timestamp,market_date,market_time,code,yahoo_symbol,name,price,open,high,low,prev_close,change,change_pct,volume,source
2026-05-27 14:38:00,2026-05-27,14:38:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1265700,yfinance
2026-05-27 14:39:00,2026-05-27,14:39:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1266300,yfinance
2026-05-27 14:40:01,2026-05-27,14:40:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1268700,yfinance
2026-05-27 14:41:01,2026-05-27,14:41:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1271100,yfinance
2026-05-27 14:42:01,2026-05-27,14:42:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1275500,yfinance
2026-05-27 14:43:00,2026-05-27,14:43:00,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1275600,yfinance
2026-05-27 14:44:01,2026-05-27,14:44:01,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1281900,yfinance
2026-05-27 14:45:00,2026-05-27,14:45:00,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1282500,yfinance
2026-05-27 14:46:00,2026-05-27,14:46:00,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1286500,yfinance
2026-05-27 14:47:00,2026-05-27,14:47:00,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1288900,yfinance
2026-05-27 14:48:00,2026-05-27,14:48:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1291700,yfinance
2026-05-27 14:49:01,2026-05-27,14:49:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1291700,yfinance
2026-05-27 14:50:01,2026-05-27,14:50:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1302700,yfinance
2026-05-27 14:51:01,2026-05-27,14:51:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1310200,yfinance
2026-05-27 14:52:00,2026-05-27,14:52:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1310500,yfinance
2026-05-27 14:53:00,2026-05-27,14:53:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1310500,yfinance
2026-05-27 14:54:01,2026-05-27,14:54:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1311700,yfinance
2026-05-27 14:55:01,2026-05-27,14:55:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1318000,yfinance
2026-05-27 14:56:00,2026-05-27,14:56:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1318000,yfinance
2026-05-27 14:57:01,2026-05-27,14:57:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1318700,yfinance
2026-05-27 14:58:01,2026-05-27,14:58:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1319100,yfinance
2026-05-27 14:59:01,2026-05-27,14:59:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1319300,yfinance
2026-05-27 15:00:01,2026-05-27,15:00:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1319400,yfinance
2026-05-27 15:01:00,2026-05-27,15:01:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1321700,yfinance
2026-05-27 15:02:00,2026-05-27,15:02:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1323400,yfinance
2026-05-27 15:03:00,2026-05-27,15:03:00,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1335800,yfinance
2026-05-27 15:04:01,2026-05-27,15:04:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1336300,yfinance
2026-05-27 15:05:00,2026-05-27,15:05:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1336700,yfinance
2026-05-27 15:06:01,2026-05-27,15:06:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1341600,yfinance
2026-05-27 15:07:01,2026-05-27,15:07:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1341800,yfinance
2026-05-27 15:08:00,2026-05-27,15:08:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1343700,yfinance
2026-05-27 15:09:00,2026-05-27,15:09:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1345300,yfinance
2026-05-27 15:10:01,2026-05-27,15:10:01,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1357900,yfinance
2026-05-27 15:11:00,2026-05-27,15:11:00,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1358400,yfinance
2026-05-27 15:12:01,2026-05-27,15:12:01,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1359600,yfinance
2026-05-27 15:13:01,2026-05-27,15:13:01,7777,7777.T,3Dマトリックス,441.0,445.0,449.0,437.0,443.0,-2.0,-0.4514672686230248,1361700,yfinance
2026-05-27 15:14:01,2026-05-27,15:14:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1362300,yfinance
2026-05-27 15:15:00,2026-05-27,15:15:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1362500,yfinance
2026-05-27 15:16:00,2026-05-27,15:16:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1363000,yfinance
2026-05-27 15:17:01,2026-05-27,15:17:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1389600,yfinance
2026-05-27 15:18:01,2026-05-27,15:18:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1391000,yfinance
2026-05-27 15:19:00,2026-05-27,15:19:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1392700,yfinance
2026-05-27 15:20:01,2026-05-27,15:20:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1392700,yfinance
2026-05-27 15:21:01,2026-05-27,15:21:01,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1396800,yfinance
2026-05-27 15:22:00,2026-05-27,15:22:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1399900,yfinance
2026-05-27 15:23:00,2026-05-27,15:23:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1400700,yfinance
2026-05-27 15:24:01,2026-05-27,15:24:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1400700,yfinance
2026-05-27 15:25:00,2026-05-27,15:25:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1404900,yfinance
2026-05-27 15:26:01,2026-05-27,15:26:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1408700,yfinance
2026-05-27 15:27:01,2026-05-27,15:27:01,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1409000,yfinance
2026-05-27 15:28:00,2026-05-27,15:28:00,7777,7777.T,3Dマトリックス,440.0,445.0,449.0,437.0,443.0,-3.0,-0.6772009029345373,1420500,yfinance
2026-05-27 15:29:00,2026-05-27,15:29:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1423500,yfinance
2026-05-27 15:30:00,2026-05-27,15:30:00,7777,7777.T,3Dマトリックス,439.0,445.0,449.0,437.0,443.0,-4.0,-0.9029345372460496,1423500,yfinance
2026-05-28 08:45:02,2026-05-28,08:45:02,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:46:01,2026-05-28,08:46:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:47:00,2026-05-28,08:47:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:48:01,2026-05-28,08:48:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:49:01,2026-05-28,08:49:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:50:01,2026-05-28,08:50:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:51:01,2026-05-28,08:51:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:52:01,2026-05-28,08:52:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:53:00,2026-05-28,08:53:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:54:00,2026-05-28,08:54:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:55:00,2026-05-28,08:55:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:56:00,2026-05-28,08:56:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:57:01,2026-05-28,08:57:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:58:01,2026-05-28,08:58:01,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 08:59:00,2026-05-28,08:59:00,7777,7777.T,3Dマトリックス,438.0,445.0,449.0,437.0,443.0,-5.0,-1.1286681715575622,1540700,yfinance
2026-05-28 09:00:00,2026-05-28,09:00:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:01:01,2026-05-28,09:01:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:02:00,2026-05-28,09:02:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:03:01,2026-05-28,09:03:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:04:00,2026-05-28,09:04:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:05:01,2026-05-28,09:05:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:06:00,2026-05-28,09:06:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:07:01,2026-05-28,09:07:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:08:00,2026-05-28,09:08:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:09:01,2026-05-28,09:09:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:10:00,2026-05-28,09:10:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:11:00,2026-05-28,09:11:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:12:00,2026-05-28,09:12:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:13:00,2026-05-28,09:13:00,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:14:01,2026-05-28,09:14:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:15:01,2026-05-28,09:15:01,7777,7777.T,3Dマトリックス,438.0,,,,443.0,-5.0,-1.1286681715575622,0,yfinance
2026-05-28 09:16:01,2026-05-28,09:16:01,7777,7777.T,3Dマトリックス,438.0,436.0,436.0,435.0,439.0,-1.0,-0.22779043280182232,1614600,yfinance
2026-05-28 09:17:01,2026-05-28,09:17:01,7777,7777.T,3Dマトリックス,438.0,436.0,439.0,434.0,439.0,-1.0,-0.22779043280182232,1626800,yfinance
2026-05-28 09:18:01,2026-05-28,09:18:01,7777,7777.T,3Dマトリックス,438.0,436.0,439.0,434.0,439.0,-1.0,-0.22779043280182232,1635100,yfinance
2026-05-28 09:19:00,2026-05-28,09:19:00,7777,7777.T,3Dマトリックス,438.0,436.0,439.0,434.0,439.0,-1.0,-0.22779043280182232,1636600,yfinance
2026-05-28 09:20:00,2026-05-28,09:20:00,7777,7777.T,3Dマトリックス,438.0,436.0,439.0,431.0,439.0,-1.0,-0.22779043280182232,1689300,yfinance
2026-05-28 09:21:00,2026-05-28,09:21:00,7777,7777.T,3Dマトリックス,432.0,436.0,439.0,431.0,439.0,-7.0,-1.5945330296127564,157500,yfinance
2026-05-28 09:22:01,2026-05-28,09:22:01,7777,7777.T,3Dマトリックス,433.0,436.0,439.0,431.0,439.0,-6.0,-1.366742596810934,166500,yfinance
2026-05-28 09:23:01,2026-05-28,09:23:01,7777,7777.T,3Dマトリックス,433.0,436.0,439.0,431.0,439.0,-6.0,-1.366742596810934,170100,yfinance
2026-05-28 09:24:00,2026-05-28,09:24:00,7777,7777.T,3Dマトリックス,433.0,436.0,439.0,431.0,439.0,-6.0,-1.366742596810934,172100,yfinance
2026-05-28 09:25:01,2026-05-28,09:25:01,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,176300,yfinance
2026-05-28 09:26:01,2026-05-28,09:26:01,7777,7777.T,3Dマトリックス,436.0,436.0,439.0,431.0,439.0,-3.0,-0.683371298405467,179600,yfinance
2026-05-28 09:27:01,2026-05-28,09:27:01,7777,7777.T,3Dマトリックス,436.0,436.0,439.0,431.0,439.0,-3.0,-0.683371298405467,185200,yfinance
2026-05-28 09:28:00,2026-05-28,09:28:00,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,186500,yfinance
2026-05-28 09:29:01,2026-05-28,09:29:01,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,188400,yfinance
2026-05-28 09:30:01,2026-05-28,09:30:01,7777,7777.T,3Dマトリックス,434.0,436.0,439.0,431.0,439.0,-5.0,-1.1389521640091116,192300,yfinance
2026-05-28 09:31:01,2026-05-28,09:31:01,7777,7777.T,3Dマトリックス,433.0,436.0,439.0,431.0,439.0,-6.0,-1.366742596810934,206500,yfinance
2026-05-28 09:32:00,2026-05-28,09:32:00,7777,7777.T,3Dマトリックス,437.0,436.0,439.0,431.0,439.0,-2.0,-0.45558086560364464,231800,yfinance
2026-05-28 09:33:01,2026-05-28,09:33:01,7777,7777.T,3Dマトリックス,437.0,436.0,439.0,431.0,439.0,-2.0,-0.45558086560364464,234600,yfinance
2026-05-28 09:34:01,2026-05-28,09:34:01,7777,7777.T,3Dマトリックス,437.0,436.0,439.0,431.0,439.0,-2.0,-0.45558086560364464,235600,yfinance
2026-05-28 09:35:00,2026-05-28,09:35:00,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,239500,yfinance
2026-05-28 09:36:01,2026-05-28,09:36:01,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,242300,yfinance
2026-05-28 09:37:00,2026-05-28,09:37:00,7777,7777.T,3Dマトリックス,436.0,436.0,439.0,431.0,439.0,-3.0,-0.683371298405467,253100,yfinance
2026-05-28 09:38:00,2026-05-28,09:38:00,7777,7777.T,3Dマトリックス,436.0,436.0,439.0,431.0,439.0,-3.0,-0.683371298405467,254200,yfinance
2026-05-28 09:39:00,2026-05-28,09:39:00,7777,7777.T,3Dマトリックス,436.0,436.0,439.0,431.0,439.0,-3.0,-0.683371298405467,254200,yfinance
2026-05-28 09:40:00,2026-05-28,09:40:00,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,278000,yfinance
2026-05-28 09:41:01,2026-05-28,09:41:01,7777,7777.T,3Dマトリックス,434.0,436.0,439.0,431.0,439.0,-5.0,-1.1389521640091116,282800,yfinance
2026-05-28 09:42:01,2026-05-28,09:42:01,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,286100,yfinance
2026-05-28 09:43:01,2026-05-28,09:43:01,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,286100,yfinance
2026-05-28 09:44:00,2026-05-28,09:44:00,7777,7777.T,3Dマトリックス,435.0,436.0,439.0,431.0,439.0,-4.0,-0.9111617312072893,291500,yfinance
2026-05-28 09:45:01,2026-05-28,09:45:01,7777,7777.T,3Dマトリックス,434.0,436.0,439.0,431.0,439.0,-5.0,-1.1389521640091116,292100,yfinance
2026-05-28 09:46:01,2026-05-28,09:46:01,7777,7777.T,3Dマトリックス,433.0,436.0,439.0,431.0,439.0,-6.0,-1.366742596810934,298300,yfinance
2026-05-28 09:47:00,2026-05-28,09:47:00,7777,7777.T,3Dマトリックス,429.0,436.0,439.0,429.0,439.0,-10.0,-2.277904328018223,400300,yfinance
2026-05-28 09:48:00,2026-05-28,09:48:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,428.0,439.0,-11.0,-2.5056947608200453,431400,yfinance
2026-05-28 09:49:00,2026-05-28,09:49:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,428.0,439.0,-11.0,-2.5056947608200453,433400,yfinance
2026-05-28 09:50:00,2026-05-28,09:50:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,427.0,439.0,-11.0,-2.5056947608200453,479700,yfinance
2026-05-28 09:51:00,2026-05-28,09:51:00,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,426.0,439.0,-12.0,-2.733485193621868,491500,yfinance
2026-05-28 09:52:01,2026-05-28,09:52:01,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,426.0,439.0,-13.0,-2.9612756264236904,508300,yfinance
2026-05-28 09:53:01,2026-05-28,09:53:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,426.0,439.0,-12.0,-2.733485193621868,512500,yfinance
2026-05-28 09:54:01,2026-05-28,09:54:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,426.0,439.0,-12.0,-2.733485193621868,519200,yfinance
2026-05-28 09:55:01,2026-05-28,09:55:01,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,540300,yfinance
2026-05-28 09:56:00,2026-05-28,09:56:00,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,546300,yfinance
2026-05-28 09:57:01,2026-05-28,09:57:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,549300,yfinance
2026-05-28 09:58:01,2026-05-28,09:58:01,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,551700,yfinance
2026-05-28 09:59:01,2026-05-28,09:59:01,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,556500,yfinance
2026-05-28 10:00:01,2026-05-28,10:00:01,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,557600,yfinance
2026-05-28 10:01:00,2026-05-28,10:01:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,567300,yfinance
2026-05-28 10:02:01,2026-05-28,10:02:01,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,572100,yfinance
2026-05-28 10:03:01,2026-05-28,10:03:01,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,594400,yfinance
2026-05-28 10:04:01,2026-05-28,10:04:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,597100,yfinance
2026-05-28 10:05:00,2026-05-28,10:05:00,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,597600,yfinance
2026-05-28 10:06:00,2026-05-28,10:06:00,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,602400,yfinance
2026-05-28 10:07:00,2026-05-28,10:07:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,604600,yfinance
2026-05-28 10:08:01,2026-05-28,10:08:01,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,612700,yfinance
2026-05-28 10:09:01,2026-05-28,10:09:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,613400,yfinance
2026-05-28 10:10:01,2026-05-28,10:10:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,613900,yfinance
2026-05-28 10:11:01,2026-05-28,10:11:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,614100,yfinance
2026-05-28 10:12:00,2026-05-28,10:12:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,614400,yfinance
2026-05-28 10:13:00,2026-05-28,10:13:00,7777,7777.T,3Dマトリックス,428.0,436.0,439.0,425.0,439.0,-11.0,-2.5056947608200453,615400,yfinance
2026-05-28 10:14:00,2026-05-28,10:14:00,7777,7777.T,3Dマトリックス,429.0,436.0,439.0,425.0,439.0,-10.0,-2.277904328018223,615500,yfinance
2026-05-28 10:15:01,2026-05-28,10:15:01,7777,7777.T,3Dマトリックス,427.0,436.0,439.0,425.0,439.0,-12.0,-2.733485193621868,624200,yfinance
2026-05-28 10:16:00,2026-05-28,10:16:00,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,635600,yfinance
2026-05-28 10:17:00,2026-05-28,10:17:00,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,636200,yfinance
2026-05-28 10:18:01,2026-05-28,10:18:01,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,637300,yfinance
2026-05-28 10:19:00,2026-05-28,10:19:00,7777,7777.T,3Dマトリックス,426.0,436.0,439.0,425.0,439.0,-13.0,-2.9612756264236904,639500,yfinance
2026-05-28 10:20:00,2026-05-28,10:20:00,7777,7777.T,3Dマトリックス,425.0,436.0,439.0,425.0,439.0,-14.0,-3.189066059225513,681200,yfinance
2026-05-28 10:21:00,2026-05-28,10:21:00,7777,7777.T,3Dマトリックス,424.0,436.0,439.0,423.0,439.0,-15.0,-3.416856492027335,708200,yfinance
2026-05-28 10:22:01,2026-05-28,10:22:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,420.0,439.0,-18.0,-4.100227790432802,890400,yfinance
2026-05-28 10:23:00,2026-05-28,10:23:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,419.0,439.0,-20.0,-4.555808656036446,943000,yfinance
2026-05-28 10:24:01,2026-05-28,10:24:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,970300,yfinance
2026-05-28 10:25:00,2026-05-28,10:25:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,994600,yfinance
2026-05-28 10:26:01,2026-05-28,10:26:01,7777,7777.T,3Dマトリックス,422.0,436.0,439.0,418.0,439.0,-17.0,-3.8724373576309796,1000400,yfinance
2026-05-28 10:27:01,2026-05-28,10:27:01,7777,7777.T,3Dマトリックス,422.0,436.0,439.0,418.0,439.0,-17.0,-3.8724373576309796,1018900,yfinance
2026-05-28 10:28:01,2026-05-28,10:28:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1027300,yfinance
2026-05-28 10:29:01,2026-05-28,10:29:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1030700,yfinance
2026-05-28 10:30:01,2026-05-28,10:30:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1030800,yfinance
2026-05-28 10:31:00,2026-05-28,10:31:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1033500,yfinance
2026-05-28 10:32:00,2026-05-28,10:32:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1033600,yfinance
2026-05-28 10:33:00,2026-05-28,10:33:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1038600,yfinance
2026-05-28 10:34:01,2026-05-28,10:34:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1038800,yfinance
2026-05-28 10:35:01,2026-05-28,10:35:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1041700,yfinance
2026-05-28 10:36:00,2026-05-28,10:36:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1087500,yfinance
2026-05-28 10:37:00,2026-05-28,10:37:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1095400,yfinance
2026-05-28 10:38:00,2026-05-28,10:38:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1096600,yfinance
2026-05-28 10:39:01,2026-05-28,10:39:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1103400,yfinance
2026-05-28 10:40:01,2026-05-28,10:40:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1104900,yfinance
2026-05-28 10:41:01,2026-05-28,10:41:01,7777,7777.T,3Dマトリックス,422.0,436.0,439.0,418.0,439.0,-17.0,-3.8724373576309796,1109300,yfinance
2026-05-28 10:42:01,2026-05-28,10:42:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1114400,yfinance
2026-05-28 10:43:00,2026-05-28,10:43:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1118400,yfinance
2026-05-28 10:44:01,2026-05-28,10:44:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1118800,yfinance
2026-05-28 10:45:01,2026-05-28,10:45:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1120900,yfinance
2026-05-28 10:46:01,2026-05-28,10:46:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1127700,yfinance
2026-05-28 10:47:01,2026-05-28,10:47:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,418.0,439.0,-18.0,-4.100227790432802,1130400,yfinance
2026-05-28 10:48:00,2026-05-28,10:48:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1133200,yfinance
2026-05-28 10:49:00,2026-05-28,10:49:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1176800,yfinance
2026-05-28 10:50:01,2026-05-28,10:50:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1176800,yfinance
2026-05-28 10:51:00,2026-05-28,10:51:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1178900,yfinance
2026-05-28 10:52:00,2026-05-28,10:52:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1183300,yfinance
2026-05-28 10:53:00,2026-05-28,10:53:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1184100,yfinance
2026-05-28 10:54:01,2026-05-28,10:54:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1188000,yfinance
2026-05-28 10:55:01,2026-05-28,10:55:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,418.0,439.0,-19.0,-4.328018223234624,1198800,yfinance
2026-05-28 10:56:01,2026-05-28,10:56:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1202600,yfinance
2026-05-28 10:57:01,2026-05-28,10:57:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1205600,yfinance
2026-05-28 10:58:00,2026-05-28,10:58:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1230800,yfinance
2026-05-28 10:59:01,2026-05-28,10:59:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1236400,yfinance
2026-05-28 11:00:00,2026-05-28,11:00:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,418.0,439.0,-20.0,-4.555808656036446,1243300,yfinance
2026-05-28 11:01:00,2026-05-28,11:01:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,416.0,439.0,-23.0,-5.239179954441914,1281300,yfinance
2026-05-28 11:02:01,2026-05-28,11:02:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,414.0,439.0,-25.0,-5.694760820045558,1338800,yfinance
2026-05-28 11:03:01,2026-05-28,11:03:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,414.0,439.0,-24.0,-5.466970387243736,1367300,yfinance
2026-05-28 11:04:01,2026-05-28,11:04:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,414.0,439.0,-24.0,-5.466970387243736,1377900,yfinance
2026-05-28 11:05:00,2026-05-28,11:05:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,414.0,439.0,-24.0,-5.466970387243736,1387900,yfinance
2026-05-28 11:06:00,2026-05-28,11:06:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,414.0,439.0,-24.0,-5.466970387243736,1390600,yfinance
2026-05-28 11:07:00,2026-05-28,11:07:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,414.0,439.0,-24.0,-5.466970387243736,1392300,yfinance
2026-05-28 11:08:00,2026-05-28,11:08:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,413.0,439.0,-25.0,-5.694760820045558,1414100,yfinance
2026-05-28 11:09:00,2026-05-28,11:09:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,413.0,439.0,-25.0,-5.694760820045558,1460500,yfinance
2026-05-28 11:10:00,2026-05-28,11:10:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,413.0,439.0,-25.0,-5.694760820045558,1483500,yfinance
2026-05-28 11:11:00,2026-05-28,11:11:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,413.0,439.0,-25.0,-5.694760820045558,1486000,yfinance
2026-05-28 11:12:01,2026-05-28,11:12:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,412.0,439.0,-26.0,-5.922551252847381,1538600,yfinance
2026-05-28 11:13:01,2026-05-28,11:13:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,412.0,439.0,-25.0,-5.694760820045558,1562500,yfinance
2026-05-28 11:14:01,2026-05-28,11:14:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,412.0,439.0,-26.0,-5.922551252847381,1584400,yfinance
2026-05-28 11:15:01,2026-05-28,11:15:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,412.0,439.0,-26.0,-5.922551252847381,1591500,yfinance
2026-05-28 11:16:00,2026-05-28,11:16:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,412.0,439.0,-26.0,-5.922551252847381,1593900,yfinance
2026-05-28 11:17:01,2026-05-28,11:17:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,412.0,439.0,-27.0,-6.150341685649203,1601400,yfinance
2026-05-28 11:18:01,2026-05-28,11:18:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,412.0,439.0,-27.0,-6.150341685649203,1604900,yfinance
2026-05-28 11:19:00,2026-05-28,11:19:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,410.0,439.0,-29.0,-6.605922551252847,1651400,yfinance
2026-05-28 11:20:00,2026-05-28,11:20:00,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,410.0,439.0,-28.0,-6.378132118451026,1658100,yfinance
2026-05-28 11:21:00,2026-05-28,11:21:00,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,410.0,439.0,-28.0,-6.378132118451026,1666200,yfinance
2026-05-28 11:22:01,2026-05-28,11:22:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,1689800,yfinance
2026-05-28 11:23:00,2026-05-28,11:23:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,1703600,yfinance
2026-05-28 11:24:01,2026-05-28,11:24:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,1713500,yfinance
2026-05-28 11:25:01,2026-05-28,11:25:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,1716500,yfinance
2026-05-28 11:26:00,2026-05-28,11:26:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,1724300,yfinance
2026-05-28 11:27:00,2026-05-28,11:27:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,1726700,yfinance
2026-05-28 11:28:00,2026-05-28,11:28:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,1728900,yfinance
2026-05-28 11:29:01,2026-05-28,11:29:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,1731200,yfinance
2026-05-28 11:30:00,2026-05-28,11:30:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,1732200,yfinance
2026-05-28 12:30:01,2026-05-28,12:30:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:31:01,2026-05-28,12:31:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:32:01,2026-05-28,12:32:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:33:00,2026-05-28,12:33:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:34:01,2026-05-28,12:34:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:35:01,2026-05-28,12:35:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:36:00,2026-05-28,12:36:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:37:00,2026-05-28,12:37:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:38:00,2026-05-28,12:38:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:39:00,2026-05-28,12:39:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:40:00,2026-05-28,12:40:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:41:01,2026-05-28,12:41:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:42:00,2026-05-28,12:42:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:43:01,2026-05-28,12:43:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:44:01,2026-05-28,12:44:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:45:01,2026-05-28,12:45:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,1916200,yfinance
2026-05-28 12:46:01,2026-05-28,12:46:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2072900,yfinance
2026-05-28 12:47:01,2026-05-28,12:47:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2101900,yfinance
2026-05-28 12:48:00,2026-05-28,12:48:00,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2102200,yfinance
2026-05-28 12:49:01,2026-05-28,12:49:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2102300,yfinance
2026-05-28 12:50:01,2026-05-28,12:50:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,2110100,yfinance
2026-05-28 12:51:01,2026-05-28,12:51:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2111600,yfinance
2026-05-28 12:52:01,2026-05-28,12:52:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,2155600,yfinance
2026-05-28 12:53:01,2026-05-28,12:53:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,2164900,yfinance
2026-05-28 12:54:01,2026-05-28,12:54:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,2209700,yfinance
2026-05-28 12:55:01,2026-05-28,12:55:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,2228800,yfinance
2026-05-28 12:56:01,2026-05-28,12:56:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2239100,yfinance
2026-05-28 12:57:00,2026-05-28,12:57:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,2249900,yfinance
2026-05-28 12:58:00,2026-05-28,12:58:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,2259900,yfinance
2026-05-28 12:59:00,2026-05-28,12:59:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,2278700,yfinance
2026-05-28 13:00:01,2026-05-28,13:00:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2286900,yfinance
2026-05-28 13:01:01,2026-05-28,13:01:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2309400,yfinance
2026-05-28 13:02:01,2026-05-28,13:02:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2312100,yfinance
2026-05-28 13:03:00,2026-05-28,13:03:00,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2317300,yfinance
2026-05-28 13:04:00,2026-05-28,13:04:00,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,410.0,439.0,-22.0,-5.0113895216400905,2329700,yfinance
2026-05-28 13:05:01,2026-05-28,13:05:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,410.0,439.0,-23.0,-5.239179954441914,2345400,yfinance
2026-05-28 13:06:01,2026-05-28,13:06:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2383700,yfinance
2026-05-28 13:07:01,2026-05-28,13:07:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2388400,yfinance
2026-05-28 13:08:01,2026-05-28,13:08:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,2394800,yfinance
2026-05-28 13:09:01,2026-05-28,13:09:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2396600,yfinance
2026-05-28 13:10:00,2026-05-28,13:10:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2408800,yfinance
2026-05-28 13:11:01,2026-05-28,13:11:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2410300,yfinance
2026-05-28 13:12:01,2026-05-28,13:12:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2411600,yfinance
2026-05-28 13:13:00,2026-05-28,13:13:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,410.0,439.0,-24.0,-5.466970387243736,2417900,yfinance
2026-05-28 13:14:00,2026-05-28,13:14:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,2418800,yfinance
2026-05-28 13:15:00,2026-05-28,13:15:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,2419300,yfinance
2026-05-28 13:16:01,2026-05-28,13:16:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,2429900,yfinance
2026-05-28 13:17:00,2026-05-28,13:17:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,410.0,439.0,-26.0,-5.922551252847381,2431500,yfinance
2026-05-28 13:18:01,2026-05-28,13:18:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2481600,yfinance
2026-05-28 13:19:00,2026-05-28,13:19:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2482100,yfinance
2026-05-28 13:20:01,2026-05-28,13:20:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2484000,yfinance
2026-05-28 13:21:00,2026-05-28,13:21:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2484300,yfinance
2026-05-28 13:22:01,2026-05-28,13:22:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2489500,yfinance
2026-05-28 13:23:00,2026-05-28,13:23:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2490200,yfinance
2026-05-28 13:24:01,2026-05-28,13:24:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2504700,yfinance
2026-05-28 13:25:00,2026-05-28,13:25:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2505000,yfinance
2026-05-28 13:26:00,2026-05-28,13:26:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,410.0,439.0,-25.0,-5.694760820045558,2513000,yfinance
2026-05-28 13:27:00,2026-05-28,13:27:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2521700,yfinance
2026-05-28 13:28:01,2026-05-28,13:28:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2528900,yfinance
2026-05-28 13:29:00,2026-05-28,13:29:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2528900,yfinance
2026-05-28 13:30:01,2026-05-28,13:30:01,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,410.0,439.0,-28.0,-6.378132118451026,2531900,yfinance
2026-05-28 13:31:01,2026-05-28,13:31:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,410.0,439.0,-27.0,-6.150341685649203,2558200,yfinance
2026-05-28 13:32:00,2026-05-28,13:32:00,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,410.0,439.0,-28.0,-6.378132118451026,2559000,yfinance
2026-05-28 13:33:01,2026-05-28,13:33:01,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,410.0,439.0,-28.0,-6.378132118451026,2562600,yfinance
2026-05-28 13:34:01,2026-05-28,13:34:01,7777,7777.T,3Dマトリックス,408.0,436.0,439.0,408.0,439.0,-31.0,-7.061503416856492,2626500,yfinance
2026-05-28 13:35:01,2026-05-28,13:35:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2638900,yfinance
2026-05-28 13:36:00,2026-05-28,13:36:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2642900,yfinance
2026-05-28 13:37:01,2026-05-28,13:37:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2642900,yfinance
2026-05-28 13:38:01,2026-05-28,13:38:01,7777,7777.T,3Dマトリックス,409.0,436.0,439.0,408.0,439.0,-30.0,-6.83371298405467,2652400,yfinance
2026-05-28 13:39:01,2026-05-28,13:39:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2669800,yfinance
2026-05-28 13:40:01,2026-05-28,13:40:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2674500,yfinance
2026-05-28 13:41:00,2026-05-28,13:41:00,7777,7777.T,3Dマトリックス,408.0,436.0,439.0,408.0,439.0,-31.0,-7.061503416856492,2683700,yfinance
2026-05-28 13:42:00,2026-05-28,13:42:00,7777,7777.T,3Dマトリックス,409.0,436.0,439.0,408.0,439.0,-30.0,-6.83371298405467,2688100,yfinance
2026-05-28 13:43:01,2026-05-28,13:43:01,7777,7777.T,3Dマトリックス,408.0,436.0,439.0,408.0,439.0,-31.0,-7.061503416856492,2693600,yfinance
2026-05-28 13:44:01,2026-05-28,13:44:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2744700,yfinance
2026-05-28 13:45:00,2026-05-28,13:45:00,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,408.0,439.0,-27.0,-6.150341685649203,2763100,yfinance
2026-05-28 13:46:01,2026-05-28,13:46:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2764700,yfinance
2026-05-28 13:47:01,2026-05-28,13:47:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2769700,yfinance
2026-05-28 13:48:00,2026-05-28,13:48:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,408.0,439.0,-25.0,-5.694760820045558,2775400,yfinance
2026-05-28 13:49:00,2026-05-28,13:49:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2776000,yfinance
2026-05-28 13:50:00,2026-05-28,13:50:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2813800,yfinance
2026-05-28 13:51:00,2026-05-28,13:51:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2814300,yfinance
2026-05-28 13:52:01,2026-05-28,13:52:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2815700,yfinance
2026-05-28 13:53:01,2026-05-28,13:53:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,408.0,439.0,-25.0,-5.694760820045558,2815900,yfinance
2026-05-28 13:54:01,2026-05-28,13:54:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,408.0,439.0,-25.0,-5.694760820045558,2827400,yfinance
2026-05-28 13:55:01,2026-05-28,13:55:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2835900,yfinance
2026-05-28 13:56:01,2026-05-28,13:56:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2835900,yfinance
2026-05-28 13:57:01,2026-05-28,13:57:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2836200,yfinance
2026-05-28 13:58:01,2026-05-28,13:58:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2836200,yfinance
2026-05-28 13:59:02,2026-05-28,13:59:02,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2840600,yfinance
2026-05-28 14:00:01,2026-05-28,14:00:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,2840700,yfinance
2026-05-28 14:01:00,2026-05-28,14:01:00,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,408.0,439.0,-28.0,-6.378132118451026,2863200,yfinance
2026-05-28 14:02:01,2026-05-28,14:02:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2883200,yfinance
2026-05-28 14:03:01,2026-05-28,14:03:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2888500,yfinance
2026-05-28 14:04:01,2026-05-28,14:04:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2889000,yfinance
2026-05-28 14:05:01,2026-05-28,14:05:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2889300,yfinance
2026-05-28 14:06:00,2026-05-28,14:06:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2889400,yfinance
2026-05-28 14:07:00,2026-05-28,14:07:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2892700,yfinance
2026-05-28 14:08:01,2026-05-28,14:08:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2897500,yfinance
2026-05-28 14:09:01,2026-05-28,14:09:01,7777,7777.T,3Dマトリックス,409.0,436.0,439.0,408.0,439.0,-30.0,-6.83371298405467,2897600,yfinance
2026-05-28 14:10:00,2026-05-28,14:10:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2903400,yfinance
2026-05-28 14:11:00,2026-05-28,14:11:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2914200,yfinance
2026-05-28 14:12:00,2026-05-28,14:12:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2915000,yfinance
2026-05-28 14:13:01,2026-05-28,14:13:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2929400,yfinance
2026-05-28 14:14:01,2026-05-28,14:14:01,7777,7777.T,3Dマトリックス,409.0,436.0,439.0,408.0,439.0,-30.0,-6.83371298405467,2943900,yfinance
2026-05-28 14:15:01,2026-05-28,14:15:01,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,408.0,439.0,-28.0,-6.378132118451026,2960200,yfinance
2026-05-28 14:16:01,2026-05-28,14:16:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2971000,yfinance
2026-05-28 14:17:00,2026-05-28,14:17:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2983500,yfinance
2026-05-28 14:18:00,2026-05-28,14:18:00,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,2993000,yfinance
2026-05-28 14:19:01,2026-05-28,14:19:01,7777,7777.T,3Dマトリックス,409.0,436.0,439.0,408.0,439.0,-30.0,-6.83371298405467,3006000,yfinance
2026-05-28 14:20:01,2026-05-28,14:20:01,7777,7777.T,3Dマトリックス,409.0,436.0,439.0,408.0,439.0,-30.0,-6.83371298405467,3008700,yfinance
2026-05-28 14:21:01,2026-05-28,14:21:01,7777,7777.T,3Dマトリックス,410.0,436.0,439.0,408.0,439.0,-29.0,-6.605922551252847,3009200,yfinance
2026-05-28 14:23:08,2026-05-28,14:23:08,7777,7777.T,3Dマトリックス,411.0,432.0,437.0,408.0,,,,2853800,yfinance
2026-05-28 14:23:25,2026-05-28,14:23:25,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,408.0,439.0,-28.0,-6.378132118451026,3021100,yfinance
2026-05-28 14:24:00,2026-05-28,14:24:00,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,408.0,439.0,-28.0,-6.378132118451026,3021100,yfinance
2026-05-28 14:25:01,2026-05-28,14:25:01,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,408.0,439.0,-27.0,-6.150341685649203,3037100,yfinance
2026-05-28 14:26:01,2026-05-28,14:26:01,7777,7777.T,3Dマトリックス,411.0,436.0,439.0,408.0,439.0,-28.0,-6.378132118451026,3037200,yfinance
2026-05-28 14:27:02,2026-05-28,14:27:02,7777,7777.T,3Dマトリックス,412.0,436.0,439.0,408.0,439.0,-27.0,-6.150341685649203,3044000,yfinance
2026-05-28 14:28:01,2026-05-28,14:28:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3054900,yfinance
2026-05-28 14:29:01,2026-05-28,14:29:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3054900,yfinance
2026-05-28 14:30:00,2026-05-28,14:30:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3063300,yfinance
2026-05-28 14:31:00,2026-05-28,14:31:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,408.0,439.0,-25.0,-5.694760820045558,3068400,yfinance
2026-05-28 14:32:01,2026-05-28,14:32:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3071300,yfinance
2026-05-28 14:33:00,2026-05-28,14:33:00,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3073200,yfinance
2026-05-28 14:34:01,2026-05-28,14:34:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3073200,yfinance
2026-05-28 14:35:01,2026-05-28,14:35:01,7777,7777.T,3Dマトリックス,413.0,436.0,439.0,408.0,439.0,-26.0,-5.922551252847381,3075300,yfinance
2026-05-28 14:36:01,2026-05-28,14:36:01,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,408.0,439.0,-25.0,-5.694760820045558,3081400,yfinance
2026-05-28 14:37:00,2026-05-28,14:37:00,7777,7777.T,3Dマトリックス,414.0,436.0,439.0,408.0,439.0,-25.0,-5.694760820045558,3086400,yfinance
2026-05-28 14:38:01,2026-05-28,14:38:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,408.0,439.0,-23.0,-5.239179954441914,3113000,yfinance
2026-05-28 14:39:00,2026-05-28,14:39:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,408.0,439.0,-24.0,-5.466970387243736,3113700,yfinance
2026-05-28 14:40:01,2026-05-28,14:40:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,408.0,439.0,-24.0,-5.466970387243736,3115900,yfinance
2026-05-28 14:41:00,2026-05-28,14:41:00,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,408.0,439.0,-24.0,-5.466970387243736,3119500,yfinance
2026-05-28 14:42:01,2026-05-28,14:42:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,408.0,439.0,-23.0,-5.239179954441914,3119900,yfinance
2026-05-28 14:43:01,2026-05-28,14:43:01,7777,7777.T,3Dマトリックス,415.0,436.0,439.0,408.0,439.0,-24.0,-5.466970387243736,3128400,yfinance
2026-05-28 14:44:00,2026-05-28,14:44:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,408.0,439.0,-23.0,-5.239179954441914,3160900,yfinance
2026-05-28 14:45:01,2026-05-28,14:45:01,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,408.0,439.0,-23.0,-5.239179954441914,3161800,yfinance
2026-05-28 14:46:00,2026-05-28,14:46:00,7777,7777.T,3Dマトリックス,416.0,436.0,439.0,408.0,439.0,-23.0,-5.239179954441914,3162100,yfinance
2026-05-28 14:47:01,2026-05-28,14:47:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3198800,yfinance
2026-05-28 14:48:01,2026-05-28,14:48:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3225500,yfinance
2026-05-28 14:49:01,2026-05-28,14:49:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,408.0,439.0,-22.0,-5.0113895216400905,3227900,yfinance
2026-05-28 14:50:01,2026-05-28,14:50:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3228600,yfinance
2026-05-28 14:51:00,2026-05-28,14:51:00,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,408.0,439.0,-22.0,-5.0113895216400905,3239900,yfinance
2026-05-28 14:52:00,2026-05-28,14:52:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3266400,yfinance
2026-05-28 14:53:01,2026-05-28,14:53:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3266700,yfinance
2026-05-28 14:54:01,2026-05-28,14:54:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3274500,yfinance
2026-05-28 14:55:01,2026-05-28,14:55:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3276700,yfinance
2026-05-28 14:56:01,2026-05-28,14:56:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3277900,yfinance
2026-05-28 14:57:00,2026-05-28,14:57:00,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3288500,yfinance
2026-05-28 14:58:00,2026-05-28,14:58:00,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3290300,yfinance
2026-05-28 14:59:01,2026-05-28,14:59:01,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,408.0,439.0,-22.0,-5.0113895216400905,3300500,yfinance
2026-05-28 15:00:00,2026-05-28,15:00:00,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,408.0,439.0,-22.0,-5.0113895216400905,3301100,yfinance
2026-05-28 15:01:00,2026-05-28,15:01:00,7777,7777.T,3Dマトリックス,417.0,436.0,439.0,408.0,439.0,-22.0,-5.0113895216400905,3302200,yfinance
2026-05-28 15:02:01,2026-05-28,15:02:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3320000,yfinance
2026-05-28 15:03:00,2026-05-28,15:03:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3320100,yfinance
2026-05-28 15:04:00,2026-05-28,15:04:00,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3320400,yfinance
2026-05-28 15:05:01,2026-05-28,15:05:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3320900,yfinance
2026-05-28 15:06:01,2026-05-28,15:06:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3329200,yfinance
2026-05-28 15:07:00,2026-05-28,15:07:00,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3331900,yfinance
2026-05-28 15:08:01,2026-05-28,15:08:01,7777,7777.T,3Dマトリックス,418.0,436.0,439.0,408.0,439.0,-21.0,-4.783599088838269,3336400,yfinance
2026-05-28 15:09:01,2026-05-28,15:09:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3337600,yfinance
2026-05-28 15:10:01,2026-05-28,15:10:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3337700,yfinance
2026-05-28 15:11:01,2026-05-28,15:11:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3337700,yfinance
2026-05-28 15:12:01,2026-05-28,15:12:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3345300,yfinance
2026-05-28 15:13:01,2026-05-28,15:13:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3348400,yfinance
2026-05-28 15:14:00,2026-05-28,15:14:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3349700,yfinance
2026-05-28 15:15:02,2026-05-28,15:15:02,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3351600,yfinance
2026-05-28 15:16:00,2026-05-28,15:16:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3351900,yfinance
2026-05-28 15:17:01,2026-05-28,15:17:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3352500,yfinance
2026-05-28 15:18:00,2026-05-28,15:18:00,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3353200,yfinance
2026-05-28 15:19:01,2026-05-28,15:19:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3353400,yfinance
2026-05-28 15:20:01,2026-05-28,15:20:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3353800,yfinance
2026-05-28 15:21:00,2026-05-28,15:21:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3354600,yfinance
2026-05-28 15:22:01,2026-05-28,15:22:01,7777,7777.T,3Dマトリックス,420.0,436.0,439.0,408.0,439.0,-19.0,-4.328018223234624,3357400,yfinance
2026-05-28 15:23:00,2026-05-28,15:23:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3357700,yfinance
2026-05-28 15:24:01,2026-05-28,15:24:01,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3377500,yfinance
2026-05-28 15:25:00,2026-05-28,15:25:00,7777,7777.T,3Dマトリックス,419.0,436.0,439.0,408.0,439.0,-20.0,-4.555808656036446,3379300,yfinance
2026-05-28 15:26:01,2026-05-28,15:26:01,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,408.0,439.0,-18.0,-4.100227790432802,3410100,yfinance
2026-05-28 15:27:00,2026-05-28,15:27:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,408.0,439.0,-18.0,-4.100227790432802,3413400,yfinance
2026-05-28 15:28:00,2026-05-28,15:28:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,408.0,439.0,-18.0,-4.100227790432802,3414000,yfinance
2026-05-28 15:29:00,2026-05-28,15:29:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,408.0,439.0,-18.0,-4.100227790432802,3414300,yfinance
2026-05-28 15:30:00,2026-05-28,15:30:00,7777,7777.T,3Dマトリックス,421.0,436.0,439.0,408.0,439.0,-18.0,-4.100227790432802,3414300,yfinance