timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
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
2026-07-28 08:45:01,2026-07-28,08:45:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:46:05,2026-07-28,08:46:05,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:47:01,2026-07-28,08:47:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:48:01,2026-07-28,08:48:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:49:01,2026-07-28,08:49:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:50:01,2026-07-28,08:50:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:51:01,2026-07-28,08:51:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:52:00,2026-07-28,08:52:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:53:01,2026-07-28,08:53:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:54:00,2026-07-28,08:54:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:55:00,2026-07-28,08:55:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:56:01,2026-07-28,08:56:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:57:01,2026-07-28,08:57:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:58:01,2026-07-28,08:58:01,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 08:59:00,2026-07-28,08:59:00,7777,7777.T,3Dマトリックス,343.0,343.0,347.0,337.0,344.0,-1.0,-0.29069767441860467,1161400,yfinance
2026-07-28 09:00:01,2026-07-28,09:00:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:01:00,2026-07-28,09:01:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:02:01,2026-07-28,09:02:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:03:01,2026-07-28,09:03:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:04:01,2026-07-28,09:04:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:05:00,2026-07-28,09:05:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:06:01,2026-07-28,09:06:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:07:01,2026-07-28,09:07:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:08:01,2026-07-28,09:08:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:09:00,2026-07-28,09:09:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:10:00,2026-07-28,09:10:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:11:00,2026-07-28,09:11:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:12:00,2026-07-28,09:12:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:13:01,2026-07-28,09:13:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:14:00,2026-07-28,09:14:00,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:15:01,2026-07-28,09:15:01,7777,7777.T,3Dマトリックス,343.0,,,,344.0,-1.0,-0.29069767441860467,0,yfinance
2026-07-28 09:16:00,2026-07-28,09:16:00,7777,7777.T,3Dマトリックス,343.0,340.0,342.0,340.0,344.0,-1.0,-0.29069767441860467,1190400,yfinance
2026-07-28 09:17:00,2026-07-28,09:17:00,7777,7777.T,3Dマトリックス,343.0,340.0,343.0,340.0,344.0,-1.0,-0.29069767441860467,1192700,yfinance
2026-07-28 09:18:00,2026-07-28,09:18:00,7777,7777.T,3Dマトリックス,343.0,340.0,343.0,340.0,344.0,-1.0,-0.29069767441860467,1199400,yfinance
2026-07-28 09:19:01,2026-07-28,09:19:01,7777,7777.T,3Dマトリックス,343.0,340.0,343.0,340.0,344.0,-1.0,-0.29069767441860467,1201800,yfinance
2026-07-28 09:20:00,2026-07-28,09:20:00,7777,7777.T,3Dマトリックス,343.0,340.0,343.0,339.0,344.0,-1.0,-0.29069767441860467,1230400,yfinance
2026-07-28 09:21:01,2026-07-28,09:21:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,78800,yfinance
2026-07-28 09:22:01,2026-07-28,09:22:01,7777,7777.T,3Dマトリックス,338.0,340.0,343.0,338.0,344.0,-6.0,-1.744186046511628,88600,yfinance
2026-07-28 09:23:00,2026-07-28,09:23:00,7777,7777.T,3Dマトリックス,339.0,340.0,343.0,338.0,344.0,-5.0,-1.4534883720930232,89500,yfinance
2026-07-28 09:24:00,2026-07-28,09:24:00,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,93800,yfinance
2026-07-28 09:25:00,2026-07-28,09:25:00,7777,7777.T,3Dマトリックス,341.0,340.0,343.0,338.0,344.0,-3.0,-0.872093023255814,94900,yfinance
2026-07-28 09:26:01,2026-07-28,09:26:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,108100,yfinance
2026-07-28 09:27:00,2026-07-28,09:27:00,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,112600,yfinance
2026-07-28 09:28:01,2026-07-28,09:28:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,115600,yfinance
2026-07-28 09:29:01,2026-07-28,09:29:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,117300,yfinance
2026-07-28 09:30:00,2026-07-28,09:30:00,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,119400,yfinance
2026-07-28 09:31:01,2026-07-28,09:31:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,119400,yfinance
2026-07-28 09:32:01,2026-07-28,09:32:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,121400,yfinance
2026-07-28 09:33:00,2026-07-28,09:33:00,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,122600,yfinance
2026-07-28 09:34:00,2026-07-28,09:34:00,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,122600,yfinance
2026-07-28 09:35:00,2026-07-28,09:35:00,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,126400,yfinance
2026-07-28 09:36:01,2026-07-28,09:36:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,128000,yfinance
2026-07-28 09:37:01,2026-07-28,09:37:01,7777,7777.T,3Dマトリックス,341.0,340.0,343.0,338.0,344.0,-3.0,-0.872093023255814,128500,yfinance
2026-07-28 09:38:01,2026-07-28,09:38:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,130000,yfinance
2026-07-28 09:39:01,2026-07-28,09:39:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,130000,yfinance
2026-07-28 09:40:01,2026-07-28,09:40:01,7777,7777.T,3Dマトリックス,340.0,340.0,343.0,338.0,344.0,-4.0,-1.1627906976744187,130000,yfinance
2026-07-28 09:41:01,2026-07-28,09:41:01,7777,7777.T,3Dマトリックス,338.0,340.0,343.0,338.0,344.0,-6.0,-1.744186046511628,167700,yfinance
2026-07-28 09:42:01,2026-07-28,09:42:01,7777,7777.T,3Dマトリックス,338.0,340.0,343.0,338.0,344.0,-6.0,-1.744186046511628,169200,yfinance
2026-07-28 09:43:00,2026-07-28,09:43:00,7777,7777.T,3Dマトリックス,338.0,340.0,343.0,338.0,344.0,-6.0,-1.744186046511628,169200,yfinance
2026-07-28 09:44:00,2026-07-28,09:44:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,337.0,344.0,-7.0,-2.0348837209302326,193000,yfinance
2026-07-28 09:45:01,2026-07-28,09:45:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,337.0,344.0,-7.0,-2.0348837209302326,193000,yfinance
2026-07-28 09:46:01,2026-07-28,09:46:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,337.0,344.0,-7.0,-2.0348837209302326,195100,yfinance
2026-07-28 09:47:01,2026-07-28,09:47:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,207200,yfinance
2026-07-28 09:48:01,2026-07-28,09:48:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,211800,yfinance
2026-07-28 09:49:02,2026-07-28,09:49:02,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,217800,yfinance
2026-07-28 09:50:01,2026-07-28,09:50:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,223900,yfinance
2026-07-28 09:51:01,2026-07-28,09:51:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,230700,yfinance
2026-07-28 09:52:01,2026-07-28,09:52:01,7777,7777.T,3Dマトリックス,338.0,340.0,343.0,336.0,344.0,-6.0,-1.744186046511628,233400,yfinance
2026-07-28 09:53:01,2026-07-28,09:53:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,240400,yfinance
2026-07-28 09:54:00,2026-07-28,09:54:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,336.0,344.0,-8.0,-2.3255813953488373,246100,yfinance
2026-07-28 09:55:00,2026-07-28,09:55:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,336.0,344.0,-8.0,-2.3255813953488373,246100,yfinance
2026-07-28 09:56:00,2026-07-28,09:56:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,248600,yfinance
2026-07-28 09:57:00,2026-07-28,09:57:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,250900,yfinance
2026-07-28 09:58:01,2026-07-28,09:58:01,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,251400,yfinance
2026-07-28 09:59:00,2026-07-28,09:59:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,256000,yfinance
2026-07-28 10:00:00,2026-07-28,10:00:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,257500,yfinance
2026-07-28 10:01:00,2026-07-28,10:01:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,265900,yfinance
2026-07-28 10:02:00,2026-07-28,10:02:00,7777,7777.T,3Dマトリックス,337.0,340.0,343.0,336.0,344.0,-7.0,-2.0348837209302326,272300,yfinance
2026-07-28 10:03:01,2026-07-28,10:03:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,336.0,344.0,-8.0,-2.3255813953488373,272700,yfinance
2026-07-28 10:04:01,2026-07-28,10:04:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,335.0,344.0,-9.0,-2.616279069767442,329100,yfinance
2026-07-28 10:05:01,2026-07-28,10:05:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,335.0,344.0,-9.0,-2.616279069767442,329100,yfinance
2026-07-28 10:06:01,2026-07-28,10:06:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,335.0,344.0,-9.0,-2.616279069767442,340300,yfinance
2026-07-28 10:07:01,2026-07-28,10:07:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,333.0,344.0,-11.0,-3.1976744186046515,518600,yfinance
2026-07-28 10:08:01,2026-07-28,10:08:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,333.0,344.0,-11.0,-3.1976744186046515,553700,yfinance
2026-07-28 10:09:01,2026-07-28,10:09:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,572500,yfinance
2026-07-28 10:10:00,2026-07-28,10:10:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,573700,yfinance
2026-07-28 10:11:00,2026-07-28,10:11:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,576300,yfinance
2026-07-28 10:12:00,2026-07-28,10:12:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,582200,yfinance
2026-07-28 10:13:01,2026-07-28,10:13:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,583500,yfinance
2026-07-28 10:14:00,2026-07-28,10:14:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,594400,yfinance
2026-07-28 10:15:01,2026-07-28,10:15:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,598800,yfinance
2026-07-28 10:16:00,2026-07-28,10:16:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,600700,yfinance
2026-07-28 10:17:00,2026-07-28,10:17:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,602800,yfinance
2026-07-28 10:18:00,2026-07-28,10:18:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,616500,yfinance
2026-07-28 10:19:00,2026-07-28,10:19:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,623700,yfinance
2026-07-28 10:20:01,2026-07-28,10:20:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,623700,yfinance
2026-07-28 10:21:00,2026-07-28,10:21:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,623800,yfinance
2026-07-28 10:22:00,2026-07-28,10:22:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,625900,yfinance
2026-07-28 10:23:01,2026-07-28,10:23:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,625900,yfinance
2026-07-28 10:24:00,2026-07-28,10:24:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,630300,yfinance
2026-07-28 10:25:00,2026-07-28,10:25:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,636100,yfinance
2026-07-28 10:26:00,2026-07-28,10:26:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,636600,yfinance
2026-07-28 10:27:00,2026-07-28,10:27:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,644600,yfinance
2026-07-28 10:28:00,2026-07-28,10:28:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,644900,yfinance
2026-07-28 10:29:00,2026-07-28,10:29:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,651100,yfinance
2026-07-28 10:30:01,2026-07-28,10:30:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,653300,yfinance
2026-07-28 10:31:01,2026-07-28,10:31:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,658500,yfinance
2026-07-28 10:32:00,2026-07-28,10:32:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,659900,yfinance
2026-07-28 10:33:00,2026-07-28,10:33:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,659900,yfinance
2026-07-28 10:34:01,2026-07-28,10:34:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,659900,yfinance
2026-07-28 10:35:01,2026-07-28,10:35:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,659900,yfinance
2026-07-28 10:36:01,2026-07-28,10:36:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,659900,yfinance
2026-07-28 10:37:01,2026-07-28,10:37:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,663500,yfinance
2026-07-28 10:38:01,2026-07-28,10:38:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,665200,yfinance
2026-07-28 10:39:00,2026-07-28,10:39:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,665500,yfinance
2026-07-28 10:40:00,2026-07-28,10:40:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,667600,yfinance
2026-07-28 10:41:00,2026-07-28,10:41:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,668800,yfinance
2026-07-28 10:42:01,2026-07-28,10:42:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,668800,yfinance
2026-07-28 10:43:01,2026-07-28,10:43:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,668800,yfinance
2026-07-28 10:44:01,2026-07-28,10:44:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,668800,yfinance
2026-07-28 10:45:01,2026-07-28,10:45:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,681100,yfinance
2026-07-28 10:46:00,2026-07-28,10:46:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,681100,yfinance
2026-07-28 10:47:00,2026-07-28,10:47:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,685100,yfinance
2026-07-28 10:48:01,2026-07-28,10:48:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,685100,yfinance
2026-07-28 10:49:01,2026-07-28,10:49:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,685100,yfinance
2026-07-28 10:50:00,2026-07-28,10:50:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,689900,yfinance
2026-07-28 10:51:01,2026-07-28,10:51:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,691200,yfinance
2026-07-28 10:52:01,2026-07-28,10:52:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,691600,yfinance
2026-07-28 10:53:01,2026-07-28,10:53:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,692300,yfinance
2026-07-28 10:54:01,2026-07-28,10:54:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,692300,yfinance
2026-07-28 10:55:00,2026-07-28,10:55:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,693300,yfinance
2026-07-28 10:56:00,2026-07-28,10:56:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,693300,yfinance
2026-07-28 10:57:00,2026-07-28,10:57:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,693300,yfinance
2026-07-28 10:58:01,2026-07-28,10:58:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,697400,yfinance
2026-07-28 10:59:00,2026-07-28,10:59:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,697400,yfinance
2026-07-28 11:00:01,2026-07-28,11:00:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,699000,yfinance
2026-07-28 11:01:00,2026-07-28,11:01:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,699000,yfinance
2026-07-28 11:02:01,2026-07-28,11:02:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,710000,yfinance
2026-07-28 11:03:00,2026-07-28,11:03:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,714400,yfinance
2026-07-28 11:04:01,2026-07-28,11:04:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,714800,yfinance
2026-07-28 11:05:01,2026-07-28,11:05:01,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,714800,yfinance
2026-07-28 11:06:00,2026-07-28,11:06:00,7777,7777.T,3Dマトリックス,336.0,340.0,343.0,332.0,344.0,-8.0,-2.3255813953488373,714800,yfinance
2026-07-28 11:07:00,2026-07-28,11:07:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,719400,yfinance
2026-07-28 11:08:01,2026-07-28,11:08:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,722800,yfinance
2026-07-28 11:09:01,2026-07-28,11:09:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,722800,yfinance
2026-07-28 11:10:01,2026-07-28,11:10:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,722800,yfinance
2026-07-28 11:11:00,2026-07-28,11:11:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,723400,yfinance
2026-07-28 11:12:00,2026-07-28,11:12:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,729400,yfinance
2026-07-28 11:13:00,2026-07-28,11:13:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,729600,yfinance
2026-07-28 11:14:01,2026-07-28,11:14:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,732600,yfinance
2026-07-28 11:15:00,2026-07-28,11:15:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,734600,yfinance
2026-07-28 11:16:01,2026-07-28,11:16:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,734600,yfinance
2026-07-28 11:17:00,2026-07-28,11:17:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,757400,yfinance
2026-07-28 11:18:01,2026-07-28,11:18:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,758000,yfinance
2026-07-28 11:19:01,2026-07-28,11:19:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,758000,yfinance
2026-07-28 11:20:01,2026-07-28,11:20:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,759000,yfinance
2026-07-28 11:21:01,2026-07-28,11:21:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,759300,yfinance
2026-07-28 11:22:01,2026-07-28,11:22:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,759400,yfinance
2026-07-28 11:23:00,2026-07-28,11:23:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,765000,yfinance
2026-07-28 11:24:01,2026-07-28,11:24:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,786600,yfinance
2026-07-28 11:25:01,2026-07-28,11:25:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,787600,yfinance
2026-07-28 11:26:01,2026-07-28,11:26:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,787600,yfinance
2026-07-28 11:27:01,2026-07-28,11:27:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,788300,yfinance
2026-07-28 11:28:00,2026-07-28,11:28:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,794400,yfinance
2026-07-28 11:29:00,2026-07-28,11:29:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,798400,yfinance
2026-07-28 11:30:01,2026-07-28,11:30:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,799000,yfinance
2026-07-28 12:30:01,2026-07-28,12:30:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:31:01,2026-07-28,12:31:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:32:00,2026-07-28,12:32:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:33:01,2026-07-28,12:33:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:34:00,2026-07-28,12:34:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:35:00,2026-07-28,12:35:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:36:00,2026-07-28,12:36:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:37:01,2026-07-28,12:37:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:38:01,2026-07-28,12:38:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:39:01,2026-07-28,12:39:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:40:01,2026-07-28,12:40:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:41:00,2026-07-28,12:41:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:42:00,2026-07-28,12:42:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:43:00,2026-07-28,12:43:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:44:01,2026-07-28,12:44:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:45:01,2026-07-28,12:45:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,894500,yfinance
2026-07-28 12:46:00,2026-07-28,12:46:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,914500,yfinance
2026-07-28 12:47:01,2026-07-28,12:47:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,928100,yfinance
2026-07-28 12:48:38,2026-07-28,12:48:38,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,931900,yfinance
2026-07-28 12:49:01,2026-07-28,12:49:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,931900,yfinance
2026-07-28 12:50:01,2026-07-28,12:50:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,934800,yfinance
2026-07-28 12:51:00,2026-07-28,12:51:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,936800,yfinance
2026-07-28 12:52:01,2026-07-28,12:52:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,955900,yfinance
2026-07-28 12:53:01,2026-07-28,12:53:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,963200,yfinance
2026-07-28 12:54:01,2026-07-28,12:54:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,963400,yfinance
2026-07-28 12:55:00,2026-07-28,12:55:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,963400,yfinance
2026-07-28 12:56:01,2026-07-28,12:56:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,963500,yfinance
2026-07-28 12:57:01,2026-07-28,12:57:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,972400,yfinance
2026-07-28 12:58:01,2026-07-28,12:58:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,978100,yfinance
2026-07-28 12:59:01,2026-07-28,12:59:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,979700,yfinance
2026-07-28 13:00:00,2026-07-28,13:00:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,980800,yfinance
2026-07-28 13:01:01,2026-07-28,13:01:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,988700,yfinance
2026-07-28 13:02:01,2026-07-28,13:02:01,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,994300,yfinance
2026-07-28 13:03:00,2026-07-28,13:03:00,7777,7777.T,3Dマトリックス,335.0,340.0,343.0,332.0,344.0,-9.0,-2.616279069767442,996400,yfinance
2026-07-28 13:04:01,2026-07-28,13:04:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1014100,yfinance
2026-07-28 13:05:00,2026-07-28,13:05:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1014100,yfinance
2026-07-28 13:06:01,2026-07-28,13:06:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1014400,yfinance
2026-07-28 13:07:01,2026-07-28,13:07:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1020200,yfinance
2026-07-28 13:08:01,2026-07-28,13:08:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1021000,yfinance
2026-07-28 13:09:01,2026-07-28,13:09:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1021000,yfinance
2026-07-28 13:10:00,2026-07-28,13:10:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1021000,yfinance
2026-07-28 13:11:01,2026-07-28,13:11:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1022500,yfinance
2026-07-28 13:12:01,2026-07-28,13:12:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1024200,yfinance
2026-07-28 13:13:01,2026-07-28,13:13:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1024900,yfinance
2026-07-28 13:14:00,2026-07-28,13:14:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1025400,yfinance
2026-07-28 13:15:00,2026-07-28,13:15:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1025700,yfinance
2026-07-28 13:16:00,2026-07-28,13:16:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1034800,yfinance
2026-07-28 13:17:00,2026-07-28,13:17:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1034800,yfinance
2026-07-28 13:18:00,2026-07-28,13:18:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1034900,yfinance
2026-07-28 13:19:00,2026-07-28,13:19:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1034900,yfinance
2026-07-28 13:20:00,2026-07-28,13:20:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1034900,yfinance
2026-07-28 13:21:00,2026-07-28,13:21:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1035600,yfinance
2026-07-28 13:22:00,2026-07-28,13:22:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1035700,yfinance
2026-07-28 13:23:00,2026-07-28,13:23:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1054500,yfinance
2026-07-28 13:24:00,2026-07-28,13:24:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1054500,yfinance
2026-07-28 13:25:00,2026-07-28,13:25:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1054500,yfinance
2026-07-28 13:26:00,2026-07-28,13:26:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1056300,yfinance
2026-07-28 13:27:01,2026-07-28,13:27:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1056300,yfinance
2026-07-28 13:28:00,2026-07-28,13:28:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1056300,yfinance
2026-07-28 13:29:01,2026-07-28,13:29:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1083100,yfinance
2026-07-28 13:30:00,2026-07-28,13:30:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1084100,yfinance
2026-07-28 13:31:00,2026-07-28,13:31:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1085000,yfinance
2026-07-28 13:32:01,2026-07-28,13:32:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1085000,yfinance
2026-07-28 13:33:01,2026-07-28,13:33:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1085000,yfinance
2026-07-28 13:34:01,2026-07-28,13:34:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1085000,yfinance
2026-07-28 13:35:00,2026-07-28,13:35:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1086200,yfinance
2026-07-28 13:36:01,2026-07-28,13:36:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1086400,yfinance
2026-07-28 13:37:00,2026-07-28,13:37:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1091100,yfinance
2026-07-28 13:38:01,2026-07-28,13:38:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1091100,yfinance
2026-07-28 13:39:00,2026-07-28,13:39:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1091100,yfinance
2026-07-28 13:40:01,2026-07-28,13:40:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1091100,yfinance
2026-07-28 13:41:00,2026-07-28,13:41:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1091100,yfinance
2026-07-28 13:42:00,2026-07-28,13:42:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1092400,yfinance
2026-07-28 13:43:01,2026-07-28,13:43:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1092400,yfinance
2026-07-28 13:44:00,2026-07-28,13:44:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1097000,yfinance
2026-07-28 13:45:01,2026-07-28,13:45:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1097000,yfinance
2026-07-28 13:46:00,2026-07-28,13:46:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1097000,yfinance
2026-07-28 13:47:00,2026-07-28,13:47:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1099500,yfinance
2026-07-28 13:48:00,2026-07-28,13:48:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1099800,yfinance
2026-07-28 13:49:01,2026-07-28,13:49:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1102000,yfinance
2026-07-28 13:50:01,2026-07-28,13:50:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1104000,yfinance
2026-07-28 13:51:01,2026-07-28,13:51:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1108600,yfinance
2026-07-28 13:52:01,2026-07-28,13:52:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1109700,yfinance
2026-07-28 13:53:00,2026-07-28,13:53:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1110300,yfinance
2026-07-28 13:54:01,2026-07-28,13:54:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1112100,yfinance
2026-07-28 13:55:01,2026-07-28,13:55:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1112100,yfinance
2026-07-28 13:56:00,2026-07-28,13:56:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1116400,yfinance
2026-07-28 13:57:00,2026-07-28,13:57:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1116400,yfinance
2026-07-28 13:58:01,2026-07-28,13:58:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1116400,yfinance
2026-07-28 13:59:00,2026-07-28,13:59:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1116400,yfinance
2026-07-28 14:00:00,2026-07-28,14:00:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1117400,yfinance
2026-07-28 14:01:00,2026-07-28,14:01:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1117500,yfinance
2026-07-28 14:02:01,2026-07-28,14:02:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1117500,yfinance
2026-07-28 14:03:00,2026-07-28,14:03:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1117500,yfinance
2026-07-28 14:04:00,2026-07-28,14:04:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1117500,yfinance
2026-07-28 14:05:01,2026-07-28,14:05:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1139300,yfinance
2026-07-28 14:06:00,2026-07-28,14:06:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1142000,yfinance
2026-07-28 14:07:00,2026-07-28,14:07:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1142300,yfinance
2026-07-28 14:08:00,2026-07-28,14:08:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1142300,yfinance
2026-07-28 14:09:00,2026-07-28,14:09:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1144000,yfinance
2026-07-28 14:10:00,2026-07-28,14:10:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1144000,yfinance
2026-07-28 14:11:01,2026-07-28,14:11:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1144700,yfinance
2026-07-28 14:12:01,2026-07-28,14:12:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1145400,yfinance
2026-07-28 14:13:00,2026-07-28,14:13:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1145500,yfinance
2026-07-28 14:14:00,2026-07-28,14:14:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1147600,yfinance
2026-07-28 14:15:00,2026-07-28,14:15:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1148000,yfinance
2026-07-28 14:16:01,2026-07-28,14:16:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1148200,yfinance
2026-07-28 14:17:01,2026-07-28,14:17:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1151600,yfinance
2026-07-28 14:18:00,2026-07-28,14:18:00,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1151600,yfinance
2026-07-28 14:19:01,2026-07-28,14:19:01,7777,7777.T,3Dマトリックス,334.0,340.0,343.0,332.0,344.0,-10.0,-2.9069767441860463,1154500,yfinance
2026-07-28 14:20:00,2026-07-28,14:20:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1160700,yfinance
2026-07-28 14:21:00,2026-07-28,14:21:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1160700,yfinance
2026-07-28 14:22:00,2026-07-28,14:22:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1161800,yfinance
2026-07-28 14:23:01,2026-07-28,14:23:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1179900,yfinance
2026-07-28 14:24:00,2026-07-28,14:24:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1181300,yfinance
2026-07-28 14:25:01,2026-07-28,14:25:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1181300,yfinance
2026-07-28 14:26:01,2026-07-28,14:26:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1181900,yfinance
2026-07-28 14:27:01,2026-07-28,14:27:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1181900,yfinance
2026-07-28 14:28:00,2026-07-28,14:28:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1183500,yfinance
2026-07-28 14:29:01,2026-07-28,14:29:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1183500,yfinance
2026-07-28 14:30:01,2026-07-28,14:30:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1184200,yfinance
2026-07-28 14:31:01,2026-07-28,14:31:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1185200,yfinance
2026-07-28 14:32:01,2026-07-28,14:32:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1193900,yfinance
2026-07-28 14:33:00,2026-07-28,14:33:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1209300,yfinance
2026-07-28 14:34:01,2026-07-28,14:34:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1209400,yfinance
2026-07-28 14:35:00,2026-07-28,14:35:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,332.0,344.0,-11.0,-3.1976744186046515,1210600,yfinance
2026-07-28 14:36:01,2026-07-28,14:36:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,332.0,344.0,-12.0,-3.488372093023256,1238200,yfinance
2026-07-28 14:37:00,2026-07-28,14:37:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1279300,yfinance
2026-07-28 14:38:00,2026-07-28,14:38:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,331.0,344.0,-11.0,-3.1976744186046515,1285600,yfinance
2026-07-28 14:39:01,2026-07-28,14:39:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,331.0,344.0,-11.0,-3.1976744186046515,1285700,yfinance
2026-07-28 14:40:01,2026-07-28,14:40:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,331.0,344.0,-11.0,-3.1976744186046515,1314000,yfinance
2026-07-28 14:41:00,2026-07-28,14:41:00,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,331.0,344.0,-11.0,-3.1976744186046515,1316900,yfinance
2026-07-28 14:42:01,2026-07-28,14:42:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,331.0,344.0,-11.0,-3.1976744186046515,1316900,yfinance
2026-07-28 14:43:01,2026-07-28,14:43:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1319400,yfinance
2026-07-28 14:44:01,2026-07-28,14:44:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1319400,yfinance
2026-07-28 14:45:01,2026-07-28,14:45:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1320700,yfinance
2026-07-28 14:46:00,2026-07-28,14:46:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1327300,yfinance
2026-07-28 14:47:01,2026-07-28,14:47:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1328200,yfinance
2026-07-28 14:48:01,2026-07-28,14:48:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1329300,yfinance
2026-07-28 14:49:01,2026-07-28,14:49:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1329300,yfinance
2026-07-28 14:50:00,2026-07-28,14:50:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1331300,yfinance
2026-07-28 14:51:01,2026-07-28,14:51:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1331300,yfinance
2026-07-28 14:52:00,2026-07-28,14:52:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1333400,yfinance
2026-07-28 14:53:01,2026-07-28,14:53:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1340900,yfinance
2026-07-28 14:54:00,2026-07-28,14:54:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1340900,yfinance
2026-07-28 14:55:01,2026-07-28,14:55:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1340900,yfinance
2026-07-28 14:56:01,2026-07-28,14:56:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1348100,yfinance
2026-07-28 14:57:01,2026-07-28,14:57:01,7777,7777.T,3Dマトリックス,333.0,340.0,343.0,331.0,344.0,-11.0,-3.1976744186046515,1348200,yfinance
2026-07-28 14:58:01,2026-07-28,14:58:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1349800,yfinance
2026-07-28 14:59:01,2026-07-28,14:59:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1368900,yfinance
2026-07-28 15:00:01,2026-07-28,15:00:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1369100,yfinance
2026-07-28 15:01:00,2026-07-28,15:01:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1372000,yfinance
2026-07-28 15:02:02,2026-07-28,15:02:02,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1372100,yfinance
2026-07-28 15:03:00,2026-07-28,15:03:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1373200,yfinance
2026-07-28 15:04:00,2026-07-28,15:04:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1373400,yfinance
2026-07-28 15:05:00,2026-07-28,15:05:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1375700,yfinance
2026-07-28 15:06:00,2026-07-28,15:06:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1377100,yfinance
2026-07-28 15:07:00,2026-07-28,15:07:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1377700,yfinance
2026-07-28 15:08:00,2026-07-28,15:08:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1385200,yfinance
2026-07-28 15:09:01,2026-07-28,15:09:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1387800,yfinance
2026-07-28 15:10:00,2026-07-28,15:10:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1389900,yfinance
2026-07-28 15:11:01,2026-07-28,15:11:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1403900,yfinance
2026-07-28 15:12:00,2026-07-28,15:12:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1403900,yfinance
2026-07-28 15:13:00,2026-07-28,15:13:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1403900,yfinance
2026-07-28 15:14:01,2026-07-28,15:14:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1403900,yfinance
2026-07-28 15:15:00,2026-07-28,15:15:00,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1403900,yfinance
2026-07-28 15:16:01,2026-07-28,15:16:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1421800,yfinance
2026-07-28 15:17:01,2026-07-28,15:17:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1422000,yfinance
2026-07-28 15:18:01,2026-07-28,15:18:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1422200,yfinance
2026-07-28 15:19:01,2026-07-28,15:19:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1422400,yfinance
2026-07-28 15:20:01,2026-07-28,15:20:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1435200,yfinance
2026-07-28 15:21:01,2026-07-28,15:21:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1440000,yfinance
2026-07-28 15:22:01,2026-07-28,15:22:01,7777,7777.T,3Dマトリックス,332.0,340.0,343.0,331.0,344.0,-12.0,-3.488372093023256,1440000,yfinance
2026-07-28 15:23:01,2026-07-28,15:23:01,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1448800,yfinance
2026-07-28 15:24:00,2026-07-28,15:24:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1448800,yfinance
2026-07-28 15:25:00,2026-07-28,15:25:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1450600,yfinance
2026-07-28 15:26:00,2026-07-28,15:26:00,7777,7777.T,3Dマトリックス,331.0,340.0,343.0,331.0,344.0,-13.0,-3.77906976744186,1458400,yfinance
2026-07-28 15:27:00,2026-07-28,15:27:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1618800,yfinance
2026-07-28 15:28:01,2026-07-28,15:28:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1620500,yfinance
2026-07-28 15:29:01,2026-07-28,15:29:01,7777,7777.T,3Dマトリックス,328.0,340.0,343.0,327.0,344.0,-16.0,-4.651162790697675,1638700,yfinance