,7777,7777.T,3Dマトリックス,347.0,343.0,347.0,337.0,344.0,3.0,0.872093023255814,730500,yfinance
2026-07-27 13:08:01,2026-07-27,13:08:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,730600,yfinance
2026-07-27 13:09:01,2026-07-27,13:09:01,7777,7777.T,3Dマトリックス,346.0,343.0,347.0,337.0,344.0,2.0,0.5813953488372093,734900,yfinance
2026-07-27 13:10:00,2026-07-27,13:10:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,735000,yfinance
2026-07-27 13:11:01,2026-07-27,13:11:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,735500,yfinance
2026-07-27 13:12:01,2026-07-27,13:12:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:13:00,2026-07-27,13:13:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:14:00,2026-07-27,13:14:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:15:01,2026-07-27,13:15:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:16:01,2026-07-27,13:16:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:17:01,2026-07-27,13:17:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:18:01,2026-07-27,13:18:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:19:01,2026-07-27,13:19:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,754700,yfinance
2026-07-27 13:20:00,2026-07-27,13:20:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,759800,yfinance
2026-07-27 13:21:01,2026-07-27,13:21:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,760400,yfinance
2026-07-27 13:22:00,2026-07-27,13:22:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,760800,yfinance
2026-07-27 13:23:01,2026-07-27,13:23:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,760800,yfinance
2026-07-27 13:24:00,2026-07-27,13:24:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,784400,yfinance
2026-07-27 13:25:00,2026-07-27,13:25:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,784400,yfinance
2026-07-27 13:26:01,2026-07-27,13:26:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,791300,yfinance
2026-07-27 13:27:00,2026-07-27,13:27:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,808800,yfinance
2026-07-27 13:28:01,2026-07-27,13:28:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,808800,yfinance
2026-07-27 13:29:01,2026-07-27,13:29:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,808800,yfinance
2026-07-27 13:30:01,2026-07-27,13:30:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,809000,yfinance
2026-07-27 13:31:00,2026-07-27,13:31:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,816800,yfinance
2026-07-27 13:32:01,2026-07-27,13:32:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,816800,yfinance
2026-07-27 13:33:01,2026-07-27,13:33:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,816800,yfinance
2026-07-27 13:34:01,2026-07-27,13:34:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,816800,yfinance
2026-07-27 13:35:01,2026-07-27,13:35:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,816800,yfinance
2026-07-27 13:36:00,2026-07-27,13:36:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,819800,yfinance
2026-07-27 13:37:01,2026-07-27,13:37:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,819800,yfinance
2026-07-27 13:38:00,2026-07-27,13:38:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,819800,yfinance
2026-07-27 13:39:00,2026-07-27,13:39:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,824200,yfinance
2026-07-27 13:40:00,2026-07-27,13:40:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,824400,yfinance
2026-07-27 13:41:00,2026-07-27,13:41:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,824400,yfinance
2026-07-27 13:42:01,2026-07-27,13:42:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,828200,yfinance
2026-07-27 13:43:01,2026-07-27,13:43:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,828200,yfinance
2026-07-27 13:44:01,2026-07-27,13:44:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:45:00,2026-07-27,13:45:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:46:01,2026-07-27,13:46:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:47:01,2026-07-27,13:47:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:48:01,2026-07-27,13:48:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:49:01,2026-07-27,13:49:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:50:00,2026-07-27,13:50:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829200,yfinance
2026-07-27 13:51:01,2026-07-27,13:51:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829400,yfinance
2026-07-27 13:52:01,2026-07-27,13:52:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829400,yfinance
2026-07-27 13:53:01,2026-07-27,13:53:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829400,yfinance
2026-07-27 13:54:00,2026-07-27,13:54:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,829400,yfinance
2026-07-27 13:55:01,2026-07-27,13:55:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,835600,yfinance
2026-07-27 13:56:00,2026-07-27,13:56:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,835800,yfinance
2026-07-27 13:57:01,2026-07-27,13:57:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,835800,yfinance
2026-07-27 13:58:01,2026-07-27,13:58:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,842900,yfinance
2026-07-27 13:59:01,2026-07-27,13:59:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,843600,yfinance
2026-07-27 14:00:01,2026-07-27,14:00:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,850600,yfinance
2026-07-27 14:01:00,2026-07-27,14:01:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,850700,yfinance
2026-07-27 14:02:00,2026-07-27,14:02:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,852800,yfinance
2026-07-27 14:03:01,2026-07-27,14:03:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,852800,yfinance
2026-07-27 14:04:01,2026-07-27,14:04:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,854900,yfinance
2026-07-27 14:05:00,2026-07-27,14:05:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,855100,yfinance
2026-07-27 14:06:00,2026-07-27,14:06:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,856200,yfinance
2026-07-27 14:07:01,2026-07-27,14:07:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,856200,yfinance
2026-07-27 14:08:01,2026-07-27,14:08:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,856200,yfinance
2026-07-27 14:09:00,2026-07-27,14:09:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,856200,yfinance
2026-07-27 14:10:01,2026-07-27,14:10:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,856600,yfinance
2026-07-27 14:11:00,2026-07-27,14:11:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:12:00,2026-07-27,14:12:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:13:00,2026-07-27,14:13:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:14:00,2026-07-27,14:14:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:15:01,2026-07-27,14:15:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:16:00,2026-07-27,14:16:00,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:17:01,2026-07-27,14:17:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:18:01,2026-07-27,14:18:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:19:01,2026-07-27,14:19:01,7777,7777.T,3Dマトリックス,345.0,343.0,347.0,337.0,344.0,1.0,0.29069767441860467,861000,yfinance
2026-07-27 14:20:00,2026-07-27,14:20:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,869900,yfinance
2026-07-27 14:21:00,2026-07-27,14:21:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,873100,yfinance
2026-07-27 14:22:01,2026-07-27,14:22:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,898400,yfinance
2026-07-27 14:23:01,2026-07-27,14:23:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,906300,yfinance
2026-07-27 14:24:01,2026-07-27,14:24:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,906300,yfinance
2026-07-27 14:25:00,2026-07-27,14:25:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,906300,yfinance
2026-07-27 14:26:00,2026-07-27,14:26:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,906300,yfinance
2026-07-27 14:27:00,2026-07-27,14:27:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,906400,yfinance
2026-07-27 14:28:00,2026-07-27,14:28:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,907600,yfinance
2026-07-27 14:29:01,2026-07-27,14:29:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,907600,yfinance
2026-07-27 14:30:00,2026-07-27,14:30:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,907600,yfinance
2026-07-27 14:31:01,2026-07-27,14:31:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,907600,yfinance
2026-07-27 14:32:00,2026-07-27,14:32:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,907600,yfinance
2026-07-27 14:33:01,2026-07-27,14:33:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914200,yfinance
2026-07-27 14:34:01,2026-07-27,14:34:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914200,yfinance
2026-07-27 14:35:00,2026-07-27,14:35:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914200,yfinance
2026-07-27 14:36:00,2026-07-27,14:36:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914200,yfinance
2026-07-27 14:37:00,2026-07-27,14:37:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914200,yfinance
2026-07-27 14:38:00,2026-07-27,14:38:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914900,yfinance
2026-07-27 14:39:01,2026-07-27,14:39:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914900,yfinance
2026-07-27 14:40:01,2026-07-27,14:40:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,914900,yfinance
2026-07-27 14:41:00,2026-07-27,14:41:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,925000,yfinance
2026-07-27 14:42:00,2026-07-27,14:42:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,951300,yfinance
2026-07-27 14:43:01,2026-07-27,14:43:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,951500,yfinance
2026-07-27 14:44:00,2026-07-27,14:44:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,951500,yfinance
2026-07-27 14:45:01,2026-07-27,14:45:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,951500,yfinance
2026-07-27 14:46:00,2026-07-27,14:46:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,960300,yfinance
2026-07-27 14:47:01,2026-07-27,14:47:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,960300,yfinance
2026-07-27 14:48:01,2026-07-27,14:48:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,960300,yfinance
2026-07-27 14:49:00,2026-07-27,14:49:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,961400,yfinance
2026-07-27 14:50:00,2026-07-27,14:50:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,961400,yfinance
2026-07-27 14:51:00,2026-07-27,14:51:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,961800,yfinance
2026-07-27 14:52:01,2026-07-27,14:52:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,961800,yfinance
2026-07-27 14:53:00,2026-07-27,14:53:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,961800,yfinance
2026-07-27 14:54:01,2026-07-27,14:54:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,961800,yfinance
2026-07-27 14:55:00,2026-07-27,14:55:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962100,yfinance
2026-07-27 14:56:00,2026-07-27,14:56:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962100,yfinance
2026-07-27 14:57:01,2026-07-27,14:57:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962100,yfinance
2026-07-27 14:58:01,2026-07-27,14:58:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962100,yfinance
2026-07-27 14:59:00,2026-07-27,14:59:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962300,yfinance
2026-07-27 15:00:00,2026-07-27,15:00:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962400,yfinance
2026-07-27 15:01:01,2026-07-27,15:01:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962400,yfinance
2026-07-27 15:02:01,2026-07-27,15:02:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962400,yfinance
2026-07-27 15:03:01,2026-07-27,15:03:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,962400,yfinance
2026-07-27 15:04:00,2026-07-27,15:04:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,977100,yfinance
2026-07-27 15:05:01,2026-07-27,15:05:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,977100,yfinance
2026-07-27 15:06:01,2026-07-27,15:06:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,977100,yfinance
2026-07-27 15:07:01,2026-07-27,15:07:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,977100,yfinance
2026-07-27 15:08:00,2026-07-27,15:08:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,977100,yfinance
2026-07-27 15:09:01,2026-07-27,15:09:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,978100,yfinance
2026-07-27 15:10:00,2026-07-27,15:10:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,978100,yfinance
2026-07-27 15:11:00,2026-07-27,15:11:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,979600,yfinance
2026-07-27 15:12:01,2026-07-27,15:12:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,979600,yfinance
2026-07-27 15:13:01,2026-07-27,15:13:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,979600,yfinance
2026-07-27 15:14:00,2026-07-27,15:14:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,979600,yfinance
2026-07-27 15:15:00,2026-07-27,15:15:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1001500,yfinance
2026-07-27 15:16:00,2026-07-27,15:16:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1003600,yfinance
2026-07-27 15:17:01,2026-07-27,15:17:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1010700,yfinance
2026-07-27 15:18:01,2026-07-27,15:18:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1011100,yfinance
2026-07-27 15:19:01,2026-07-27,15:19:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1012600,yfinance
2026-07-27 15:20:01,2026-07-27,15:20:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1029400,yfinance
2026-07-27 15:21:00,2026-07-27,15:21:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1031500,yfinance
2026-07-27 15:22:01,2026-07-27,15:22:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1031500,yfinance
2026-07-27 15:23:00,2026-07-27,15:23:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1031500,yfinance
2026-07-27 15:24:01,2026-07-27,15:24:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1034800,yfinance
2026-07-27 15:25:01,2026-07-27,15:25:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1036700,yfinance
2026-07-27 15:26:00,2026-07-27,15:26:00,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1038200,yfinance
2026-07-27 15:27:01,2026-07-27,15:27:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1039000,yfinance
2026-07-27 15:28:01,2026-07-27,15:28:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1041600,yfinance
2026-07-27 15:29:01,2026-07-27,15:29:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1051600,yfinance
2026-07-27 15:30:01,2026-07-27,15:30:01,7777,7777.T,3Dマトリックス,344.0,343.0,347.0,337.0,344.0,0.0,0.0,1053300,yfinance