timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
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
2026-07-28 15:30:00,2026-07-28,15:30:00,7777,7777.T,3Dマトリックス,328.0,340.0,343.0,327.0,344.0,-16.0,-4.651162790697675,1643700,yfinance
2026-07-29 08:45:02,2026-07-29,08:45:02,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:46:01,2026-07-29,08:46:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:47:00,2026-07-29,08:47:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:48:00,2026-07-29,08:48:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:49:00,2026-07-29,08:49:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:50:01,2026-07-29,08:50:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:51:00,2026-07-29,08:51:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:52:00,2026-07-29,08:52:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:53:01,2026-07-29,08:53:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:54:01,2026-07-29,08:54:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:55:01,2026-07-29,08:55:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:56:01,2026-07-29,08:56:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:57:01,2026-07-29,08:57:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:58:01,2026-07-29,08:58:01,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 08:59:00,2026-07-29,08:59:00,7777,7777.T,3Dマトリックス,329.0,340.0,343.0,327.0,344.0,-15.0,-4.3604651162790695,1769100,yfinance
2026-07-29 09:00:00,2026-07-29,09:00:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:01:01,2026-07-29,09:01:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:02:00,2026-07-29,09:02:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:03:00,2026-07-29,09:03:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:04:01,2026-07-29,09:04:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:05:00,2026-07-29,09:05:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:06:00,2026-07-29,09:06:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:07:01,2026-07-29,09:07:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:08:01,2026-07-29,09:08:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:09:00,2026-07-29,09:09:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:10:01,2026-07-29,09:10:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:11:01,2026-07-29,09:11:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:12:00,2026-07-29,09:12:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:13:00,2026-07-29,09:13:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:14:01,2026-07-29,09:14:01,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:15:00,2026-07-29,09:15:00,7777,7777.T,3Dマトリックス,329.0,,,,344.0,-15.0,-4.3604651162790695,0,yfinance
2026-07-29 09:16:01,2026-07-29,09:16:01,7777,7777.T,3Dマトリックス,329.0,327.0,332.0,327.0,330.0,-1.0,-0.30303030303030304,1851300,yfinance
2026-07-29 09:17:01,2026-07-29,09:17:01,7777,7777.T,3Dマトリックス,329.0,327.0,332.0,327.0,330.0,-1.0,-0.30303030303030304,1852200,yfinance
2026-07-29 09:18:01,2026-07-29,09:18:01,7777,7777.T,3Dマトリックス,329.0,327.0,332.0,327.0,330.0,-1.0,-0.30303030303030304,1875100,yfinance
2026-07-29 09:19:01,2026-07-29,09:19:01,7777,7777.T,3Dマトリックス,329.0,327.0,332.0,327.0,330.0,-1.0,-0.30303030303030304,1875100,yfinance
2026-07-29 09:20:00,2026-07-29,09:20:00,7777,7777.T,3Dマトリックス,329.0,327.0,332.0,327.0,330.0,-1.0,-0.30303030303030304,1887600,yfinance
2026-07-29 09:21:01,2026-07-29,09:21:01,7777,7777.T,3Dマトリックス,329.0,327.0,332.0,327.0,330.0,-1.0,-0.30303030303030304,119400,yfinance
2026-07-29 09:22:01,2026-07-29,09:22:01,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,327.0,330.0,-3.0,-0.9090909090909091,127500,yfinance
2026-07-29 09:23:00,2026-07-29,09:23:00,7777,7777.T,3Dマトリックス,328.0,327.0,332.0,327.0,330.0,-2.0,-0.6060606060606061,129500,yfinance
2026-07-29 09:24:01,2026-07-29,09:24:01,7777,7777.T,3Dマトリックス,328.0,327.0,332.0,327.0,330.0,-2.0,-0.6060606060606061,130300,yfinance
2026-07-29 09:25:01,2026-07-29,09:25:01,7777,7777.T,3Dマトリックス,328.0,327.0,332.0,327.0,330.0,-2.0,-0.6060606060606061,135100,yfinance
2026-07-29 09:26:00,2026-07-29,09:26:00,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,327.0,330.0,-3.0,-0.9090909090909091,151100,yfinance
2026-07-29 09:27:00,2026-07-29,09:27:00,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,327.0,330.0,-3.0,-0.9090909090909091,151800,yfinance
2026-07-29 09:28:01,2026-07-29,09:28:01,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,327.0,330.0,-3.0,-0.9090909090909091,165500,yfinance
2026-07-29 09:29:01,2026-07-29,09:29:01,7777,7777.T,3Dマトリックス,328.0,327.0,332.0,327.0,330.0,-2.0,-0.6060606060606061,165600,yfinance
2026-07-29 09:30:01,2026-07-29,09:30:01,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,326.0,330.0,-4.0,-1.2121212121212122,190800,yfinance
2026-07-29 09:31:01,2026-07-29,09:31:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,323.0,330.0,-6.0,-1.8181818181818181,223000,yfinance
2026-07-29 09:32:01,2026-07-29,09:32:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,323.0,330.0,-6.0,-1.8181818181818181,235700,yfinance
2026-07-29 09:33:01,2026-07-29,09:33:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,312100,yfinance
2026-07-29 09:34:01,2026-07-29,09:34:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,335400,yfinance
2026-07-29 09:35:00,2026-07-29,09:35:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,350600,yfinance
2026-07-29 09:36:00,2026-07-29,09:36:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,376800,yfinance
2026-07-29 09:37:01,2026-07-29,09:37:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,381800,yfinance
2026-07-29 09:38:01,2026-07-29,09:38:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,395600,yfinance
2026-07-29 09:39:00,2026-07-29,09:39:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,396300,yfinance
2026-07-29 09:40:01,2026-07-29,09:40:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,397600,yfinance
2026-07-29 09:41:00,2026-07-29,09:41:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,398300,yfinance
2026-07-29 09:42:00,2026-07-29,09:42:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,399200,yfinance
2026-07-29 09:43:01,2026-07-29,09:43:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,413200,yfinance
2026-07-29 09:44:01,2026-07-29,09:44:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,416000,yfinance
2026-07-29 09:45:01,2026-07-29,09:45:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,419300,yfinance
2026-07-29 09:46:01,2026-07-29,09:46:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,426800,yfinance
2026-07-29 09:47:00,2026-07-29,09:47:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,432400,yfinance
2026-07-29 09:48:01,2026-07-29,09:48:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,445100,yfinance
2026-07-29 09:49:00,2026-07-29,09:49:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,445300,yfinance
2026-07-29 09:50:00,2026-07-29,09:50:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,448600,yfinance
2026-07-29 09:51:00,2026-07-29,09:51:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,451100,yfinance
2026-07-29 09:52:01,2026-07-29,09:52:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,451100,yfinance
2026-07-29 09:53:01,2026-07-29,09:53:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,467500,yfinance
2026-07-29 09:54:01,2026-07-29,09:54:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,472800,yfinance
2026-07-29 09:55:01,2026-07-29,09:55:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,477500,yfinance
2026-07-29 09:56:01,2026-07-29,09:56:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,478400,yfinance
2026-07-29 09:57:01,2026-07-29,09:57:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,479700,yfinance
2026-07-29 09:58:01,2026-07-29,09:58:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,479800,yfinance
2026-07-29 09:59:01,2026-07-29,09:59:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,484700,yfinance
2026-07-29 10:00:01,2026-07-29,10:00:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,484900,yfinance
2026-07-29 10:01:01,2026-07-29,10:01:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,497400,yfinance
2026-07-29 10:02:01,2026-07-29,10:02:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,501300,yfinance
2026-07-29 10:03:01,2026-07-29,10:03:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,504000,yfinance
2026-07-29 10:04:00,2026-07-29,10:04:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,505600,yfinance
2026-07-29 10:05:00,2026-07-29,10:05:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,507000,yfinance
2026-07-29 10:06:00,2026-07-29,10:06:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,522600,yfinance
2026-07-29 10:07:01,2026-07-29,10:07:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,523500,yfinance
2026-07-29 10:08:00,2026-07-29,10:08:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,524000,yfinance
2026-07-29 10:09:01,2026-07-29,10:09:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,524500,yfinance
2026-07-29 10:10:01,2026-07-29,10:10:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,538400,yfinance
2026-07-29 10:11:01,2026-07-29,10:11:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,542300,yfinance
2026-07-29 10:12:00,2026-07-29,10:12:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,542300,yfinance
2026-07-29 10:13:00,2026-07-29,10:13:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,544300,yfinance
2026-07-29 10:14:00,2026-07-29,10:14:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,547200,yfinance
2026-07-29 10:15:00,2026-07-29,10:15:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,554300,yfinance
2026-07-29 10:16:00,2026-07-29,10:16:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,568200,yfinance
2026-07-29 10:17:00,2026-07-29,10:17:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,586200,yfinance
2026-07-29 10:18:00,2026-07-29,10:18:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,587200,yfinance
2026-07-29 10:19:00,2026-07-29,10:19:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,587200,yfinance
2026-07-29 10:20:00,2026-07-29,10:20:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,587600,yfinance
2026-07-29 10:21:01,2026-07-29,10:21:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,590400,yfinance
2026-07-29 10:22:01,2026-07-29,10:22:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,594200,yfinance
2026-07-29 10:23:01,2026-07-29,10:23:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,594300,yfinance
2026-07-29 10:24:01,2026-07-29,10:24:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,594300,yfinance
2026-07-29 10:25:01,2026-07-29,10:25:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,601500,yfinance
2026-07-29 10:26:01,2026-07-29,10:26:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,607000,yfinance
2026-07-29 10:27:00,2026-07-29,10:27:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,615600,yfinance
2026-07-29 10:28:01,2026-07-29,10:28:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,615600,yfinance
2026-07-29 10:29:01,2026-07-29,10:29:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,647800,yfinance
2026-07-29 10:30:00,2026-07-29,10:30:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,654400,yfinance
2026-07-29 10:31:01,2026-07-29,10:31:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,702200,yfinance
2026-07-29 10:32:00,2026-07-29,10:32:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,702200,yfinance
2026-07-29 10:33:01,2026-07-29,10:33:01,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,746900,yfinance
2026-07-29 10:34:01,2026-07-29,10:34:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,748400,yfinance
2026-07-29 10:35:00,2026-07-29,10:35:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,748400,yfinance
2026-07-29 10:36:01,2026-07-29,10:36:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,777200,yfinance
2026-07-29 10:37:00,2026-07-29,10:37:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,777200,yfinance
2026-07-29 10:38:00,2026-07-29,10:38:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,783200,yfinance
2026-07-29 10:39:00,2026-07-29,10:39:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,785200,yfinance
2026-07-29 10:40:00,2026-07-29,10:40:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,787900,yfinance
2026-07-29 10:41:01,2026-07-29,10:41:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,791600,yfinance
2026-07-29 10:42:00,2026-07-29,10:42:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,792100,yfinance
2026-07-29 10:43:01,2026-07-29,10:43:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,796400,yfinance
2026-07-29 10:44:01,2026-07-29,10:44:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,812100,yfinance
2026-07-29 10:45:01,2026-07-29,10:45:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,812100,yfinance
2026-07-29 10:46:00,2026-07-29,10:46:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,816000,yfinance
2026-07-29 10:47:01,2026-07-29,10:47:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,817300,yfinance
2026-07-29 10:48:01,2026-07-29,10:48:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,818000,yfinance
2026-07-29 10:49:01,2026-07-29,10:49:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,827600,yfinance
2026-07-29 10:50:01,2026-07-29,10:50:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,831000,yfinance
2026-07-29 10:51:00,2026-07-29,10:51:00,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,831000,yfinance
2026-07-29 10:52:00,2026-07-29,10:52:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,881600,yfinance
2026-07-29 10:53:00,2026-07-29,10:53:00,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,321.0,330.0,-4.0,-1.2121212121212122,883600,yfinance
2026-07-29 10:54:01,2026-07-29,10:54:01,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,321.0,330.0,-3.0,-0.9090909090909091,891100,yfinance
2026-07-29 10:55:01,2026-07-29,10:55:01,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,321.0,330.0,-3.0,-0.9090909090909091,894700,yfinance
2026-07-29 10:56:00,2026-07-29,10:56:00,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,321.0,330.0,-3.0,-0.9090909090909091,896500,yfinance
2026-07-29 10:57:00,2026-07-29,10:57:00,7777,7777.T,3Dマトリックス,327.0,327.0,332.0,321.0,330.0,-3.0,-0.9090909090909091,898600,yfinance
2026-07-29 10:58:00,2026-07-29,10:58:00,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,321.0,330.0,-4.0,-1.2121212121212122,910600,yfinance
2026-07-29 10:59:00,2026-07-29,10:59:00,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,923400,yfinance
2026-07-29 11:00:00,2026-07-29,11:00:00,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,321.0,330.0,-4.0,-1.2121212121212122,926600,yfinance
2026-07-29 11:01:00,2026-07-29,11:01:00,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,321.0,330.0,-4.0,-1.2121212121212122,932800,yfinance
2026-07-29 11:02:00,2026-07-29,11:02:00,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,321.0,330.0,-4.0,-1.2121212121212122,933800,yfinance
2026-07-29 11:03:01,2026-07-29,11:03:01,7777,7777.T,3Dマトリックス,326.0,327.0,332.0,321.0,330.0,-4.0,-1.2121212121212122,933800,yfinance
2026-07-29 11:04:01,2026-07-29,11:04:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,941600,yfinance
2026-07-29 11:05:01,2026-07-29,11:05:01,7777,7777.T,3Dマトリックス,325.0,327.0,332.0,321.0,330.0,-5.0,-1.5151515151515151,942800,yfinance
2026-07-29 11:06:01,2026-07-29,11:06:01,7777,7777.T,3Dマトリックス,324.0,327.0,332.0,321.0,330.0,-6.0,-1.8181818181818181,947800,yfinance
2026-07-29 11:07:00,2026-07-29,11:07:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,961700,yfinance
2026-07-29 11:08:00,2026-07-29,11:08:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,962700,yfinance
2026-07-29 11:09:01,2026-07-29,11:09:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,976500,yfinance
2026-07-29 11:10:01,2026-07-29,11:10:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,977000,yfinance
2026-07-29 11:11:00,2026-07-29,11:11:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,977100,yfinance
2026-07-29 11:12:00,2026-07-29,11:12:00,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,977400,yfinance
2026-07-29 11:13:01,2026-07-29,11:13:01,7777,7777.T,3Dマトリックス,323.0,327.0,332.0,321.0,330.0,-7.0,-2.1212121212121215,987300,yfinance
2026-07-29 11:14:01,2026-07-29,11:14:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,988300,yfinance
2026-07-29 11:15:01,2026-07-29,11:15:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,991200,yfinance
2026-07-29 11:16:00,2026-07-29,11:16:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,991700,yfinance
2026-07-29 11:17:00,2026-07-29,11:17:00,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1002300,yfinance
2026-07-29 11:18:01,2026-07-29,11:18:01,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1004300,yfinance
2026-07-29 11:19:00,2026-07-29,11:19:00,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1004300,yfinance
2026-07-29 11:20:00,2026-07-29,11:20:00,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1004300,yfinance
2026-07-29 11:21:01,2026-07-29,11:21:01,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1024800,yfinance
2026-07-29 11:22:00,2026-07-29,11:22:00,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1045500,yfinance
2026-07-29 11:23:01,2026-07-29,11:23:01,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1049000,yfinance
2026-07-29 11:24:00,2026-07-29,11:24:00,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1058700,yfinance
2026-07-29 11:25:01,2026-07-29,11:25:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1059000,yfinance
2026-07-29 11:26:01,2026-07-29,11:26:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1060000,yfinance
2026-07-29 11:27:01,2026-07-29,11:27:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1062800,yfinance
2026-07-29 11:28:01,2026-07-29,11:28:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1062900,yfinance
2026-07-29 11:29:00,2026-07-29,11:29:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1062900,yfinance
2026-07-29 11:30:01,2026-07-29,11:30:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1062900,yfinance
2026-07-29 12:30:01,2026-07-29,12:30:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:31:00,2026-07-29,12:31:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:32:01,2026-07-29,12:32:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:33:01,2026-07-29,12:33:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:34:00,2026-07-29,12:34:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:35:00,2026-07-29,12:35:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:36:01,2026-07-29,12:36:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:37:00,2026-07-29,12:37:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:38:01,2026-07-29,12:38:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:39:00,2026-07-29,12:39:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:40:01,2026-07-29,12:40:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:41:00,2026-07-29,12:41:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:42:01,2026-07-29,12:42:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:43:00,2026-07-29,12:43:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:44:00,2026-07-29,12:44:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:45:01,2026-07-29,12:45:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1085900,yfinance
2026-07-29 12:46:01,2026-07-29,12:46:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1109100,yfinance
2026-07-29 12:47:00,2026-07-29,12:47:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1109300,yfinance
2026-07-29 12:48:01,2026-07-29,12:48:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1109300,yfinance
2026-07-29 12:49:01,2026-07-29,12:49:01,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1110100,yfinance
2026-07-29 12:50:00,2026-07-29,12:50:00,7777,7777.T,3Dマトリックス,322.0,327.0,332.0,321.0,330.0,-8.0,-2.4242424242424243,1111800,yfinance
2026-07-29 12:51:00,2026-07-29,12:51:00,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1160800,yfinance
2026-07-29 12:52:01,2026-07-29,12:52:01,7777,7777.T,3Dマトリックス,321.0,327.0,332.0,321.0,330.0,-9.0,-2.727272727272727,1165600,yfinance
2026-07-29 12:53:01,2026-07-29,12:53:01,7777,7777.T,3Dマトリックス,320.0,327.0,332.0,319.0,330.0,-10.0,-3.0303030303030303,1236800,yfinance
2026-07-29 12:54:00,2026-07-29,12:54:00,7777,7777.T,3Dマトリックス,320.0,327.0,332.0,319.0,330.0,-10.0,-3.0303030303030303,1238500,yfinance
2026-07-29 12:55:00,2026-07-29,12:55:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,317.0,330.0,-12.0,-3.6363636363636362,1313600,yfinance
2026-07-29 12:56:00,2026-07-29,12:56:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,317.0,330.0,-12.0,-3.6363636363636362,1343000,yfinance
2026-07-29 12:57:01,2026-07-29,12:57:01,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,317.0,330.0,-12.0,-3.6363636363636362,1353100,yfinance
2026-07-29 12:58:01,2026-07-29,12:58:01,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,317.0,330.0,-12.0,-3.6363636363636362,1385500,yfinance
2026-07-29 12:59:01,2026-07-29,12:59:01,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,317.0,330.0,-11.0,-3.3333333333333335,1388800,yfinance
2026-07-29 13:00:01,2026-07-29,13:00:01,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,317.0,330.0,-12.0,-3.6363636363636362,1390400,yfinance
2026-07-29 13:01:01,2026-07-29,13:01:01,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,317.0,330.0,-11.0,-3.3333333333333335,1410200,yfinance
2026-07-29 13:02:00,2026-07-29,13:02:00,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,317.0,330.0,-11.0,-3.3333333333333335,1429900,yfinance
2026-07-29 13:03:00,2026-07-29,13:03:00,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,317.0,330.0,-11.0,-3.3333333333333335,1430300,yfinance
2026-07-29 13:04:01,2026-07-29,13:04:01,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,317.0,330.0,-11.0,-3.3333333333333335,1430600,yfinance
2026-07-29 13:05:00,2026-07-29,13:05:00,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,317.0,330.0,-13.0,-3.939393939393939,1451700,yfinance
2026-07-29 13:06:01,2026-07-29,13:06:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,317.0,330.0,-13.0,-3.939393939393939,1454900,yfinance
2026-07-29 13:07:00,2026-07-29,13:07:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,317.0,330.0,-12.0,-3.6363636363636362,1461600,yfinance
2026-07-29 13:08:01,2026-07-29,13:08:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,316.0,330.0,-13.0,-3.939393939393939,1477000,yfinance
2026-07-29 13:09:01,2026-07-29,13:09:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,316.0,330.0,-13.0,-3.939393939393939,1485900,yfinance
2026-07-29 13:10:00,2026-07-29,13:10:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,316.0,330.0,-12.0,-3.6363636363636362,1492300,yfinance
2026-07-29 13:11:00,2026-07-29,13:11:00,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,316.0,330.0,-11.0,-3.3333333333333335,1544100,yfinance
2026-07-29 13:12:01,2026-07-29,13:12:01,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,316.0,330.0,-12.0,-3.6363636363636362,1544300,yfinance
2026-07-29 13:13:01,2026-07-29,13:13:01,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,316.0,330.0,-12.0,-3.6363636363636362,1545000,yfinance
2026-07-29 13:14:01,2026-07-29,13:14:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,315.0,330.0,-15.0,-4.545454545454546,1618600,yfinance
2026-07-29 13:15:00,2026-07-29,13:15:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,314.0,330.0,-15.0,-4.545454545454546,1640400,yfinance
2026-07-29 13:16:00,2026-07-29,13:16:00,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,314.0,330.0,-14.0,-4.242424242424243,1663200,yfinance
2026-07-29 13:17:01,2026-07-29,13:17:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,314.0,330.0,-15.0,-4.545454545454546,1666800,yfinance
2026-07-29 13:18:01,2026-07-29,13:18:01,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,312.0,330.0,-17.0,-5.151515151515151,1788500,yfinance
2026-07-29 13:19:00,2026-07-29,13:19:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,312.0,330.0,-18.0,-5.454545454545454,1813900,yfinance
2026-07-29 13:20:01,2026-07-29,13:20:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,312.0,330.0,-18.0,-5.454545454545454,1830900,yfinance
2026-07-29 13:21:01,2026-07-29,13:21:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,312.0,330.0,-18.0,-5.454545454545454,1849200,yfinance
2026-07-29 13:22:01,2026-07-29,13:22:01,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,312.0,330.0,-17.0,-5.151515151515151,1855600,yfinance
2026-07-29 13:23:01,2026-07-29,13:23:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,312.0,330.0,-18.0,-5.454545454545454,1856600,yfinance
2026-07-29 13:24:00,2026-07-29,13:24:00,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,311.0,330.0,-19.0,-5.757575757575758,1884400,yfinance
2026-07-29 13:25:00,2026-07-29,13:25:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,311.0,330.0,-18.0,-5.454545454545454,1906100,yfinance
2026-07-29 13:26:01,2026-07-29,13:26:01,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,1913300,yfinance
2026-07-29 13:27:01,2026-07-29,13:27:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,311.0,330.0,-18.0,-5.454545454545454,1915100,yfinance
2026-07-29 13:28:01,2026-07-29,13:28:01,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,1919100,yfinance
2026-07-29 13:29:00,2026-07-29,13:29:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,311.0,330.0,-18.0,-5.454545454545454,1922800,yfinance
2026-07-29 13:30:01,2026-07-29,13:30:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,311.0,330.0,-18.0,-5.454545454545454,1946700,yfinance
2026-07-29 13:31:00,2026-07-29,13:31:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,2011100,yfinance
2026-07-29 13:32:00,2026-07-29,13:32:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,2016100,yfinance
2026-07-29 13:33:00,2026-07-29,13:33:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,2019000,yfinance
2026-07-29 13:34:00,2026-07-29,13:34:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,311.0,330.0,-16.0,-4.848484848484849,2027600,yfinance
2026-07-29 13:35:00,2026-07-29,13:35:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,311.0,330.0,-15.0,-4.545454545454546,2045300,yfinance
2026-07-29 13:36:00,2026-07-29,13:36:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,311.0,330.0,-15.0,-4.545454545454546,2045900,yfinance
2026-07-29 13:37:01,2026-07-29,13:37:01,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,311.0,330.0,-16.0,-4.848484848484849,2049700,yfinance
2026-07-29 13:38:00,2026-07-29,13:38:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,311.0,330.0,-16.0,-4.848484848484849,2049700,yfinance
2026-07-29 13:39:00,2026-07-29,13:39:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,2062300,yfinance
2026-07-29 13:40:01,2026-07-29,13:40:01,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,311.0,330.0,-16.0,-4.848484848484849,2063600,yfinance
2026-07-29 13:41:00,2026-07-29,13:41:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,311.0,330.0,-16.0,-4.848484848484849,2063600,yfinance
2026-07-29 13:42:01,2026-07-29,13:42:01,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,311.0,330.0,-17.0,-5.151515151515151,2072200,yfinance
2026-07-29 13:43:01,2026-07-29,13:43:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,311.0,330.0,-18.0,-5.454545454545454,2089700,yfinance
2026-07-29 13:44:01,2026-07-29,13:44:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,311.0,330.0,-18.0,-5.454545454545454,2094700,yfinance
2026-07-29 13:45:01,2026-07-29,13:45:01,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,310.0,330.0,-19.0,-5.757575757575758,2137100,yfinance
2026-07-29 13:46:00,2026-07-29,13:46:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,310.0,330.0,-18.0,-5.454545454545454,2146800,yfinance
2026-07-29 13:47:01,2026-07-29,13:47:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,310.0,330.0,-18.0,-5.454545454545454,2153700,yfinance
2026-07-29 13:48:00,2026-07-29,13:48:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,310.0,330.0,-18.0,-5.454545454545454,2157300,yfinance
2026-07-29 13:49:01,2026-07-29,13:49:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,310.0,330.0,-18.0,-5.454545454545454,2157500,yfinance
2026-07-29 13:50:01,2026-07-29,13:50:01,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,310.0,330.0,-19.0,-5.757575757575758,2170300,yfinance
2026-07-29 13:51:01,2026-07-29,13:51:01,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,310.0,330.0,-19.0,-5.757575757575758,2179300,yfinance
2026-07-29 13:52:00,2026-07-29,13:52:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,310.0,330.0,-18.0,-5.454545454545454,2180300,yfinance
2026-07-29 13:53:01,2026-07-29,13:53:01,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,310.0,330.0,-19.0,-5.757575757575758,2184400,yfinance
2026-07-29 13:54:00,2026-07-29,13:54:00,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,310.0,330.0,-20.0,-6.0606060606060606,2191100,yfinance
2026-07-29 13:55:01,2026-07-29,13:55:01,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,310.0,330.0,-19.0,-5.757575757575758,2207900,yfinance
2026-07-29 13:56:00,2026-07-29,13:56:00,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,310.0,330.0,-20.0,-6.0606060606060606,2213100,yfinance
2026-07-29 13:57:00,2026-07-29,13:57:00,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,310.0,330.0,-19.0,-5.757575757575758,2214700,yfinance
2026-07-29 13:58:01,2026-07-29,13:58:01,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,310.0,330.0,-18.0,-5.454545454545454,2222700,yfinance
2026-07-29 13:59:01,2026-07-29,13:59:01,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,310.0,330.0,-20.0,-6.0606060606060606,2267800,yfinance
2026-07-29 14:00:00,2026-07-29,14:00:00,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,309.0,330.0,-20.0,-6.0606060606060606,2296400,yfinance
2026-07-29 14:01:00,2026-07-29,14:01:00,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,309.0,330.0,-20.0,-6.0606060606060606,2297500,yfinance
2026-07-29 14:02:00,2026-07-29,14:02:00,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,309.0,330.0,-20.0,-6.0606060606060606,2300500,yfinance
2026-07-29 14:03:00,2026-07-29,14:03:00,7777,7777.T,3Dマトリックス,311.0,327.0,332.0,309.0,330.0,-19.0,-5.757575757575758,2301000,yfinance
2026-07-29 14:04:00,2026-07-29,14:04:00,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,309.0,330.0,-20.0,-6.0606060606060606,2310500,yfinance
2026-07-29 14:05:01,2026-07-29,14:05:01,7777,7777.T,3Dマトリックス,310.0,327.0,332.0,309.0,330.0,-20.0,-6.0606060606060606,2317400,yfinance
2026-07-29 14:06:01,2026-07-29,14:06:01,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,309.0,330.0,-17.0,-5.151515151515151,2369900,yfinance
2026-07-29 14:07:00,2026-07-29,14:07:00,7777,7777.T,3Dマトリックス,312.0,327.0,332.0,309.0,330.0,-18.0,-5.454545454545454,2372800,yfinance
2026-07-29 14:08:00,2026-07-29,14:08:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,309.0,330.0,-17.0,-5.151515151515151,2375300,yfinance
2026-07-29 14:09:00,2026-07-29,14:09:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,309.0,330.0,-17.0,-5.151515151515151,2375300,yfinance
2026-07-29 14:10:00,2026-07-29,14:10:00,7777,7777.T,3Dマトリックス,313.0,327.0,332.0,309.0,330.0,-17.0,-5.151515151515151,2375800,yfinance
2026-07-29 14:11:00,2026-07-29,14:11:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2376300,yfinance
2026-07-29 14:12:00,2026-07-29,14:12:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2377800,yfinance
2026-07-29 14:13:00,2026-07-29,14:13:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2378000,yfinance
2026-07-29 14:14:01,2026-07-29,14:14:01,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2381900,yfinance
2026-07-29 14:15:00,2026-07-29,14:15:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2385200,yfinance
2026-07-29 14:16:01,2026-07-29,14:16:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2386900,yfinance
2026-07-29 14:17:01,2026-07-29,14:17:01,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2397000,yfinance
2026-07-29 14:18:00,2026-07-29,14:18:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2403400,yfinance
2026-07-29 14:19:00,2026-07-29,14:19:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2409700,yfinance
2026-07-29 14:20:00,2026-07-29,14:20:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2414000,yfinance
2026-07-29 14:21:00,2026-07-29,14:21:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2414900,yfinance
2026-07-29 14:22:01,2026-07-29,14:22:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2416300,yfinance
2026-07-29 14:23:00,2026-07-29,14:23:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2422700,yfinance
2026-07-29 14:24:00,2026-07-29,14:24:00,7777,7777.T,3Dマトリックス,314.0,327.0,332.0,309.0,330.0,-16.0,-4.848484848484849,2422700,yfinance
2026-07-29 14:25:00,2026-07-29,14:25:00,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2425000,yfinance
2026-07-29 14:26:01,2026-07-29,14:26:01,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2428400,yfinance
2026-07-29 14:27:00,2026-07-29,14:27:00,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2444300,yfinance
2026-07-29 14:28:00,2026-07-29,14:28:00,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2446600,yfinance
2026-07-29 14:29:00,2026-07-29,14:29:00,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2448700,yfinance
2026-07-29 14:30:01,2026-07-29,14:30:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2448800,yfinance
2026-07-29 14:31:01,2026-07-29,14:31:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2498200,yfinance
2026-07-29 14:32:01,2026-07-29,14:32:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2498300,yfinance
2026-07-29 14:33:01,2026-07-29,14:33:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2500000,yfinance
2026-07-29 14:34:00,2026-07-29,14:34:00,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2503100,yfinance
2026-07-29 14:35:00,2026-07-29,14:35:00,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2508600,yfinance
2026-07-29 14:36:00,2026-07-29,14:36:00,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2528900,yfinance
2026-07-29 14:37:01,2026-07-29,14:37:01,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2529000,yfinance
2026-07-29 14:38:01,2026-07-29,14:38:01,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2534000,yfinance
2026-07-29 14:39:01,2026-07-29,14:39:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2535000,yfinance
2026-07-29 14:40:01,2026-07-29,14:40:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2535100,yfinance
2026-07-29 14:41:00,2026-07-29,14:41:00,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2541400,yfinance
2026-07-29 14:42:01,2026-07-29,14:42:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2544500,yfinance
2026-07-29 14:43:00,2026-07-29,14:43:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,309.0,330.0,-12.0,-3.6363636363636362,2546300,yfinance
2026-07-29 14:44:01,2026-07-29,14:44:01,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2547400,yfinance
2026-07-29 14:45:01,2026-07-29,14:45:01,7777,7777.T,3Dマトリックス,315.0,327.0,332.0,309.0,330.0,-15.0,-4.545454545454546,2598600,yfinance
2026-07-29 14:46:00,2026-07-29,14:46:00,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2604000,yfinance
2026-07-29 14:47:01,2026-07-29,14:47:01,7777,7777.T,3Dマトリックス,316.0,327.0,332.0,309.0,330.0,-14.0,-4.242424242424243,2604000,yfinance
2026-07-29 14:48:00,2026-07-29,14:48:00,7777,7777.T,3Dマトリックス,317.0,327.0,332.0,309.0,330.0,-13.0,-3.939393939393939,2605900,yfinance
2026-07-29 14:49:01,2026-07-29,14:49:01,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,309.0,330.0,-11.0,-3.3333333333333335,2618400,yfinance
2026-07-29 14:50:00,2026-07-29,14:50:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,309.0,330.0,-12.0,-3.6363636363636362,2619800,yfinance
2026-07-29 14:51:01,2026-07-29,14:51:01,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,309.0,330.0,-12.0,-3.6363636363636362,2620800,yfinance
2026-07-29 14:52:00,2026-07-29,14:52:00,7777,7777.T,3Dマトリックス,318.0,327.0,332.0,309.0,330.0,-12.0,-3.6363636363636362,2620800,yfinance
2026-07-29 14:53:01,2026-07-29,14:53:01,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,309.0,330.0,-11.0,-3.3333333333333335,2633400,yfinance
2026-07-29 14:54:01,2026-07-29,14:54:01,7777,7777.T,3Dマトリックス,319.0,327.0,332.0,309.0,330.0,-11.0,-3.3333333333333335,2633500,yfinance