timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
2026-07-30 14:36:00,2026-07-30,14:36:00,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1380600,yfinance
2026-07-30 14:37:01,2026-07-30,14:37:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1383600,yfinance
2026-07-30 14:38:01,2026-07-30,14:38:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1389600,yfinance
2026-07-30 14:39:00,2026-07-30,14:39:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1402200,yfinance
2026-07-30 14:40:01,2026-07-30,14:40:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1402700,yfinance
2026-07-30 14:41:00,2026-07-30,14:41:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1402700,yfinance
2026-07-30 14:42:01,2026-07-30,14:42:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1408300,yfinance
2026-07-30 14:43:01,2026-07-30,14:43:01,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1409000,yfinance
2026-07-30 14:44:00,2026-07-30,14:44:00,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1410000,yfinance
2026-07-30 14:45:01,2026-07-30,14:45:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1425800,yfinance
2026-07-30 14:46:00,2026-07-30,14:46:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1426100,yfinance
2026-07-30 14:47:00,2026-07-30,14:47:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1429300,yfinance
2026-07-30 14:48:01,2026-07-30,14:48:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1430700,yfinance
2026-07-30 14:49:01,2026-07-30,14:49:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1430700,yfinance
2026-07-30 14:50:00,2026-07-30,14:50:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1433500,yfinance
2026-07-30 14:51:01,2026-07-30,14:51:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1447900,yfinance
2026-07-30 14:52:00,2026-07-30,14:52:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1447900,yfinance
2026-07-30 14:53:00,2026-07-30,14:53:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1447900,yfinance
2026-07-30 14:54:01,2026-07-30,14:54:01,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1453200,yfinance
2026-07-30 14:55:00,2026-07-30,14:55:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1453600,yfinance
2026-07-30 14:56:01,2026-07-30,14:56:01,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1453600,yfinance
2026-07-30 14:57:00,2026-07-30,14:57:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1453600,yfinance
2026-07-30 14:58:01,2026-07-30,14:58:01,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1453600,yfinance
2026-07-30 14:59:00,2026-07-30,14:59:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1457200,yfinance
2026-07-30 15:00:01,2026-07-30,15:00:01,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1457700,yfinance
2026-07-30 15:01:00,2026-07-30,15:01:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1460600,yfinance
2026-07-30 15:02:00,2026-07-30,15:02:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1460800,yfinance
2026-07-30 15:03:01,2026-07-30,15:03:01,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1473600,yfinance
2026-07-30 15:04:01,2026-07-30,15:04:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1473700,yfinance
2026-07-30 15:05:01,2026-07-30,15:05:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1473900,yfinance
2026-07-30 15:06:00,2026-07-30,15:06:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1475100,yfinance
2026-07-30 15:07:01,2026-07-30,15:07:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1475100,yfinance
2026-07-30 15:08:01,2026-07-30,15:08:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1475100,yfinance
2026-07-30 15:09:01,2026-07-30,15:09:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1482900,yfinance
2026-07-30 15:10:01,2026-07-30,15:10:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1484200,yfinance
2026-07-30 15:11:01,2026-07-30,15:11:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1491600,yfinance
2026-07-30 15:12:00,2026-07-30,15:12:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1499200,yfinance
2026-07-30 15:13:00,2026-07-30,15:13:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1503800,yfinance
2026-07-30 15:14:01,2026-07-30,15:14:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1511900,yfinance
2026-07-30 15:15:00,2026-07-30,15:15:00,7777,7777.T,3Dマトリックス,311.0,311.0,320.0,306.0,316.0,-5.0,-1.5822784810126582,1518300,yfinance
2026-07-30 15:16:01,2026-07-30,15:16:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1521000,yfinance
2026-07-30 15:17:01,2026-07-30,15:17:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1521000,yfinance
2026-07-30 15:18:01,2026-07-30,15:18:01,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1521200,yfinance
2026-07-30 15:19:01,2026-07-30,15:19:01,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1522600,yfinance
2026-07-30 15:20:01,2026-07-30,15:20:01,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1541600,yfinance
2026-07-30 15:21:00,2026-07-30,15:21:00,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1546000,yfinance
2026-07-30 15:22:01,2026-07-30,15:22:01,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1546500,yfinance
2026-07-30 15:23:00,2026-07-30,15:23:00,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1546500,yfinance
2026-07-30 15:24:01,2026-07-30,15:24:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1554300,yfinance
2026-07-30 15:25:01,2026-07-30,15:25:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1554300,yfinance
2026-07-30 15:26:01,2026-07-30,15:26:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1577400,yfinance
2026-07-30 15:27:00,2026-07-30,15:27:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1577600,yfinance
2026-07-30 15:28:00,2026-07-30,15:28:00,7777,7777.T,3Dマトリックス,310.0,311.0,320.0,306.0,316.0,-6.0,-1.89873417721519,1585400,yfinance
2026-07-30 15:29:01,2026-07-30,15:29:01,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1601300,yfinance
2026-07-30 15:30:01,2026-07-30,15:30:01,7777,7777.T,3Dマトリックス,309.0,311.0,320.0,306.0,316.0,-7.0,-2.2151898734177213,1602100,yfinance
2026-07-31 08:45:01,2026-07-31,08:45:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:46:00,2026-07-31,08:46:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:47:01,2026-07-31,08:47:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:48:00,2026-07-31,08:48:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:49:01,2026-07-31,08:49:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:50:00,2026-07-31,08:50:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:51:01,2026-07-31,08:51:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:52:00,2026-07-31,08:52:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:53:01,2026-07-31,08:53:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:54:00,2026-07-31,08:54:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:55:00,2026-07-31,08:55:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:56:01,2026-07-31,08:56:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:57:01,2026-07-31,08:57:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:58:00,2026-07-31,08:58:00,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 08:59:01,2026-07-31,08:59:01,7777,7777.T,3Dマトリックス,308.0,311.0,320.0,306.0,316.0,-8.0,-2.5316455696202533,1717800,yfinance
2026-07-31 09:00:01,2026-07-31,09:00:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:01:00,2026-07-31,09:01:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:02:00,2026-07-31,09:02:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:03:01,2026-07-31,09:03:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:04:00,2026-07-31,09:04:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:05:00,2026-07-31,09:05:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:06:01,2026-07-31,09:06:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:07:00,2026-07-31,09:07:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:08:01,2026-07-31,09:08:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:09:00,2026-07-31,09:09:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:10:01,2026-07-31,09:10:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:11:01,2026-07-31,09:11:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:12:00,2026-07-31,09:12:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:13:00,2026-07-31,09:13:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:14:00,2026-07-31,09:14:00,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:15:01,2026-07-31,09:15:01,7777,7777.T,3Dマトリックス,308.0,,,,316.0,-8.0,-2.5316455696202533,0,yfinance
2026-07-31 09:16:00,2026-07-31,09:16:00,7777,7777.T,3Dマトリックス,308.0,314.0,318.0,314.0,308.0,0.0,0.0,1898100,yfinance
2026-07-31 09:17:01,2026-07-31,09:17:01,7777,7777.T,3Dマトリックス,308.0,314.0,318.0,311.0,308.0,0.0,0.0,1917000,yfinance
2026-07-31 09:18:00,2026-07-31,09:18:00,7777,7777.T,3Dマトリックス,308.0,314.0,318.0,311.0,308.0,0.0,0.0,1924900,yfinance
2026-07-31 09:19:01,2026-07-31,09:19:01,7777,7777.T,3Dマトリックス,308.0,314.0,318.0,310.0,308.0,0.0,0.0,1946300,yfinance
2026-07-31 09:20:01,2026-07-31,09:20:01,7777,7777.T,3Dマトリックス,308.0,314.0,318.0,309.0,308.0,0.0,0.0,2008300,yfinance
2026-07-31 09:21:01,2026-07-31,09:21:01,7777,7777.T,3Dマトリックス,313.0,314.0,318.0,309.0,308.0,5.0,1.6233766233766231,320600,yfinance
2026-07-31 09:22:00,2026-07-31,09:22:00,7777,7777.T,3Dマトリックス,311.0,314.0,318.0,309.0,308.0,3.0,0.974025974025974,332400,yfinance
2026-07-31 09:23:00,2026-07-31,09:23:00,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,345300,yfinance
2026-07-31 09:24:01,2026-07-31,09:24:01,7777,7777.T,3Dマトリックス,313.0,314.0,318.0,309.0,308.0,5.0,1.6233766233766231,356600,yfinance
2026-07-31 09:25:00,2026-07-31,09:25:00,7777,7777.T,3Dマトリックス,312.0,314.0,318.0,309.0,308.0,4.0,1.2987012987012987,363200,yfinance
2026-07-31 09:26:01,2026-07-31,09:26:01,7777,7777.T,3Dマトリックス,313.0,314.0,318.0,309.0,308.0,5.0,1.6233766233766231,367700,yfinance
2026-07-31 09:27:01,2026-07-31,09:27:01,7777,7777.T,3Dマトリックス,312.0,314.0,318.0,309.0,308.0,4.0,1.2987012987012987,372900,yfinance
2026-07-31 09:28:01,2026-07-31,09:28:01,7777,7777.T,3Dマトリックス,312.0,314.0,318.0,309.0,308.0,4.0,1.2987012987012987,373800,yfinance
2026-07-31 09:29:00,2026-07-31,09:29:00,7777,7777.T,3Dマトリックス,312.0,314.0,318.0,309.0,308.0,4.0,1.2987012987012987,374600,yfinance
2026-07-31 09:30:00,2026-07-31,09:30:00,7777,7777.T,3Dマトリックス,312.0,314.0,318.0,309.0,308.0,4.0,1.2987012987012987,378100,yfinance
2026-07-31 09:31:00,2026-07-31,09:31:00,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,403300,yfinance
2026-07-31 09:32:00,2026-07-31,09:32:00,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,410900,yfinance
2026-07-31 09:33:00,2026-07-31,09:33:00,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,416000,yfinance
2026-07-31 09:34:01,2026-07-31,09:34:01,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,416000,yfinance
2026-07-31 09:35:01,2026-07-31,09:35:01,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,424400,yfinance
2026-07-31 09:36:01,2026-07-31,09:36:01,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,424400,yfinance
2026-07-31 09:37:01,2026-07-31,09:37:01,7777,7777.T,3Dマトリックス,310.0,314.0,318.0,309.0,308.0,2.0,0.6493506493506493,424700,yfinance
2026-07-31 09:38:00,2026-07-31,09:38:00,7777,7777.T,3Dマトリックス,311.0,314.0,318.0,309.0,308.0,3.0,0.974025974025974,434200,yfinance
2026-07-31 09:39:00,2026-07-31,09:39:00,7777,7777.T,3Dマトリックス,312.0,314.0,318.0,309.0,308.0,4.0,1.2987012987012987,452000,yfinance
2026-07-31 09:40:01,2026-07-31,09:40:01,7777,7777.T,3Dマトリックス,313.0,314.0,318.0,309.0,308.0,5.0,1.6233766233766231,455700,yfinance
2026-07-31 09:41:00,2026-07-31,09:41:00,7777,7777.T,3Dマトリックス,314.0,314.0,318.0,309.0,308.0,6.0,1.948051948051948,465500,yfinance
2026-07-31 09:42:01,2026-07-31,09:42:01,7777,7777.T,3Dマトリックス,314.0,314.0,318.0,309.0,308.0,6.0,1.948051948051948,481000,yfinance
2026-07-31 09:43:00,2026-07-31,09:43:00,7777,7777.T,3Dマトリックス,314.0,314.0,318.0,309.0,308.0,6.0,1.948051948051948,486400,yfinance
2026-07-31 09:44:00,2026-07-31,09:44:00,7777,7777.T,3Dマトリックス,315.0,314.0,318.0,309.0,308.0,7.0,2.272727272727273,489800,yfinance
2026-07-31 09:45:01,2026-07-31,09:45:01,7777,7777.T,3Dマトリックス,315.0,314.0,318.0,309.0,308.0,7.0,2.272727272727273,490800,yfinance
2026-07-31 09:46:00,2026-07-31,09:46:00,7777,7777.T,3Dマトリックス,318.0,314.0,318.0,309.0,308.0,10.0,3.2467532467532463,507600,yfinance
2026-07-31 09:47:00,2026-07-31,09:47:00,7777,7777.T,3Dマトリックス,318.0,314.0,318.0,309.0,308.0,10.0,3.2467532467532463,533200,yfinance
2026-07-31 09:48:00,2026-07-31,09:48:00,7777,7777.T,3Dマトリックス,317.0,314.0,318.0,309.0,308.0,9.0,2.922077922077922,539800,yfinance
2026-07-31 09:49:01,2026-07-31,09:49:01,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,549200,yfinance
2026-07-31 09:50:00,2026-07-31,09:50:00,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,553600,yfinance
2026-07-31 09:51:00,2026-07-31,09:51:00,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,556200,yfinance
2026-07-31 09:52:01,2026-07-31,09:52:01,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,556200,yfinance
2026-07-31 09:53:01,2026-07-31,09:53:01,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,559300,yfinance
2026-07-31 09:54:00,2026-07-31,09:54:00,7777,7777.T,3Dマトリックス,317.0,314.0,319.0,309.0,308.0,9.0,2.922077922077922,572100,yfinance
2026-07-31 09:55:01,2026-07-31,09:55:01,7777,7777.T,3Dマトリックス,317.0,314.0,319.0,309.0,308.0,9.0,2.922077922077922,572800,yfinance
2026-07-31 09:56:01,2026-07-31,09:56:01,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,574000,yfinance
2026-07-31 09:57:00,2026-07-31,09:57:00,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,574000,yfinance
2026-07-31 09:58:00,2026-07-31,09:58:00,7777,7777.T,3Dマトリックス,317.0,314.0,319.0,309.0,308.0,9.0,2.922077922077922,587100,yfinance
2026-07-31 09:59:00,2026-07-31,09:59:00,7777,7777.T,3Dマトリックス,317.0,314.0,319.0,309.0,308.0,9.0,2.922077922077922,591300,yfinance
2026-07-31 10:00:01,2026-07-31,10:00:01,7777,7777.T,3Dマトリックス,316.0,314.0,319.0,309.0,308.0,8.0,2.5974025974025974,599700,yfinance
2026-07-31 10:01:01,2026-07-31,10:01:01,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,607200,yfinance
2026-07-31 10:02:01,2026-07-31,10:02:01,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,613700,yfinance
2026-07-31 10:03:00,2026-07-31,10:03:00,7777,7777.T,3Dマトリックス,318.0,314.0,319.0,309.0,308.0,10.0,3.2467532467532463,613700,yfinance
2026-07-31 10:04:01,2026-07-31,10:04:01,7777,7777.T,3Dマトリックス,317.0,314.0,319.0,309.0,308.0,9.0,2.922077922077922,621900,yfinance
2026-07-31 10:05:01,2026-07-31,10:05:01,7777,7777.T,3Dマトリックス,318.0,314.0,320.0,309.0,308.0,10.0,3.2467532467532463,694500,yfinance
2026-07-31 10:06:01,2026-07-31,10:06:01,7777,7777.T,3Dマトリックス,318.0,314.0,320.0,309.0,308.0,10.0,3.2467532467532463,694500,yfinance
2026-07-31 10:07:00,2026-07-31,10:07:00,7777,7777.T,3Dマトリックス,320.0,314.0,321.0,309.0,308.0,12.0,3.896103896103896,720000,yfinance
2026-07-31 10:08:00,2026-07-31,10:08:00,7777,7777.T,3Dマトリックス,320.0,314.0,321.0,309.0,308.0,12.0,3.896103896103896,720000,yfinance
2026-07-31 10:09:01,2026-07-31,10:09:01,7777,7777.T,3Dマトリックス,320.0,314.0,321.0,309.0,308.0,12.0,3.896103896103896,734900,yfinance
2026-07-31 10:10:01,2026-07-31,10:10:01,7777,7777.T,3Dマトリックス,319.0,314.0,321.0,309.0,308.0,11.0,3.571428571428571,735800,yfinance
2026-07-31 10:11:01,2026-07-31,10:11:01,7777,7777.T,3Dマトリックス,320.0,314.0,321.0,309.0,308.0,12.0,3.896103896103896,744600,yfinance
2026-07-31 10:12:00,2026-07-31,10:12:00,7777,7777.T,3Dマトリックス,320.0,314.0,321.0,309.0,308.0,12.0,3.896103896103896,763100,yfinance
2026-07-31 10:13:01,2026-07-31,10:13:01,7777,7777.T,3Dマトリックス,321.0,314.0,321.0,309.0,308.0,13.0,4.220779220779221,778500,yfinance
2026-07-31 10:14:00,2026-07-31,10:14:00,7777,7777.T,3Dマトリックス,321.0,314.0,321.0,309.0,308.0,13.0,4.220779220779221,790600,yfinance
2026-07-31 10:15:00,2026-07-31,10:15:00,7777,7777.T,3Dマトリックス,322.0,314.0,322.0,309.0,308.0,14.0,4.545454545454546,791000,yfinance
2026-07-31 10:16:01,2026-07-31,10:16:01,7777,7777.T,3Dマトリックス,321.0,314.0,322.0,309.0,308.0,13.0,4.220779220779221,792400,yfinance
2026-07-31 10:17:00,2026-07-31,10:17:00,7777,7777.T,3Dマトリックス,321.0,314.0,322.0,309.0,308.0,13.0,4.220779220779221,796200,yfinance
2026-07-31 10:18:00,2026-07-31,10:18:00,7777,7777.T,3Dマトリックス,320.0,314.0,322.0,309.0,308.0,12.0,3.896103896103896,796700,yfinance
2026-07-31 10:19:00,2026-07-31,10:19:00,7777,7777.T,3Dマトリックス,320.0,314.0,322.0,309.0,308.0,12.0,3.896103896103896,798700,yfinance
2026-07-31 10:20:01,2026-07-31,10:20:01,7777,7777.T,3Dマトリックス,320.0,314.0,322.0,309.0,308.0,12.0,3.896103896103896,809500,yfinance
2026-07-31 10:21:00,2026-07-31,10:21:00,7777,7777.T,3Dマトリックス,320.0,314.0,322.0,309.0,308.0,12.0,3.896103896103896,809500,yfinance
2026-07-31 10:22:01,2026-07-31,10:22:01,7777,7777.T,3Dマトリックス,320.0,314.0,322.0,309.0,308.0,12.0,3.896103896103896,810500,yfinance
2026-07-31 10:23:00,2026-07-31,10:23:00,7777,7777.T,3Dマトリックス,321.0,314.0,322.0,309.0,308.0,13.0,4.220779220779221,815800,yfinance
2026-07-31 10:24:00,2026-07-31,10:24:00,7777,7777.T,3Dマトリックス,322.0,314.0,322.0,309.0,308.0,14.0,4.545454545454546,832200,yfinance
2026-07-31 10:25:00,2026-07-31,10:25:00,7777,7777.T,3Dマトリックス,323.0,314.0,323.0,309.0,308.0,15.0,4.870129870129871,859500,yfinance
2026-07-31 10:26:01,2026-07-31,10:26:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,901400,yfinance
2026-07-31 10:27:01,2026-07-31,10:27:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,903200,yfinance
2026-07-31 10:28:00,2026-07-31,10:28:00,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,904600,yfinance
2026-07-31 10:29:01,2026-07-31,10:29:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,915600,yfinance
2026-07-31 10:30:01,2026-07-31,10:30:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,919100,yfinance
2026-07-31 10:31:01,2026-07-31,10:31:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,929100,yfinance
2026-07-31 10:32:01,2026-07-31,10:32:01,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,939800,yfinance
2026-07-31 10:33:00,2026-07-31,10:33:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,944600,yfinance
2026-07-31 10:34:01,2026-07-31,10:34:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,944800,yfinance
2026-07-31 10:35:01,2026-07-31,10:35:01,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,953500,yfinance
2026-07-31 10:36:00,2026-07-31,10:36:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,953500,yfinance
2026-07-31 10:37:00,2026-07-31,10:37:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,953500,yfinance
2026-07-31 10:38:00,2026-07-31,10:38:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,953600,yfinance
2026-07-31 10:39:01,2026-07-31,10:39:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,962600,yfinance
2026-07-31 10:40:01,2026-07-31,10:40:01,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,962600,yfinance
2026-07-31 10:41:00,2026-07-31,10:41:00,7777,7777.T,3Dマトリックス,322.0,314.0,325.0,309.0,308.0,14.0,4.545454545454546,969400,yfinance
2026-07-31 10:42:01,2026-07-31,10:42:01,7777,7777.T,3Dマトリックス,322.0,314.0,325.0,309.0,308.0,14.0,4.545454545454546,972600,yfinance
2026-07-31 10:43:00,2026-07-31,10:43:00,7777,7777.T,3Dマトリックス,322.0,314.0,325.0,309.0,308.0,14.0,4.545454545454546,982400,yfinance
2026-07-31 10:44:01,2026-07-31,10:44:01,7777,7777.T,3Dマトリックス,322.0,314.0,325.0,309.0,308.0,14.0,4.545454545454546,982400,yfinance
2026-07-31 10:45:01,2026-07-31,10:45:01,7777,7777.T,3Dマトリックス,322.0,314.0,325.0,309.0,308.0,14.0,4.545454545454546,982500,yfinance
2026-07-31 10:46:00,2026-07-31,10:46:00,7777,7777.T,3Dマトリックス,323.0,314.0,325.0,309.0,308.0,15.0,4.870129870129871,990000,yfinance
2026-07-31 10:47:01,2026-07-31,10:47:01,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,990100,yfinance
2026-07-31 10:48:00,2026-07-31,10:48:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,1002500,yfinance
2026-07-31 10:49:00,2026-07-31,10:49:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,1004000,yfinance
2026-07-31 10:50:00,2026-07-31,10:50:00,7777,7777.T,3Dマトリックス,324.0,314.0,325.0,309.0,308.0,16.0,5.194805194805195,1006400,yfinance
2026-07-31 10:51:00,2026-07-31,10:51:00,7777,7777.T,3Dマトリックス,326.0,314.0,326.0,309.0,308.0,18.0,5.844155844155844,1020200,yfinance
2026-07-31 10:52:00,2026-07-31,10:52:00,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1026000,yfinance
2026-07-31 10:53:01,2026-07-31,10:53:01,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1030500,yfinance
2026-07-31 10:54:00,2026-07-31,10:54:00,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1035600,yfinance
2026-07-31 10:55:00,2026-07-31,10:55:00,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1039600,yfinance
2026-07-31 10:56:00,2026-07-31,10:56:00,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1040100,yfinance
2026-07-31 10:57:01,2026-07-31,10:57:01,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1040100,yfinance
2026-07-31 10:58:00,2026-07-31,10:58:00,7777,7777.T,3Dマトリックス,325.0,314.0,326.0,309.0,308.0,17.0,5.51948051948052,1040700,yfinance
2026-07-31 10:59:00,2026-07-31,10:59:00,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1061500,yfinance
2026-07-31 11:00:00,2026-07-31,11:00:00,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1062400,yfinance
2026-07-31 11:01:00,2026-07-31,11:01:00,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1065200,yfinance
2026-07-31 11:02:01,2026-07-31,11:02:01,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1065500,yfinance
2026-07-31 11:03:00,2026-07-31,11:03:00,7777,7777.T,3Dマトリックス,324.0,314.0,326.0,309.0,308.0,16.0,5.194805194805195,1066200,yfinance
2026-07-31 11:04:01,2026-07-31,11:04:01,7777,7777.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 11:05:01,2026-07-31,11:05:01,7777,7777.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