timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
2026-07-31 11:05:01,2026-07-31,11:05:01,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1066200,yfinance
2026-07-31 11:06:01,2026-07-31,11:06:01,7777,7777.T,3Dマトリックス,323.0,314.0,326.0,309.0,308.0,15.0,4.870129870129871,1066600,yfinance
2026-07-31 11:07:01,2026-07-31,11:07:01,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1072700,yfinance
2026-07-31 11:08:00,2026-07-31,11:08:00,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1072700,yfinance
2026-07-31 11:09:00,2026-07-31,11:09:00,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1072700,yfinance
2026-07-31 11:10:01,2026-07-31,11:10:01,7777,7777.T,3Dマトリックス,326.0,314.0,326.0,309.0,308.0,18.0,5.844155844155844,1096200,yfinance
2026-07-31 11:11:01,2026-07-31,11:11:01,7777,7777.T,3Dマトリックス,327.0,314.0,327.0,309.0,308.0,19.0,6.1688311688311686,1096500,yfinance
2026-07-31 11:12:00,2026-07-31,11:12:00,7777,7777.T,3Dマトリックス,327.0,314.0,327.0,309.0,308.0,19.0,6.1688311688311686,1101200,yfinance
2026-07-31 11:13:01,2026-07-31,11:13:01,7777,7777.T,3Dマトリックス,327.0,314.0,327.0,309.0,308.0,19.0,6.1688311688311686,1101200,yfinance
2026-07-31 11:14:00,2026-07-31,11:14:00,7777,7777.T,3Dマトリックス,327.0,314.0,327.0,309.0,308.0,19.0,6.1688311688311686,1103900,yfinance
2026-07-31 11:15:00,2026-07-31,11:15:00,7777,7777.T,3Dマトリックス,328.0,314.0,328.0,309.0,308.0,20.0,6.493506493506493,1104400,yfinance
2026-07-31 11:16:00,2026-07-31,11:16:00,7777,7777.T,3Dマトリックス,328.0,314.0,328.0,309.0,308.0,20.0,6.493506493506493,1104600,yfinance
2026-07-31 11:17:01,2026-07-31,11:17:01,7777,7777.T,3Dマトリックス,328.0,314.0,328.0,309.0,308.0,20.0,6.493506493506493,1104600,yfinance
2026-07-31 11:18:00,2026-07-31,11:18:00,7777,7777.T,3Dマトリックス,327.0,314.0,328.0,309.0,308.0,19.0,6.1688311688311686,1104800,yfinance
2026-07-31 11:19:00,2026-07-31,11:19:00,7777,7777.T,3Dマトリックス,327.0,314.0,328.0,309.0,308.0,19.0,6.1688311688311686,1107600,yfinance
2026-07-31 11:20:01,2026-07-31,11:20:01,7777,7777.T,3Dマトリックス,327.0,314.0,328.0,309.0,308.0,19.0,6.1688311688311686,1128700,yfinance
2026-07-31 11:21:01,2026-07-31,11:21:01,7777,7777.T,3Dマトリックス,327.0,314.0,328.0,309.0,308.0,19.0,6.1688311688311686,1128800,yfinance
2026-07-31 11:22:00,2026-07-31,11:22:00,7777,7777.T,3Dマトリックス,329.0,314.0,329.0,309.0,308.0,21.0,6.8181818181818175,1150300,yfinance
2026-07-31 11:23:00,2026-07-31,11:23:00,7777,7777.T,3Dマトリックス,328.0,314.0,329.0,309.0,308.0,20.0,6.493506493506493,1150600,yfinance
2026-07-31 11:24:00,2026-07-31,11:24:00,7777,7777.T,3Dマトリックス,328.0,314.0,329.0,309.0,308.0,20.0,6.493506493506493,1150800,yfinance
2026-07-31 11:25:01,2026-07-31,11:25:01,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1162700,yfinance
2026-07-31 11:26:01,2026-07-31,11:26:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1172500,yfinance
2026-07-31 11:27:00,2026-07-31,11:27:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1178300,yfinance
2026-07-31 11:28:00,2026-07-31,11:28:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1183400,yfinance
2026-07-31 11:29:00,2026-07-31,11:29:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1183700,yfinance
2026-07-31 11:30:01,2026-07-31,11:30:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1186500,yfinance
2026-07-31 12:30:01,2026-07-31,12:30:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:31:01,2026-07-31,12:31:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:32:00,2026-07-31,12:32:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:33:00,2026-07-31,12:33:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:34:01,2026-07-31,12:34:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:35:01,2026-07-31,12:35:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:36:00,2026-07-31,12:36:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:37:01,2026-07-31,12:37:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:38:00,2026-07-31,12:38:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:39:00,2026-07-31,12:39:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:40:00,2026-07-31,12:40:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:41:00,2026-07-31,12:41:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:42:00,2026-07-31,12:42:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:43:01,2026-07-31,12:43:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:44:00,2026-07-31,12:44:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:45:00,2026-07-31,12:45:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1248300,yfinance
2026-07-31 12:46:01,2026-07-31,12:46:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1279200,yfinance
2026-07-31 12:47:00,2026-07-31,12:47:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1284300,yfinance
2026-07-31 12:48:01,2026-07-31,12:48:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1296000,yfinance
2026-07-31 12:49:01,2026-07-31,12:49:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1314200,yfinance
2026-07-31 12:50:01,2026-07-31,12:50:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1318000,yfinance
2026-07-31 12:51:00,2026-07-31,12:51:00,7777,7777.T,3Dマトリックス,324.0,314.0,330.0,309.0,308.0,16.0,5.194805194805195,1318200,yfinance
2026-07-31 12:52:01,2026-07-31,12:52:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1320200,yfinance
2026-07-31 12:53:01,2026-07-31,12:53:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1336700,yfinance
2026-07-31 12:54:00,2026-07-31,12:54:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1339100,yfinance
2026-07-31 12:55:01,2026-07-31,12:55:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1345500,yfinance
2026-07-31 12:56:00,2026-07-31,12:56:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1345600,yfinance
2026-07-31 12:57:01,2026-07-31,12:57:01,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1350500,yfinance
2026-07-31 12:58:00,2026-07-31,12:58:00,7777,7777.T,3Dマトリックス,325.0,314.0,330.0,309.0,308.0,17.0,5.51948051948052,1350500,yfinance
2026-07-31 12:59:01,2026-07-31,12:59:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1350900,yfinance
2026-07-31 13:00:01,2026-07-31,13:00:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1358500,yfinance
2026-07-31 13:01:01,2026-07-31,13:01:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1358500,yfinance
2026-07-31 13:02:01,2026-07-31,13:02:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1361700,yfinance
2026-07-31 13:03:01,2026-07-31,13:03:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1363100,yfinance
2026-07-31 13:04:01,2026-07-31,13:04:01,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1365400,yfinance
2026-07-31 13:05:00,2026-07-31,13:05:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1365400,yfinance
2026-07-31 13:06:00,2026-07-31,13:06:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1365400,yfinance
2026-07-31 13:07:00,2026-07-31,13:07:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1365600,yfinance
2026-07-31 13:08:00,2026-07-31,13:08:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1369800,yfinance
2026-07-31 13:09:00,2026-07-31,13:09:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1387500,yfinance
2026-07-31 13:10:01,2026-07-31,13:10:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1387500,yfinance
2026-07-31 13:11:00,2026-07-31,13:11:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1387500,yfinance
2026-07-31 13:12:00,2026-07-31,13:12:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1387500,yfinance
2026-07-31 13:13:00,2026-07-31,13:13:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1387700,yfinance
2026-07-31 13:14:01,2026-07-31,13:14:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1391900,yfinance
2026-07-31 13:15:01,2026-07-31,13:15:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1399400,yfinance
2026-07-31 13:16:00,2026-07-31,13:16:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1403100,yfinance
2026-07-31 13:17:00,2026-07-31,13:17:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1406000,yfinance
2026-07-31 13:18:00,2026-07-31,13:18:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1406900,yfinance
2026-07-31 13:19:01,2026-07-31,13:19:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1407800,yfinance
2026-07-31 13:20:00,2026-07-31,13:20:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1423300,yfinance
2026-07-31 13:21:00,2026-07-31,13:21:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1423500,yfinance
2026-07-31 13:22:00,2026-07-31,13:22:00,7777,7777.T,3Dマトリックス,326.0,314.0,330.0,309.0,308.0,18.0,5.844155844155844,1423500,yfinance
2026-07-31 13:23:00,2026-07-31,13:23:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1425900,yfinance
2026-07-31 13:24:00,2026-07-31,13:24:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1428000,yfinance
2026-07-31 13:25:01,2026-07-31,13:25:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1431500,yfinance
2026-07-31 13:26:00,2026-07-31,13:26:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1431500,yfinance
2026-07-31 13:27:00,2026-07-31,13:27:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1431500,yfinance
2026-07-31 13:28:01,2026-07-31,13:28:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1431500,yfinance
2026-07-31 13:29:01,2026-07-31,13:29:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1431500,yfinance
2026-07-31 13:30:01,2026-07-31,13:30:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1435000,yfinance
2026-07-31 13:31:01,2026-07-31,13:31:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1440300,yfinance
2026-07-31 13:32:01,2026-07-31,13:32:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1440400,yfinance
2026-07-31 13:33:00,2026-07-31,13:33:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1443500,yfinance
2026-07-31 13:34:00,2026-07-31,13:34:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1443500,yfinance
2026-07-31 13:35:00,2026-07-31,13:35:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1443500,yfinance
2026-07-31 13:36:01,2026-07-31,13:36:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1443700,yfinance
2026-07-31 13:37:01,2026-07-31,13:37:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1443700,yfinance
2026-07-31 13:38:00,2026-07-31,13:38:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1463300,yfinance
2026-07-31 13:39:01,2026-07-31,13:39:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1463400,yfinance
2026-07-31 13:40:00,2026-07-31,13:40:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1463700,yfinance
2026-07-31 13:41:01,2026-07-31,13:41:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1465800,yfinance
2026-07-31 13:42:00,2026-07-31,13:42:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1467300,yfinance
2026-07-31 13:43:01,2026-07-31,13:43:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1467300,yfinance
2026-07-31 13:44:01,2026-07-31,13:44:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1467500,yfinance
2026-07-31 13:45:00,2026-07-31,13:45:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1467500,yfinance
2026-07-31 13:46:01,2026-07-31,13:46:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1481000,yfinance
2026-07-31 13:47:01,2026-07-31,13:47:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1481000,yfinance
2026-07-31 13:48:01,2026-07-31,13:48:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1481000,yfinance
2026-07-31 13:49:00,2026-07-31,13:49:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1481000,yfinance
2026-07-31 13:50:01,2026-07-31,13:50:01,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1481200,yfinance
2026-07-31 13:51:00,2026-07-31,13:51:00,7777,7777.T,3Dマトリックス,327.0,314.0,330.0,309.0,308.0,19.0,6.1688311688311686,1482000,yfinance
2026-07-31 13:52:01,2026-07-31,13:52:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1488600,yfinance
2026-07-31 13:53:00,2026-07-31,13:53:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1488600,yfinance
2026-07-31 13:54:00,2026-07-31,13:54:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1488900,yfinance
2026-07-31 13:55:00,2026-07-31,13:55:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1488900,yfinance
2026-07-31 13:56:01,2026-07-31,13:56:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1489400,yfinance
2026-07-31 13:57:00,2026-07-31,13:57:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1501300,yfinance
2026-07-31 13:58:00,2026-07-31,13:58:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1504500,yfinance
2026-07-31 13:59:00,2026-07-31,13:59:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1504500,yfinance
2026-07-31 14:00:01,2026-07-31,14:00:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1505900,yfinance
2026-07-31 14:01:01,2026-07-31,14:01:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1507600,yfinance
2026-07-31 14:02:01,2026-07-31,14:02:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1507600,yfinance
2026-07-31 14:03:01,2026-07-31,14:03:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1507600,yfinance
2026-07-31 14:04:01,2026-07-31,14:04:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1509300,yfinance
2026-07-31 14:05:01,2026-07-31,14:05:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1509300,yfinance
2026-07-31 14:06:00,2026-07-31,14:06:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1509300,yfinance
2026-07-31 14:07:01,2026-07-31,14:07:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:08:01,2026-07-31,14:08:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:09:00,2026-07-31,14:09:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:10:01,2026-07-31,14:10:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:11:01,2026-07-31,14:11:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:12:00,2026-07-31,14:12:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:13:00,2026-07-31,14:13:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513300,yfinance
2026-07-31 14:14:00,2026-07-31,14:14:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1513800,yfinance
2026-07-31 14:15:00,2026-07-31,14:15:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1532100,yfinance
2026-07-31 14:16:00,2026-07-31,14:16:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1532500,yfinance
2026-07-31 14:17:00,2026-07-31,14:17:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1534100,yfinance
2026-07-31 14:18:00,2026-07-31,14:18:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1534300,yfinance
2026-07-31 14:19:00,2026-07-31,14:19:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1537800,yfinance
2026-07-31 14:20:01,2026-07-31,14:20:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1538300,yfinance
2026-07-31 14:21:01,2026-07-31,14:21:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1538300,yfinance
2026-07-31 14:22:01,2026-07-31,14:22:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1538300,yfinance
2026-07-31 14:23:00,2026-07-31,14:23:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1538300,yfinance
2026-07-31 14:24:00,2026-07-31,14:24:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1557900,yfinance
2026-07-31 14:25:00,2026-07-31,14:25:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1557900,yfinance
2026-07-31 14:26:01,2026-07-31,14:26:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1559400,yfinance
2026-07-31 14:27:00,2026-07-31,14:27:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1565100,yfinance
2026-07-31 14:28:00,2026-07-31,14:28:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1565100,yfinance
2026-07-31 14:29:01,2026-07-31,14:29:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1565300,yfinance
2026-07-31 14:30:01,2026-07-31,14:30:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1565300,yfinance
2026-07-31 14:31:00,2026-07-31,14:31:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1565300,yfinance
2026-07-31 14:32:00,2026-07-31,14:32:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1577200,yfinance
2026-07-31 14:33:01,2026-07-31,14:33:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1578800,yfinance
2026-07-31 14:34:00,2026-07-31,14:34:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1580000,yfinance
2026-07-31 14:35:01,2026-07-31,14:35:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1580000,yfinance
2026-07-31 14:36:00,2026-07-31,14:36:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1580600,yfinance
2026-07-31 14:37:00,2026-07-31,14:37:00,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1589000,yfinance
2026-07-31 14:38:00,2026-07-31,14:38:00,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1589000,yfinance
2026-07-31 14:39:01,2026-07-31,14:39:01,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1589000,yfinance
2026-07-31 14:40:01,2026-07-31,14:40:01,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1589000,yfinance
2026-07-31 14:41:01,2026-07-31,14:41:01,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1589000,yfinance
2026-07-31 14:42:00,2026-07-31,14:42:00,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1589000,yfinance
2026-07-31 14:43:00,2026-07-31,14:43:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1607700,yfinance
2026-07-31 14:44:01,2026-07-31,14:44:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1609700,yfinance
2026-07-31 14:45:01,2026-07-31,14:45:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1612300,yfinance
2026-07-31 14:46:00,2026-07-31,14:46:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1615100,yfinance
2026-07-31 14:47:00,2026-07-31,14:47:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1615100,yfinance
2026-07-31 14:48:01,2026-07-31,14:48:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1615100,yfinance
2026-07-31 14:49:01,2026-07-31,14:49:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1615100,yfinance
2026-07-31 14:50:00,2026-07-31,14:50:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1615100,yfinance
2026-07-31 14:51:01,2026-07-31,14:51:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1629500,yfinance
2026-07-31 14:52:00,2026-07-31,14:52:00,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1630200,yfinance
2026-07-31 14:53:01,2026-07-31,14:53:01,7777,7777.T,3Dマトリックス,329.0,314.0,330.0,309.0,308.0,21.0,6.8181818181818175,1630200,yfinance
2026-07-31 14:54:01,2026-07-31,14:54:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1630700,yfinance
2026-07-31 14:55:00,2026-07-31,14:55:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1630700,yfinance
2026-07-31 14:56:01,2026-07-31,14:56:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1630700,yfinance
2026-07-31 14:57:01,2026-07-31,14:57:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1631000,yfinance
2026-07-31 14:58:00,2026-07-31,14:58:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1631000,yfinance
2026-07-31 14:59:00,2026-07-31,14:59:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1632000,yfinance
2026-07-31 15:00:00,2026-07-31,15:00:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1632000,yfinance
2026-07-31 15:01:00,2026-07-31,15:01:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1646100,yfinance
2026-07-31 15:02:01,2026-07-31,15:02:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1646100,yfinance
2026-07-31 15:03:00,2026-07-31,15:03:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1653800,yfinance
2026-07-31 15:04:01,2026-07-31,15:04:01,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1653800,yfinance
2026-07-31 15:05:00,2026-07-31,15:05:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1653900,yfinance
2026-07-31 15:06:00,2026-07-31,15:06:00,7777,7777.T,3Dマトリックス,328.0,314.0,330.0,309.0,308.0,20.0,6.493506493506493,1653900,yfinance
2026-07-31 15:07:00,2026-07-31,15:07:00,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1661200,yfinance
2026-07-31 15:08:01,2026-07-31,15:08:01,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1661200,yfinance
2026-07-31 15:09:01,2026-07-31,15:09:01,7777,7777.T,3Dマトリックス,330.0,314.0,330.0,309.0,308.0,22.0,7.142857142857142,1661200,yfinance
2026-07-31 15:10:01,2026-07-31,15:10:01,7777,7777.T,3Dマトリックス,331.0,314.0,331.0,309.0,308.0,23.0,7.467532467532467,1705000,yfinance
2026-07-31 15:11:00,2026-07-31,15:11:00,7777,7777.T,3Dマトリックス,331.0,314.0,331.0,309.0,308.0,23.0,7.467532467532467,1707700,yfinance
2026-07-31 15:12:01,2026-07-31,15:12:01,7777,7777.T,3Dマトリックス,331.0,314.0,331.0,309.0,308.0,23.0,7.467532467532467,1707700,yfinance
2026-07-31 15:13:01,2026-07-31,15:13:01,7777,7777.T,3Dマトリックス,330.0,314.0,331.0,309.0,308.0,22.0,7.142857142857142,1717900,yfinance
2026-07-31 15:14:01,2026-07-31,15:14:01,7777,7777.T,3Dマトリックス,330.0,314.0,331.0,309.0,308.0,22.0,7.142857142857142,1718100,yfinance
2026-07-31 15:15:01,2026-07-31,15:15:01,7777,7777.T,3Dマトリックス,330.0,314.0,331.0,309.0,308.0,22.0,7.142857142857142,1722200,yfinance
2026-07-31 15:16:01,2026-07-31,15:16:01,7777,7777.T,3Dマトリックス,331.0,314.0,331.0,309.0,308.0,23.0,7.467532467532467,1724000,yfinance
2026-07-31 15:17:01,2026-07-31,15:17:01,7777,7777.T,3Dマトリックス,332.0,314.0,332.0,309.0,308.0,24.0,7.792207792207792,1732700,yfinance
2026-07-31 15:18:00,2026-07-31,15:18:00,7777,7777.T,3Dマトリックス,332.0,314.0,332.0,309.0,308.0,24.0,7.792207792207792,1732700,yfinance
2026-07-31 15:19:01,2026-07-31,15:19:01,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1733600,yfinance
2026-07-31 15:20:01,2026-07-31,15:20:01,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1733600,yfinance
2026-07-31 15:21:00,2026-07-31,15:21:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1733600,yfinance
2026-07-31 15:22:00,2026-07-31,15:22:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1749300,yfinance
2026-07-31 15:23:00,2026-07-31,15:23:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1761400,yfinance
2026-07-31 15:24:00,2026-07-31,15:24:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1763100,yfinance
2026-07-31 15:25:00,2026-07-31,15:25:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1763200,yfinance
2026-07-31 15:26:01,2026-07-31,15:26:01,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1763500,yfinance
2026-07-31 15:27:01,2026-07-31,15:27:01,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1764500,yfinance
2026-07-31 15:28:01,2026-07-31,15:28:01,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1764500,yfinance
2026-07-31 15:29:00,2026-07-31,15:29:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1764500,yfinance
2026-07-31 15:30:00,2026-07-31,15:30:00,7777,7777.T,3Dマトリックス,331.0,314.0,332.0,309.0,308.0,23.0,7.467532467532467,1764500,yfinance
2026-08-03 08:45:00,2026-08-03,08:45:00,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:46:00,2026-08-03,08:46:00,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:47:00,2026-08-03,08:47:00,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:48:01,2026-08-03,08:48:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:49:01,2026-08-03,08:49:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:50:01,2026-08-03,08:50:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:51:01,2026-08-03,08:51:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:52:01,2026-08-03,08:52:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:53:01,2026-08-03,08:53:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:54:00,2026-08-03,08:54:00,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:55:01,2026-08-03,08:55:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:56:01,2026-08-03,08:56:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:57:00,2026-08-03,08:57:00,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:58:01,2026-08-03,08:58:01,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 08:59:00,2026-08-03,08:59:00,7777,7777.T,3Dマトリックス,329.0,314.0,332.0,309.0,308.0,21.0,6.8181818181818175,1843900,yfinance
2026-08-03 09:00:01,2026-08-03,09:00:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:01:01,2026-08-03,09:01:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:02:01,2026-08-03,09:02:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:03:00,2026-08-03,09:03:00,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:04:01,2026-08-03,09:04:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:05:00,2026-08-03,09:05:00,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:06:01,2026-08-03,09:06:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:07:01,2026-08-03,09:07:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:08:01,2026-08-03,09:08:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:09:00,2026-08-03,09:09:00,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:10:00,2026-08-03,09:10:00,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:11:00,2026-08-03,09:11:00,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:12:01,2026-08-03,09:12:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:13:01,2026-08-03,09:13:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:14:00,2026-08-03,09:14:00,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:15:01,2026-08-03,09:15:01,7777,7777.T,3Dマトリックス,329.0,,,,308.0,21.0,6.8181818181818175,0,yfinance
2026-08-03 09:16:00,2026-08-03,09:16:00,7777,7777.T,3Dマトリックス,324.0,331.0,332.0,324.0,328.0,-4.0,-1.2195121951219512,1934200,yfinance
2026-08-03 09:17:01,2026-08-03,09:17:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,1962800,yfinance
2026-08-03 09:18:01,2026-08-03,09:18:01,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,1969400,yfinance
2026-08-03 09:19:01,2026-08-03,09:19:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,2038500,yfinance
2026-08-03 09:20:00,2026-08-03,09:20:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,2045700,yfinance
2026-08-03 09:21:00,2026-08-03,09:21:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,204900,yfinance
2026-08-03 09:22:00,2026-08-03,09:22:00,7777,7777.T,3Dマトリックス,326.0,331.0,332.0,324.0,328.0,-2.0,-0.6097560975609756,215000,yfinance
2026-08-03 09:23:00,2026-08-03,09:23:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,222600,yfinance
2026-08-03 09:24:00,2026-08-03,09:24:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,224800,yfinance
2026-08-03 09:25:01,2026-08-03,09:25:01,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,226100,yfinance
2026-08-03 09:26:01,2026-08-03,09:26:01,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,226900,yfinance
2026-08-03 09:27:00,2026-08-03,09:27:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,227400,yfinance
2026-08-03 09:28:01,2026-08-03,09:28:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,236700,yfinance
2026-08-03 09:29:00,2026-08-03,09:29:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,243400,yfinance
2026-08-03 09:30:01,2026-08-03,09:30:01,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,245900,yfinance
2026-08-03 09:31:01,2026-08-03,09:31:01,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,247800,yfinance
2026-08-03 09:32:01,2026-08-03,09:32:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,258500,yfinance
2026-08-03 09:33:01,2026-08-03,09:33:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,258500,yfinance
2026-08-03 09:34:00,2026-08-03,09:34:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,258500,yfinance
2026-08-03 09:35:01,2026-08-03,09:35:01,7777,7777.T,3Dマトリックス,326.0,331.0,332.0,324.0,328.0,-2.0,-0.6097560975609756,273000,yfinance
2026-08-03 09:36:01,2026-08-03,09:36:01,7777,7777.T,3Dマトリックス,326.0,331.0,332.0,324.0,328.0,-2.0,-0.6097560975609756,273100,yfinance
2026-08-03 09:37:00,2026-08-03,09:37:00,7777,7777.T,3Dマトリックス,326.0,331.0,332.0,324.0,328.0,-2.0,-0.6097560975609756,273100,yfinance
2026-08-03 09:38:00,2026-08-03,09:38:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,277400,yfinance
2026-08-03 09:39:00,2026-08-03,09:39:00,7777,7777.T,3Dマトリックス,326.0,331.0,332.0,324.0,328.0,-2.0,-0.6097560975609756,282500,yfinance
2026-08-03 09:40:00,2026-08-03,09:40:00,7777,7777.T,3Dマトリックス,326.0,331.0,332.0,324.0,328.0,-2.0,-0.6097560975609756,283500,yfinance
2026-08-03 09:41:00,2026-08-03,09:41:00,7777,7777.T,3Dマトリックス,325.0,331.0,332.0,324.0,328.0,-3.0,-0.9146341463414633,290400,yfinance
2026-08-03 09:42:01,2026-08-03,09:42:01,7777,7777.T,3Dマトリックス,325.0,331.0,332.0,324.0,328.0,-3.0,-0.9146341463414633,291300,yfinance
2026-08-03 09:43:01,2026-08-03,09:43:01,7777,7777.T,3Dマトリックス,325.0,331.0,332.0,324.0,328.0,-3.0,-0.9146341463414633,291800,yfinance
2026-08-03 09:44:01,2026-08-03,09:44:01,7777,7777.T,3Dマトリックス,325.0,331.0,332.0,324.0,328.0,-3.0,-0.9146341463414633,299900,yfinance
2026-08-03 09:45:00,2026-08-03,09:45:00,7777,7777.T,3Dマトリックス,324.0,331.0,332.0,324.0,328.0,-4.0,-1.2195121951219512,306800,yfinance
2026-08-03 09:46:00,2026-08-03,09:46:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,333300,yfinance
2026-08-03 09:47:01,2026-08-03,09:47:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,338100,yfinance
2026-08-03 09:48:00,2026-08-03,09:48:00,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,343500,yfinance
2026-08-03 09:49:01,2026-08-03,09:49:01,7777,7777.T,3Dマトリックス,327.0,331.0,332.0,324.0,328.0,-1.0,-0.3048780487804878,343500,yfinance
2026-08-03 09:50:01,2026-08-03,09:50:01,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,344900,yfinance
2026-08-03 09:51:00,2026-08-03,09:51:00,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,351300,yfinance
2026-08-03 09:52:00,2026-08-03,09:52:00,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,354800,yfinance
2026-08-03 09:53:01,2026-08-03,09:53:01,7777,7777.T,3Dマトリックス,328.0,331.0,332.0,324.0,328.0,0.0,0.0,354800,yfinance
2026-08-03 09:54:01,2026-08-03,09:54:01,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,359000,yfinance
2026-08-03 09:55:01,2026-08-03,09:55:01,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,360200,yfinance
2026-08-03 09:56:01,2026-08-03,09:56:01,7777,7777.T,3Dマトリックス,331.0,331.0,332.0,324.0,328.0,3.0,0.9146341463414633,365200,yfinance
2026-08-03 09:57:00,2026-08-03,09:57:00,7777,7777.T,3Dマトリックス,331.0,331.0,332.0,324.0,328.0,3.0,0.9146341463414633,372100,yfinance
2026-08-03 09:58:00,2026-08-03,09:58:00,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,376000,yfinance
2026-08-03 09:59:00,2026-08-03,09:59:00,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,377000,yfinance
2026-08-03 10:00:00,2026-08-03,10:00:00,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,377100,yfinance
2026-08-03 10:01:01,2026-08-03,10:01:01,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,377100,yfinance
2026-08-03 10:02:00,2026-08-03,10:02:00,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,377100,yfinance
2026-08-03 10:03:00,2026-08-03,10:03:00,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,377200,yfinance
2026-08-03 10:04:00,2026-08-03,10:04:00,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,377300,yfinance
2026-08-03 10:05:01,2026-08-03,10:05:01,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,377300,yfinance
2026-08-03 10:06:00,2026-08-03,10:06:00,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,377600,yfinance
2026-08-03 10:07:01,2026-08-03,10:07:01,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,379000,yfinance
2026-08-03 10:08:01,2026-08-03,10:08:01,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,382400,yfinance
2026-08-03 10:09:01,2026-08-03,10:09:01,7777,7777.T,3Dマトリックス,329.0,331.0,332.0,324.0,328.0,1.0,0.3048780487804878,382500,yfinance
2026-08-03 10:10:00,2026-08-03,10:10:00,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,400700,yfinance
2026-08-03 10:11:01,2026-08-03,10:11:01,7777,7777.T,3Dマトリックス,331.0,331.0,332.0,324.0,328.0,3.0,0.9146341463414633,401400,yfinance
2026-08-03 10:12:00,2026-08-03,10:12:00,7777,7777.T,3Dマトリックス,331.0,331.0,332.0,324.0,328.0,3.0,0.9146341463414633,401400,yfinance
2026-08-03 10:13:00,2026-08-03,10:13:00,7777,7777.T,3Dマトリックス,331.0,331.0,332.0,324.0,328.0,3.0,0.9146341463414633,416400,yfinance
2026-08-03 10:14:00,2026-08-03,10:14:00,7777,7777.T,3Dマトリックス,332.0,331.0,332.0,324.0,328.0,4.0,1.2195121951219512,416500,yfinance
2026-08-03 10:15:01,2026-08-03,10:15:01,7777,7777.T,3Dマトリックス,332.0,331.0,332.0,324.0,328.0,4.0,1.2195121951219512,416500,yfinance
2026-08-03 10:16:00,2026-08-03,10:16:00,7777,7777.T,3Dマトリックス,332.0,331.0,332.0,324.0,328.0,4.0,1.2195121951219512,416600,yfinance
2026-08-03 10:17:01,2026-08-03,10:17:01,7777,7777.T,3Dマトリックス,331.0,331.0,332.0,324.0,328.0,3.0,0.9146341463414633,424900,yfinance
2026-08-03 10:18:01,2026-08-03,10:18:01,7777,7777.T,3Dマトリックス,330.0,331.0,332.0,324.0,328.0,2.0,0.6097560975609756,436100,yfinance
2026-08-03 10:19:00,2026-08-03,10:19:00,7777,7777.T,3Dマトリックス,332.0,331.0,333.0,324.0,328.0,4.0,1.2195121951219512,483600,yfinance
2026-08-03 10:20:01,2026-08-03,10:20:01,7777,7777.T,3Dマトリックス,331.0,331.0,333.0,324.0,328.0,3.0,0.9146341463414633,492400,yfinance
2026-08-03 10:21:01,2026-08-03,10:21:01,7777,7777.T,3Dマトリックス,331.0,331.0,333.0,324.0,328.0,3.0,0.9146341463414633,494300,yfinance
2026-08-03 10:22:00,2026-08-03,10:22:00,7777,7777.T,3Dマトリックス,331.0,331.0,333.0,324.0,328.0,3.0,0.9146341463414633,496300,yfinance
2026-08-03 10:23:00,2026-08-03,10:23:00,7777,7777.T,3Dマトリックス,331.0,331.0,333.0,324.0,328.0,3.0,0.9146341463414633,499500,yfinance
2026-08-03 10:24:01,2026-08-03,10:24:01,7777,7777.T,3Dマトリックス,330.0,331.0,333.0,324.0,328.0,2.0,0.6097560975609756,504500,yfinance
2026-08-03 10:25:00,2026-08-03,10:25:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,525100,yfinance
2026-08-03 10:26:00,2026-08-03,10:26:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,532900,yfinance
2026-08-03 10:27:00,2026-08-03,10:27:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,533000,yfinance
2026-08-03 10:28:00,2026-08-03,10:28:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,534900,yfinance
2026-08-03 10:29:00,2026-08-03,10:29:00,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,541600,yfinance
2026-08-03 10:30:00,2026-08-03,10:30:00,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,541600,yfinance
2026-08-03 10:31:00,2026-08-03,10:31:00,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,549500,yfinance
2026-08-03 10:32:00,2026-08-03,10:32:00,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,549500,yfinance
2026-08-03 10:33:00,2026-08-03,10:33:00,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,549500,yfinance
2026-08-03 10:34:01,2026-08-03,10:34:01,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,549500,yfinance
2026-08-03 10:35:01,2026-08-03,10:35:01,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,549500,yfinance
2026-08-03 10:36:00,2026-08-03,10:36:00,7777,7777.T,3Dマトリックス,327.0,331.0,333.0,324.0,328.0,-1.0,-0.3048780487804878,553400,yfinance
2026-08-03 10:37:00,2026-08-03,10:37:00,7777,7777.T,3Dマトリックス,328.0,331.0,333.0,324.0,328.0,0.0,0.0,558800,yfinance
2026-08-03 10:38:01,2026-08-03,10:38:01,7777,7777.T,3Dマトリックス,328.0,331.0,333.0,324.0,328.0,0.0,0.0,558800,yfinance
2026-08-03 10:39:01,2026-08-03,10:39:01,7777,7777.T,3Dマトリックス,328.0,331.0,333.0,324.0,328.0,0.0,0.0,558800,yfinance
2026-08-03 10:40:00,2026-08-03,10:40:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,562700,yfinance
2026-08-03 10:41:00,2026-08-03,10:41:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,565700,yfinance
2026-08-03 10:42:00,2026-08-03,10:42:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,567800,yfinance
2026-08-03 10:43:01,2026-08-03,10:43:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,567800,yfinance
2026-08-03 10:44:01,2026-08-03,10:44:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,567800,yfinance
2026-08-03 10:45:01,2026-08-03,10:45:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,567800,yfinance
2026-08-03 10:46:00,2026-08-03,10:46:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,570900,yfinance
2026-08-03 10:47:00,2026-08-03,10:47:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,573500,yfinance
2026-08-03 10:48:01,2026-08-03,10:48:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,573800,yfinance
2026-08-03 10:49:00,2026-08-03,10:49:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,573800,yfinance
2026-08-03 10:50:00,2026-08-03,10:50:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,573800,yfinance
2026-08-03 10:51:01,2026-08-03,10:51:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,573900,yfinance
2026-08-03 10:52:00,2026-08-03,10:52:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,575200,yfinance
2026-08-03 10:53:00,2026-08-03,10:53:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,575200,yfinance
2026-08-03 10:54:00,2026-08-03,10:54:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,575200,yfinance
2026-08-03 10:55:01,2026-08-03,10:55:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,578400,yfinance
2026-08-03 10:56:00,2026-08-03,10:56:00,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,578400,yfinance
2026-08-03 10:57:01,2026-08-03,10:57:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,580500,yfinance
2026-08-03 10:58:01,2026-08-03,10:58:01,7777,7777.T,3Dマトリックス,329.0,331.0,333.0,324.0,328.0,1.0,0.3048780487804878,587500,yfinance
2026-08-03 10:59:00,2026-08-03,10:59:00,7777,7777.T,3Dマトリックス,331.0,331.0,333.0,324.0,328.0,3.0,0.9146341463414633,596000,yfinance
2026-08-03 11:00:00,2026-08-03,11:00:00,7777,7777.T,3Dマトリックス,331.0,331.0,333.0,324.0,328.0,3.0,0.9146341463414633,596000,yfinance
2026-08-03 11:01:01,2026-08-03,11:01:01,7777,7777.T,3Dマトリックス,332.0,331.0,333.0,324.0,328.0,4.0,1.2195121951219512,603500,yfinance
2026-08-03 11:02:01,2026-08-03,11:02:01,7777,7777.T,3Dマトリックス,332.0,331.0,333.0,324.0,328.0,4.0,1.2195121951219512,605900,yfinance
2026-08-03 11:03:00,2026-08-03,11:03:00,7777,7777.T,3Dマトリックス,332.0,331.0,333.0,324.0,328.0,4.0,1.2195121951219512,609700,yfinance
2026-08-03 11:04:00,2026-08-03,11:04:00,7777,7777.T,3Dマトリックス,332.0,331.0,333.0,324.0,328.0,4.0,1.2195121951219512,609700,yfinance
2026-08-03 11:05:01,2026-08-03,11:05:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,638700,yfinance
2026-08-03 11:06:00,2026-08-03,11:06:00,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,639200,yfinance
2026-08-03 11:07:00,2026-08-03,11:07:00,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,639200,yfinance
2026-08-03 11:08:01,2026-08-03,11:08:01,7777,7777.T,3Dマトリックス,333.0,331.0,334.0,324.0,328.0,5.0,1.524390243902439,639200,yfinance
2026-08-03 11:09:01,2026-08-03,11:09:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,650100,yfinance
2026-08-03 11:10:01,2026-08-03,11:10:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,650100,yfinance
2026-08-03 11:11:00,2026-08-03,11:11:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,650100,yfinance
2026-08-03 11:12:01,2026-08-03,11:12:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,651100,yfinance
2026-08-03 11:13:01,2026-08-03,11:13:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,651200,yfinance
2026-08-03 11:14:00,2026-08-03,11:14:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,651200,yfinance
2026-08-03 11:15:00,2026-08-03,11:15:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,654600,yfinance
2026-08-03 11:16:01,2026-08-03,11:16:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,654600,yfinance
2026-08-03 11:17:00,2026-08-03,11:17:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,654600,yfinance
2026-08-03 11:18:00,2026-08-03,11:18:00,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,674700,yfinance
2026-08-03 11:19:01,2026-08-03,11:19:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,686600,yfinance
2026-08-03 11:20:00,2026-08-03,11:20:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,687600,yfinance
2026-08-03 11:21:01,2026-08-03,11:21:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,687600,yfinance
2026-08-03 11:22:00,2026-08-03,11:22:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,690200,yfinance
2026-08-03 11:23:00,2026-08-03,11:23:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,690200,yfinance
2026-08-03 11:24:01,2026-08-03,11:24:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,693800,yfinance
2026-08-03 11:25:00,2026-08-03,11:25:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,695100,yfinance
2026-08-03 11:26:01,2026-08-03,11:26:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,695100,yfinance
2026-08-03 11:27:00,2026-08-03,11:27:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,695100,yfinance
2026-08-03 11:28:01,2026-08-03,11:28:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,695500,yfinance
2026-08-03 11:29:00,2026-08-03,11:29:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,695600,yfinance
2026-08-03 11:30:01,2026-08-03,11:30:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,695600,yfinance
2026-08-03 12:30:00,2026-08-03,12:30:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:31:01,2026-08-03,12:31:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:32:01,2026-08-03,12:32:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:33:00,2026-08-03,12:33:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:34:01,2026-08-03,12:34:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:35:00,2026-08-03,12:35:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:36:00,2026-08-03,12:36:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:37:00,2026-08-03,12:37:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:38:01,2026-08-03,12:38:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:39:01,2026-08-03,12:39:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:40:00,2026-08-03,12:40:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:41:00,2026-08-03,12:41:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:42:00,2026-08-03,12:42:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:43:01,2026-08-03,12:43:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:44:01,2026-08-03,12:44:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:45:01,2026-08-03,12:45:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,725700,yfinance
2026-08-03 12:46:01,2026-08-03,12:46:01,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,748800,yfinance
2026-08-03 12:47:01,2026-08-03,12:47:01,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,751700,yfinance
2026-08-03 12:48:01,2026-08-03,12:48:01,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,751700,yfinance
2026-08-03 12:49:01,2026-08-03,12:49:01,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,751800,yfinance
2026-08-03 12:50:00,2026-08-03,12:50:00,7777,7777.T,3Dマトリックス,329.0,331.0,334.0,324.0,328.0,1.0,0.3048780487804878,753700,yfinance
2026-08-03 12:51:01,2026-08-03,12:51:01,7777,7777.T,3Dマトリックス,328.0,331.0,334.0,324.0,328.0,0.0,0.0,759700,yfinance
2026-08-03 12:52:01,2026-08-03,12:52:01,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,772700,yfinance
2026-08-03 12:53:00,2026-08-03,12:53:00,7777,7777.T,3Dマトリックス,330.0,331.0,334.0,324.0,328.0,2.0,0.6097560975609756,773100,yfinance
2026-08-03 12:54:00,2026-08-03,12:54:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,777800,yfinance
2026-08-03 12:55:00,2026-08-03,12:55:00,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance
2026-08-03 12:56:01,2026-08-03,12:56:01,7777,7777.T,3Dマトリックス,331.0,331.0,334.0,324.0,328.0,3.0,0.9146341463414633,778300,yfinance