timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
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
2026-08-05 13:59:01,2026-08-05,13:59:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1008700,yfinance
2026-08-05 14:00:00,2026-08-05,14:00:00,7777,7777.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 14:01:01,2026-08-05,14:01:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1008700,yfinance
2026-08-05 14:02:01,2026-08-05,14:02:01,7777,7777.T,3Dマトリックス,345.0,342.0,350.0,342.0,339.0,6.0,1.7699115044247788,1008700,yfinance
2026-08-05 14:03:00,2026-08-05,14:03:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1015000,yfinance
2026-08-05 14:04:00,2026-08-05,14:04:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1015000,yfinance
2026-08-05 14:05:00,2026-08-05,14:05:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1019700,yfinance
2026-08-05 14:06:00,2026-08-05,14:06:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1020500,yfinance
2026-08-05 14:07:01,2026-08-05,14:07:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1021000,yfinance
2026-08-05 14:08:00,2026-08-05,14:08:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1029100,yfinance
2026-08-05 14:09:01,2026-08-05,14:09:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1029100,yfinance
2026-08-05 14:10:01,2026-08-05,14:10:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1029100,yfinance
2026-08-05 14:11:00,2026-08-05,14:11:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1034300,yfinance
2026-08-05 14:12:00,2026-08-05,14:12:00,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1038200,yfinance
2026-08-05 14:13:01,2026-08-05,14:13:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1038200,yfinance
2026-08-05 14:14:01,2026-08-05,14:14:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1038200,yfinance
2026-08-05 14:15:01,2026-08-05,14:15:01,7777,7777.T,3Dマトリックス,346.0,342.0,350.0,342.0,339.0,7.0,2.0648967551622417,1038200,yfinance
2026-08-05 14:16:00,2026-08-05,14:16:00,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,1051300,yfinance
2026-08-05 14:17:01,2026-08-05,14:17:01,7777,7777.T,3Dマトリックス,347.0,342.0,350.0,342.0,339.0,8.0,2.359882005899705,1051400,yfinance
2026-08-05 14:18:00,2026-08-05,14:18:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1070400,yfinance
2026-08-05 14:19:00,2026-08-05,14:19:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1070600,yfinance
2026-08-05 14:20:01,2026-08-05,14:20:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1078800,yfinance
2026-08-05 14:21:00,2026-08-05,14:21:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1079300,yfinance
2026-08-05 14:22:01,2026-08-05,14:22:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1091200,yfinance
2026-08-05 14:23:01,2026-08-05,14:23:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1091200,yfinance
2026-08-05 14:24:00,2026-08-05,14:24:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1091200,yfinance
2026-08-05 14:25:00,2026-08-05,14:25:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1091300,yfinance
2026-08-05 14:26:00,2026-08-05,14:26:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1091300,yfinance
2026-08-05 14:27:00,2026-08-05,14:27:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1091300,yfinance
2026-08-05 14:28:00,2026-08-05,14:28:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092300,yfinance
2026-08-05 14:29:00,2026-08-05,14:29:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092300,yfinance
2026-08-05 14:30:00,2026-08-05,14:30:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092300,yfinance
2026-08-05 14:31:00,2026-08-05,14:31:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092300,yfinance
2026-08-05 14:32:00,2026-08-05,14:32:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092300,yfinance
2026-08-05 14:33:00,2026-08-05,14:33:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092300,yfinance
2026-08-05 14:34:01,2026-08-05,14:34:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092400,yfinance
2026-08-05 14:35:01,2026-08-05,14:35:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1092400,yfinance
2026-08-05 14:36:01,2026-08-05,14:36:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1096700,yfinance
2026-08-05 14:37:00,2026-08-05,14:37:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1096700,yfinance
2026-08-05 14:38:01,2026-08-05,14:38:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097100,yfinance
2026-08-05 14:39:00,2026-08-05,14:39:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097100,yfinance
2026-08-05 14:40:00,2026-08-05,14:40:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097100,yfinance
2026-08-05 14:41:00,2026-08-05,14:41:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097100,yfinance
2026-08-05 14:42:01,2026-08-05,14:42:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097200,yfinance
2026-08-05 14:43:01,2026-08-05,14:43:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097200,yfinance
2026-08-05 14:44:00,2026-08-05,14:44:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097300,yfinance
2026-08-05 14:45:00,2026-08-05,14:45:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097800,yfinance
2026-08-05 14:46:01,2026-08-05,14:46:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097800,yfinance
2026-08-05 14:47:00,2026-08-05,14:47:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1097900,yfinance
2026-08-05 14:48:00,2026-08-05,14:48:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1098400,yfinance
2026-08-05 14:49:00,2026-08-05,14:49:00,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1098400,yfinance
2026-08-05 14:50:01,2026-08-05,14:50:01,7777,7777.T,3Dマトリックス,348.0,342.0,350.0,342.0,339.0,9.0,2.6548672566371683,1098400,yfinance
2026-08-05 14:51:01,2026-08-05,14:51:01,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,1114900,yfinance
2026-08-05 14:52:00,2026-08-05,14:52:00,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,1115200,yfinance
2026-08-05 14:53:00,2026-08-05,14:53:00,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,1115200,yfinance
2026-08-05 14:54:00,2026-08-05,14:54:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1115500,yfinance
2026-08-05 14:55:01,2026-08-05,14:55:01,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1116000,yfinance
2026-08-05 14:56:00,2026-08-05,14:56:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1116600,yfinance
2026-08-05 14:57:01,2026-08-05,14:57:01,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,1141200,yfinance
2026-08-05 14:58:01,2026-08-05,14:58:01,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,1160400,yfinance
2026-08-05 14:59:01,2026-08-05,14:59:01,7777,7777.T,3Dマトリックス,350.0,342.0,350.0,342.0,339.0,11.0,3.2448377581120944,1160400,yfinance
2026-08-05 15:00:00,2026-08-05,15:00:00,7777,7777.T,3Dマトリックス,349.0,342.0,350.0,342.0,339.0,10.0,2.949852507374631,1162800,yfinance
2026-08-05 15:01:01,2026-08-05,15:01:01,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1246800,yfinance
2026-08-05 15:02:00,2026-08-05,15:02:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1247600,yfinance
2026-08-05 15:03:00,2026-08-05,15:03:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1252600,yfinance
2026-08-05 15:04:00,2026-08-05,15:04:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1253300,yfinance
2026-08-05 15:05:01,2026-08-05,15:05:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1259400,yfinance
2026-08-05 15:06:01,2026-08-05,15:06:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1260000,yfinance
2026-08-05 15:07:02,2026-08-05,15:07:02,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1260000,yfinance
2026-08-05 15:08:01,2026-08-05,15:08:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1260000,yfinance
2026-08-05 15:09:00,2026-08-05,15:09:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1263000,yfinance
2026-08-05 15:10:00,2026-08-05,15:10:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1263000,yfinance
2026-08-05 15:11:01,2026-08-05,15:11:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1263300,yfinance
2026-08-05 15:12:00,2026-08-05,15:12:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1263300,yfinance
2026-08-05 15:13:00,2026-08-05,15:13:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1265400,yfinance
2026-08-05 15:14:01,2026-08-05,15:14:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1269500,yfinance
2026-08-05 15:15:00,2026-08-05,15:15:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1269500,yfinance
2026-08-05 15:16:00,2026-08-05,15:16:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1269900,yfinance
2026-08-05 15:17:01,2026-08-05,15:17:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1270900,yfinance
2026-08-05 15:18:01,2026-08-05,15:18:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1270900,yfinance
2026-08-05 15:19:01,2026-08-05,15:19:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1271700,yfinance
2026-08-05 15:20:01,2026-08-05,15:20:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1271700,yfinance
2026-08-05 15:21:01,2026-08-05,15:21:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1271700,yfinance
2026-08-05 15:22:01,2026-08-05,15:22:01,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1278800,yfinance
2026-08-05 15:23:00,2026-08-05,15:23:00,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1289000,yfinance
2026-08-05 15:24:00,2026-08-05,15:24:00,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1312600,yfinance
2026-08-05 15:25:01,2026-08-05,15:25:01,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1313500,yfinance
2026-08-05 15:26:00,2026-08-05,15:26:00,7777,7777.T,3Dマトリックス,350.0,342.0,351.0,342.0,339.0,11.0,3.2448377581120944,1320900,yfinance
2026-08-05 15:27:00,2026-08-05,15:27:00,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1321000,yfinance
2026-08-05 15:28:00,2026-08-05,15:28:00,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1322200,yfinance
2026-08-05 15:29:01,2026-08-05,15:29:01,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1322400,yfinance
2026-08-05 15:30:00,2026-08-05,15:30:00,7777,7777.T,3Dマトリックス,349.0,342.0,351.0,342.0,339.0,10.0,2.949852507374631,1322500,yfinance
2026-08-06 08:45:00,2026-08-06,08:45:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:46:01,2026-08-06,08:46:01,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:47:00,2026-08-06,08:47:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:48:01,2026-08-06,08:48:01,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:49:00,2026-08-06,08:49:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:50:01,2026-08-06,08:50:01,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:51:00,2026-08-06,08:51:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:52:00,2026-08-06,08:52:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:53:00,2026-08-06,08:53:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:54:00,2026-08-06,08:54:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:55:01,2026-08-06,08:55:01,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:56:00,2026-08-06,08:56:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:57:00,2026-08-06,08:57:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:58:00,2026-08-06,08:58:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 08:59:00,2026-08-06,08:59:00,7777,7777.T,3Dマトリックス,346.0,342.0,351.0,342.0,339.0,7.0,2.0648967551622417,1418000,yfinance
2026-08-06 09:00:00,2026-08-06,09:00:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:01:01,2026-08-06,09:01:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:02:00,2026-08-06,09:02:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:03:00,2026-08-06,09:03:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:04:00,2026-08-06,09:04:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:05:00,2026-08-06,09:05:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:06:00,2026-08-06,09:06:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:07:00,2026-08-06,09:07:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:08:01,2026-08-06,09:08:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:09:01,2026-08-06,09:09:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:10:01,2026-08-06,09:10:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:11:01,2026-08-06,09:11:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:12:01,2026-08-06,09:12:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:13:00,2026-08-06,09:13:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:14:01,2026-08-06,09:14:01,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:15:00,2026-08-06,09:15:00,7777,7777.T,3Dマトリックス,346.0,,,,339.0,7.0,2.0648967551622417,0,yfinance
2026-08-06 09:16:00,2026-08-06,09:16:00,7777,7777.T,3Dマトリックス,346.0,342.0,346.0,341.0,347.0,-1.0,-0.2881844380403458,1484800,yfinance
2026-08-06 09:17:01,2026-08-06,09:17:01,7777,7777.T,3Dマトリックス,346.0,342.0,346.0,341.0,347.0,-1.0,-0.2881844380403458,1506700,yfinance
2026-08-06 09:18:01,2026-08-06,09:18:01,7777,7777.T,3Dマトリックス,346.0,342.0,346.0,341.0,347.0,-1.0,-0.2881844380403458,1508200,yfinance
2026-08-06 09:19:00,2026-08-06,09:19:00,7777,7777.T,3Dマトリックス,346.0,342.0,346.0,341.0,347.0,-1.0,-0.2881844380403458,1515600,yfinance
2026-08-06 09:20:00,2026-08-06,09:20:00,7777,7777.T,3Dマトリックス,346.0,342.0,346.0,341.0,347.0,-1.0,-0.2881844380403458,1517100,yfinance
2026-08-06 09:21:00,2026-08-06,09:21:00,7777,7777.T,3Dマトリックス,343.0,342.0,346.0,341.0,347.0,-4.0,-1.1527377521613833,100600,yfinance
2026-08-06 09:22:01,2026-08-06,09:22:01,7777,7777.T,3Dマトリックス,344.0,342.0,346.0,341.0,347.0,-3.0,-0.8645533141210375,105000,yfinance
2026-08-06 09:23:00,2026-08-06,09:23:00,7777,7777.T,3Dマトリックス,344.0,342.0,346.0,341.0,347.0,-3.0,-0.8645533141210375,117300,yfinance
2026-08-06 09:24:01,2026-08-06,09:24:01,7777,7777.T,3Dマトリックス,344.0,342.0,346.0,341.0,347.0,-3.0,-0.8645533141210375,125400,yfinance
2026-08-06 09:25:01,2026-08-06,09:25:01,7777,7777.T,3Dマトリックス,344.0,342.0,346.0,341.0,347.0,-3.0,-0.8645533141210375,126400,yfinance
2026-08-06 09:26:00,2026-08-06,09:26:00,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,140800,yfinance
2026-08-06 09:27:01,2026-08-06,09:27:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,142100,yfinance
2026-08-06 09:28:00,2026-08-06,09:28:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,142600,yfinance
2026-08-06 09:29:01,2026-08-06,09:29:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,147500,yfinance
2026-08-06 09:30:00,2026-08-06,09:30:00,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,151800,yfinance
2026-08-06 09:31:01,2026-08-06,09:31:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,154300,yfinance
2026-08-06 09:32:01,2026-08-06,09:32:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,155000,yfinance
2026-08-06 09:33:00,2026-08-06,09:33:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,165400,yfinance
2026-08-06 09:34:00,2026-08-06,09:34:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,168700,yfinance
2026-08-06 09:35:00,2026-08-06,09:35:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,171900,yfinance
2026-08-06 09:36:01,2026-08-06,09:36:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,173100,yfinance
2026-08-06 09:37:00,2026-08-06,09:37:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,173100,yfinance
2026-08-06 09:38:00,2026-08-06,09:38:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,179300,yfinance
2026-08-06 09:39:01,2026-08-06,09:39:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,179500,yfinance
2026-08-06 09:40:00,2026-08-06,09:40:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,198100,yfinance
2026-08-06 09:41:00,2026-08-06,09:41:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,203800,yfinance
2026-08-06 09:42:01,2026-08-06,09:42:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,226900,yfinance
2026-08-06 09:43:00,2026-08-06,09:43:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,232500,yfinance
2026-08-06 09:44:00,2026-08-06,09:44:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,252200,yfinance
2026-08-06 09:45:01,2026-08-06,09:45:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,257500,yfinance
2026-08-06 09:46:00,2026-08-06,09:46:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,257900,yfinance
2026-08-06 09:47:01,2026-08-06,09:47:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,260400,yfinance
2026-08-06 09:48:00,2026-08-06,09:48:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,268000,yfinance
2026-08-06 09:49:01,2026-08-06,09:49:01,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,275300,yfinance
2026-08-06 09:50:01,2026-08-06,09:50:01,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,277000,yfinance
2026-08-06 09:51:00,2026-08-06,09:51:00,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,279300,yfinance
2026-08-06 09:52:01,2026-08-06,09:52:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,283300,yfinance
2026-08-06 09:53:01,2026-08-06,09:53:01,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,284700,yfinance
2026-08-06 09:54:00,2026-08-06,09:54:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,287500,yfinance
2026-08-06 09:55:00,2026-08-06,09:55:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,287500,yfinance
2026-08-06 09:56:01,2026-08-06,09:56:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,288300,yfinance
2026-08-06 09:57:01,2026-08-06,09:57:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,288300,yfinance
2026-08-06 09:58:01,2026-08-06,09:58:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,288300,yfinance
2026-08-06 09:59:00,2026-08-06,09:59:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,288300,yfinance
2026-08-06 10:00:00,2026-08-06,10:00:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,288300,yfinance
2026-08-06 10:01:01,2026-08-06,10:01:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,288400,yfinance
2026-08-06 10:02:00,2026-08-06,10:02:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,300200,yfinance
2026-08-06 10:03:01,2026-08-06,10:03:01,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,300300,yfinance
2026-08-06 10:04:01,2026-08-06,10:04:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,306600,yfinance
2026-08-06 10:05:01,2026-08-06,10:05:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,312600,yfinance
2026-08-06 10:06:00,2026-08-06,10:06:00,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,324200,yfinance
2026-08-06 10:07:01,2026-08-06,10:07:01,7777,7777.T,3Dマトリックス,342.0,342.0,347.0,341.0,347.0,-5.0,-1.440922190201729,325400,yfinance
2026-08-06 10:08:00,2026-08-06,10:08:00,7777,7777.T,3Dマトリックス,342.0,342.0,347.0,341.0,347.0,-5.0,-1.440922190201729,325800,yfinance
2026-08-06 10:09:00,2026-08-06,10:09:00,7777,7777.T,3Dマトリックス,342.0,342.0,347.0,341.0,347.0,-5.0,-1.440922190201729,325900,yfinance
2026-08-06 10:10:00,2026-08-06,10:10:00,7777,7777.T,3Dマトリックス,342.0,342.0,347.0,341.0,347.0,-5.0,-1.440922190201729,347100,yfinance
2026-08-06 10:11:00,2026-08-06,10:11:00,7777,7777.T,3Dマトリックス,341.0,342.0,347.0,341.0,347.0,-6.0,-1.729106628242075,360700,yfinance
2026-08-06 10:12:00,2026-08-06,10:12:00,7777,7777.T,3Dマトリックス,341.0,342.0,347.0,341.0,347.0,-6.0,-1.729106628242075,361400,yfinance
2026-08-06 10:13:01,2026-08-06,10:13:01,7777,7777.T,3Dマトリックス,341.0,342.0,347.0,341.0,347.0,-6.0,-1.729106628242075,362000,yfinance
2026-08-06 10:14:00,2026-08-06,10:14:00,7777,7777.T,3Dマトリックス,341.0,342.0,347.0,341.0,347.0,-6.0,-1.729106628242075,362700,yfinance
2026-08-06 10:15:01,2026-08-06,10:15:01,7777,7777.T,3Dマトリックス,341.0,342.0,347.0,341.0,347.0,-6.0,-1.729106628242075,363800,yfinance
2026-08-06 10:16:01,2026-08-06,10:16:01,7777,7777.T,3Dマトリックス,342.0,342.0,347.0,341.0,347.0,-5.0,-1.440922190201729,371000,yfinance
2026-08-06 10:17:00,2026-08-06,10:17:00,7777,7777.T,3Dマトリックス,343.0,342.0,347.0,341.0,347.0,-4.0,-1.1527377521613833,375000,yfinance
2026-08-06 10:18:01,2026-08-06,10:18:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,380400,yfinance
2026-08-06 10:19:01,2026-08-06,10:19:01,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,380400,yfinance
2026-08-06 10:20:00,2026-08-06,10:20:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,390200,yfinance
2026-08-06 10:21:00,2026-08-06,10:21:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,391400,yfinance
2026-08-06 10:22:00,2026-08-06,10:22:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,394800,yfinance
2026-08-06 10:23:01,2026-08-06,10:23:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,403500,yfinance
2026-08-06 10:24:01,2026-08-06,10:24:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,403500,yfinance
2026-08-06 10:25:00,2026-08-06,10:25:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,410900,yfinance
2026-08-06 10:26:01,2026-08-06,10:26:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,411100,yfinance
2026-08-06 10:27:01,2026-08-06,10:27:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,424000,yfinance
2026-08-06 10:28:00,2026-08-06,10:28:00,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,436500,yfinance
2026-08-06 10:29:01,2026-08-06,10:29:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,441900,yfinance
2026-08-06 10:30:01,2026-08-06,10:30:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,442100,yfinance
2026-08-06 10:31:01,2026-08-06,10:31:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,445700,yfinance
2026-08-06 10:32:01,2026-08-06,10:32:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,446400,yfinance
2026-08-06 10:33:01,2026-08-06,10:33:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,446400,yfinance
2026-08-06 10:34:01,2026-08-06,10:34:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,446400,yfinance
2026-08-06 10:35:00,2026-08-06,10:35:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,446400,yfinance
2026-08-06 10:36:00,2026-08-06,10:36:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,447200,yfinance
2026-08-06 10:37:01,2026-08-06,10:37:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,452000,yfinance
2026-08-06 10:38:01,2026-08-06,10:38:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,454300,yfinance
2026-08-06 10:39:00,2026-08-06,10:39:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,454300,yfinance
2026-08-06 10:40:01,2026-08-06,10:40:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,454300,yfinance
2026-08-06 10:41:00,2026-08-06,10:41:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,458200,yfinance
2026-08-06 10:42:00,2026-08-06,10:42:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,459200,yfinance
2026-08-06 10:43:00,2026-08-06,10:43:00,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,475700,yfinance
2026-08-06 10:44:00,2026-08-06,10:44:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,478500,yfinance
2026-08-06 10:45:01,2026-08-06,10:45:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,478500,yfinance
2026-08-06 10:46:01,2026-08-06,10:46:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,478500,yfinance
2026-08-06 10:47:00,2026-08-06,10:47:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,484800,yfinance
2026-08-06 10:48:00,2026-08-06,10:48:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,484800,yfinance
2026-08-06 10:49:01,2026-08-06,10:49:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,484800,yfinance
2026-08-06 10:50:01,2026-08-06,10:50:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,484800,yfinance
2026-08-06 10:51:01,2026-08-06,10:51:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,487300,yfinance
2026-08-06 10:52:01,2026-08-06,10:52:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,487300,yfinance
2026-08-06 10:53:01,2026-08-06,10:53:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,487300,yfinance
2026-08-06 10:54:01,2026-08-06,10:54:01,7777,7777.T,3Dマトリックス,347.0,342.0,347.0,341.0,347.0,0.0,0.0,487300,yfinance
2026-08-06 10:55:01,2026-08-06,10:55:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,489300,yfinance
2026-08-06 10:56:01,2026-08-06,10:56:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,490100,yfinance
2026-08-06 10:57:00,2026-08-06,10:57:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,494800,yfinance
2026-08-06 10:58:01,2026-08-06,10:58:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,494800,yfinance
2026-08-06 10:59:00,2026-08-06,10:59:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,494800,yfinance
2026-08-06 11:00:00,2026-08-06,11:00:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,494800,yfinance
2026-08-06 11:01:01,2026-08-06,11:01:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,500800,yfinance
2026-08-06 11:02:01,2026-08-06,11:02:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,500800,yfinance
2026-08-06 11:03:00,2026-08-06,11:03:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,504200,yfinance
2026-08-06 11:04:01,2026-08-06,11:04:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,504200,yfinance
2026-08-06 11:05:01,2026-08-06,11:05:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,504500,yfinance
2026-08-06 11:06:00,2026-08-06,11:06:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,504500,yfinance
2026-08-06 11:07:00,2026-08-06,11:07:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,504500,yfinance
2026-08-06 11:08:00,2026-08-06,11:08:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,506400,yfinance
2026-08-06 11:09:01,2026-08-06,11:09:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,506400,yfinance
2026-08-06 11:10:00,2026-08-06,11:10:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,506400,yfinance
2026-08-06 11:11:00,2026-08-06,11:11:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,506400,yfinance
2026-08-06 11:12:01,2026-08-06,11:12:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,506400,yfinance
2026-08-06 11:13:39,2026-08-06,11:13:39,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,515200,yfinance
2026-08-06 11:14:04,2026-08-06,11:14:04,7777,7777.T,3Dマトリックス,344.0,342.0,347.0,341.0,347.0,-3.0,-0.8645533141210375,515200,yfinance
2026-08-06 11:15:00,2026-08-06,11:15:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,516400,yfinance
2026-08-06 11:16:00,2026-08-06,11:16:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,516500,yfinance
2026-08-06 11:17:00,2026-08-06,11:17:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,516700,yfinance
2026-08-06 11:18:00,2026-08-06,11:18:00,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,516700,yfinance
2026-08-06 11:19:01,2026-08-06,11:19:01,7777,7777.T,3Dマトリックス,345.0,342.0,347.0,341.0,347.0,-2.0,-0.5763688760806917,516700,yfinance
2026-08-06 11:20:00,2026-08-06,11:20:00,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,516900,yfinance
2026-08-06 11:21:01,2026-08-06,11:21:01,7777,7777.T,3Dマトリックス,346.0,342.0,347.0,341.0,347.0,-1.0,-0.2881844380403458,516900,yfinance
2026-08-06 11:22:01,2026-08-06,11:22:01,7777,7777.T,3Dマトリックス,347.0,342.0,348.0,341.0,347.0,0.0,0.0,541000,yfinance
2026-08-06 11:23:01,2026-08-06,11:23:01,7777,7777.T,3Dマトリックス,347.0,342.0,348.0,341.0,347.0,0.0,0.0,541100,yfinance
2026-08-06 11:24:00,2026-08-06,11:24:00,7777,7777.T,3Dマトリックス,347.0,342.0,348.0,341.0,347.0,0.0,0.0,542100,yfinance
2026-08-06 11:25:01,2026-08-06,11:25:01,7777,7777.T,3Dマトリックス,347.0,342.0,348.0,341.0,347.0,0.0,0.0,544800,yfinance
2026-08-06 11:26:01,2026-08-06,11:26:01,7777,7777.T,3Dマトリックス,347.0,342.0,348.0,341.0,347.0,0.0,0.0,544900,yfinance
2026-08-06 11:27:00,2026-08-06,11:27:00,7777,7777.T,3Dマトリックス,348.0,342.0,349.0,341.0,347.0,1.0,0.2881844380403458,550100,yfinance
2026-08-06 11:28:00,2026-08-06,11:28:00,7777,7777.T,3Dマトリックス,348.0,342.0,349.0,341.0,347.0,1.0,0.2881844380403458,550100,yfinance
2026-08-06 11:29:01,2026-08-06,11:29:01,7777,7777.T,3Dマトリックス,347.0,342.0,349.0,341.0,347.0,0.0,0.0,556800,yfinance
2026-08-06 11:30:00,2026-08-06,11:30:00,7777,7777.T,3Dマトリックス,348.0,342.0,349.0,341.0,347.0,1.0,0.2881844380403458,557500,yfinance