PIMCO 25 Year Zero Coupon U.S. Treasury Index Exchange-Traded Fund (ZROZ)

ZROZ
🏛️ アメリカ →
67.45
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 75.21 75.21 75.21 75.21 25.8K
09:31 75.13 75.20 75.13 75.20 8.1K
09:32 75.11 75.11 75.11 75.11 0.2K
09:33 75.12 75.12 75.12 75.11 3.9K
09:34 75.12 75.12 75.12 75.12 0.9K
09:35 75.15 75.19 75.13 75.19 3.5K
09:36 75.21 75.26 75.21 75.26 1.7K
09:37 75.18 75.18 75.14 75.17 5.9K
09:39 75.14 75.14 75.14 75.14 0.4K
09:40 75.13 75.13 75.09 75.09 1.8K
09:42 75.10 75.10 75.10 75.10 2.9K
09:45 75.00 75.11 75.00 75.11 2.0K
09:46 75.19 75.19 75.18 75.18 3.7K
09:47 75.14 75.16 75.14 75.16 2.1K
09:48 75.13 75.14 75.09 75.09 2.4K
09:49 75.16 75.17 75.16 75.16 2.7K
09:50 75.14 75.14 75.10 75.10 4.4K
09:52 75.11 75.11 75.10 75.10 2.3K
09:53 75.08 75.08 75.08 75.08 0.2K
09:54 75.05 75.05 75.01 75.01 2.9K
09:55 74.97 74.97 74.89 74.89 13.7K
09:56 74.89 74.91 74.87 74.91 28.9K
09:57 74.97 74.97 74.97 74.97 2.3K
09:59 74.96 74.96 74.86 74.95 2.5K
10:02 74.83 74.85 74.83 74.85 4.2K
10:03 74.83 74.84 74.83 74.84 0.3K
10:04 74.83 74.83 74.83 74.83 1.5K
10:05 74.87 74.87 74.87 74.87 1.3K
10:06 74.86 74.90 74.86 74.90 0.5K
10:08 74.96 74.99 74.95 74.95 22.7K
10:09 74.96 74.96 74.96 74.96 0.2K
10:10 74.97 74.98 74.97 74.98 2.7K
10:12 74.97 74.97 74.97 74.97 1.2K
10:13 74.93 74.96 74.93 74.96 0.6K
10:14 75.02 75.02 75.02 75.02 70.0K
10:15 74.92 74.98 74.92 74.98 0.5K
10:16 74.95 74.96 74.94 74.94 5.2K
10:17 74.89 74.89 74.89 74.89 20.2K
10:18 74.89 74.91 74.89 74.91 2.1K
10:19 74.87 74.90 74.87 74.90 1.8K
10:22 74.83 74.83 74.83 74.83 1.7K
10:24 74.77 74.77 74.77 74.77 0.2K
10:25 74.81 74.81 74.81 74.81 0.7K
10:26 74.82 74.86 74.82 74.82 7.0K
10:27 74.76 74.76 74.76 74.76 20.5K
10:28 74.71 74.71 74.71 74.71 0.7K
10:29 74.77 74.77 74.77 74.77 1.0K
10:31 74.77 74.77 74.77 74.77 1.4K
10:32 74.76 74.77 74.76 74.77 14.8K
10:33 74.77 74.78 74.77 74.78 3.2K
10:34 74.78 74.78 74.78 74.78 0.7K
10:35 74.79 74.79 74.78 74.78 1.8K
10:36 74.76 74.76 74.74 74.74 4.3K
10:37 74.69 74.76 74.69 74.76 1.5K
10:39 74.77 74.78 74.73 74.78 93.5K
10:40 74.76 74.76 74.72 74.72 1.0K
10:41 74.72 74.72 74.72 74.72 1.6K
10:42 74.65 74.65 74.65 74.65 0.7K
10:43 74.63 74.65 74.63 74.65 0.5K
10:44 74.60 74.68 74.60 74.68 0.3K
10:45 74.68 74.68 74.68 74.68 0.1K
10:46 74.69 74.73 74.69 74.73 0.6K
10:47 74.72 74.76 74.72 74.73 42.4K
10:48 74.74 74.74 74.73 74.73 2.0K
10:49 74.76 74.76 74.76 74.76 2.8K
10:51 74.79 74.79 74.79 74.79 0.8K
10:53 74.82 74.82 74.82 74.82 2.3K
10:54 74.81 74.81 74.78 74.78 1.5K
10:55 74.77 74.81 74.77 74.81 18.1K
10:56 74.76 74.77 74.76 74.77 4.4K
10:57 74.76 74.77 74.76 74.77 1.7K
10:58 74.79 74.79 74.79 74.79 22.9K
10:59 74.71 74.71 74.71 74.71 1.2K
11:02 74.70 74.70 74.70 74.70 0.7K
11:03 74.73 74.73 74.73 74.73 1.4K
11:05 74.66 74.66 74.66 74.66 0.8K
11:07 74.74 74.76 74.74 74.74 40.9K
11:08 74.72 74.73 74.72 74.73 18.3K
11:09 74.74 74.74 74.71 74.71 2.5K
11:10 74.69 74.72 74.69 74.69 8.9K
11:11 74.73 74.73 74.73 74.73 1.6K
11:12 74.71 74.71 74.71 74.71 1.6K
11:13 74.74 74.76 74.74 74.76 390.4K
11:14 74.69 74.69 74.68 74.68 1.6K
11:16 74.68 74.68 74.66 74.66 2.1K
11:17 74.64 74.64 74.63 74.63 5.2K
11:19 74.64 74.64 74.63 74.63 3.6K
11:20 74.61 74.61 74.61 74.61 1.4K
11:21 74.62 74.64 74.62 74.64 5.3K
11:22 74.63 74.63 74.60 74.60 2.6K
11:25 74.51 74.53 74.51 74.53 4.8K
11:26 74.51 74.51 74.51 74.51 0.8K
11:27 74.49 74.49 74.49 74.49 0.6K
11:28 74.47 74.47 74.47 74.47 9.5K
11:30 74.48 74.48 74.46 74.46 1.7K
11:31 74.52 74.52 74.52 74.52 2.3K
11:34 74.49 74.49 74.47 74.47 0.6K
11:35 74.45 74.45 74.45 74.44 7.2K
11:36 74.46 74.46 74.46 74.46 0.4K
11:37 74.48 74.48 74.48 74.48 0.5K
11:38 74.48 74.48 74.46 74.46 0.8K
11:39 74.43 74.44 74.43 74.44 5.0K
11:40 74.48 74.48 74.48 74.47 3.8K
11:41 74.47 74.49 74.47 74.49 7.9K
11:42 74.47 74.49 74.47 74.49 2.7K
11:43 74.47 74.47 74.47 74.47 0.4K
11:44 74.46 74.47 74.46 74.47 2.3K
11:45 74.46 74.46 74.46 74.46 2.0K
11:46 74.47 74.47 74.47 74.47 1.8K
11:47 74.48 74.48 74.48 74.48 0.3K
11:48 74.45 74.45 74.45 74.45 0.8K
11:50 74.49 74.49 74.49 74.49 0.9K
11:51 74.48 74.48 74.48 74.48 0.1K
11:52 74.49 74.49 74.49 74.49 1.5K
11:53 74.50 74.50 74.50 74.50 0.5K
11:55 74.54 74.54 74.52 74.52 3.2K
11:56 74.50 74.50 74.50 74.50 0.1K
11:57 74.47 74.50 74.47 74.50 0.4K
11:58 74.48 74.48 74.48 74.48 0.3K
11:59 74.48 74.48 74.48 74.48 0.4K
12:00 74.50 74.50 74.48 74.47 1.0K
12:01 74.49 74.49 74.49 74.49 1.0K
12:02 74.49 74.49 74.43 74.44 6.3K
12:04 74.42 74.42 74.42 74.42 0.3K
12:05 74.49 74.51 74.49 74.51 0.8K
12:06 74.47 74.47 74.47 74.47 0.7K
12:09 74.49 74.50 74.49 74.50 0.8K
12:10 74.51 74.51 74.50 74.50 2.0K
12:16 74.55 74.55 74.55 74.55 0.1K
12:18 74.56 74.56 74.54 74.54 3.8K
12:21 74.58 74.58 74.58 74.58 1.8K
12:23 74.58 74.58 74.58 74.58 2.3K
12:24 74.55 74.55 74.55 74.55 3.9K
12:25 74.57 74.57 74.57 74.57 0.9K
12:26 74.56 74.56 74.56 74.56 1.1K
12:27 74.56 74.56 74.56 74.56 3.9K
12:28 74.57 74.57 74.57 74.57 1.4K
12:29 74.56 74.57 74.56 74.57 3.6K
12:30 74.57 74.58 74.57 74.58 0.5K
12:31 74.57 74.57 74.57 74.57 0.5K
12:32 74.56 74.56 74.56 74.56 0.3K
12:35 74.61 74.62 74.61 74.62 1.1K
12:36 74.59 74.63 74.59 74.63 5.8K
12:37 74.68 74.68 74.65 74.65 1.2K
12:38 74.71 74.71 74.68 74.68 1.3K
12:41 74.63 74.65 74.63 74.65 0.6K
12:42 74.63 74.63 74.61 74.61 2.0K
12:43 74.61 74.61 74.60 74.60 3.8K
12:44 74.59 74.59 74.58 74.58 1.0K
12:45 74.60 74.60 74.60 74.60 1.2K
12:46 74.61 74.61 74.61 74.61 0.5K
12:47 74.65 74.65 74.63 74.63 0.4K
12:49 74.69 74.69 74.69 74.69 607.0K
12:50 74.68 74.68 74.68 74.68 20.4K
12:51 74.71 74.71 74.71 74.71 1.9K
12:52 74.77 74.77 74.74 74.74 1.8K
12:54 74.77 74.78 74.77 74.78 1.0K
12:56 74.79 74.79 74.79 74.79 1.0K
12:57 74.82 74.84 74.82 74.84 0.9K
12:58 74.84 74.84 74.84 74.84 0.7K
12:59 74.81 74.83 74.81 74.83 2.1K
13:01 74.83 74.87 74.83 74.87 0.8K
13:02 74.84 74.84 74.84 74.84 1.1K
13:04 74.82 74.82 74.82 74.82 0.7K
13:06 74.83 74.83 74.78 74.78 10.9K
13:07 74.77 74.77 74.77 74.77 4.0K
13:09 74.72 74.72 74.72 74.71 0.9K
13:11 74.76 74.80 74.76 74.80 0.6K
13:12 74.78 74.78 74.78 74.78 1.3K
13:13 74.76 74.76 74.76 74.76 0.1K
13:14 74.75 74.75 74.75 74.75 1.3K
13:17 74.79 74.79 74.79 74.79 0.4K
13:18 74.83 74.83 74.83 74.83 1.3K
13:20 74.84 74.84 74.83 74.83 0.3K
13:21 74.83 74.83 74.83 74.83 1.0K
13:22 74.81 74.81 74.81 74.81 0.7K
13:25 74.76 74.80 74.76 74.80 2.1K
13:28 74.78 74.78 74.78 74.78 2.6K
13:29 74.74 74.74 74.74 74.74 1.2K
13:30 74.71 74.71 74.71 74.71 0.3K
13:31 74.72 74.72 74.72 74.72 1.6K
13:33 74.71 74.78 74.71 74.78 8.9K
13:34 74.80 74.80 74.80 74.80 0.6K
13:35 74.83 74.83 74.78 74.78 1.4K
13:36 74.78 74.78 74.78 74.78 0.7K
13:37 74.81 74.81 74.81 74.81 1.7K
13:39 74.81 74.81 74.81 74.81 0.5K
13:41 74.85 74.85 74.83 74.83 3.3K
13:42 74.82 74.83 74.80 74.83 1.2K
13:43 74.79 74.80 74.79 74.80 0.7K
13:44 74.78 74.79 74.78 74.79 11.5K
13:46 74.79 74.79 74.79 74.79 1.8K
13:48 74.72 74.72 74.72 74.72 1.0K
13:50 74.74 74.79 74.74 74.76 20.8K
13:51 74.75 74.78 74.74 74.74 2.3K
13:52 74.74 74.77 74.73 74.77 2.7K
13:53 74.75 74.79 74.74 74.79 1.8K
13:54 74.79 74.80 74.79 74.80 2.3K
13:55 74.83 74.83 74.83 74.83 2.6K
13:56 74.81 74.81 74.81 74.81 1.0K
13:57 74.81 74.83 74.81 74.83 1.0K
13:59 74.84 74.84 74.84 74.84 7.8K
14:00 74.84 74.84 74.84 74.83 0.7K
14:01 74.83 74.83 74.83 74.84 0.4K
14:02 74.83 74.83 74.83 74.83 1.4K
14:04 74.84 74.84 74.84 74.84 0.9K
14:05 74.85 74.85 74.83 74.83 1.8K
14:07 74.86 74.87 74.84 74.84 4.2K
14:08 74.86 74.86 74.86 74.86 0.2K
14:09 74.86 74.86 74.85 74.85 1.1K
14:10 74.82 74.82 74.81 74.81 1.8K
14:12 74.83 74.83 74.83 74.83 0.5K
14:13 74.83 74.83 74.83 74.83 0.6K
14:14 74.83 74.84 74.83 74.84 0.9K
14:16 74.83 74.84 74.83 74.84 0.2K
14:17 74.81 74.81 74.77 74.77 1.7K
14:19 74.81 74.81 74.81 74.81 1.0K
14:22 74.81 74.81 74.80 74.81 0.8K
14:23 74.80 74.82 74.80 74.82 4.9K
14:25 74.79 74.79 74.79 74.79 2.7K
14:26 74.82 74.82 74.82 74.82 0.4K
14:27 74.82 74.82 74.82 74.82 0.5K
14:28 74.82 74.82 74.82 74.82 1.1K
14:29 74.82 74.82 74.82 74.82 0.8K
14:31 74.82 74.82 74.82 74.82 0.2K
14:32 74.80 74.80 74.80 74.80 0.7K
14:33 74.81 74.81 74.81 74.81 1.1K
14:35 74.77 74.77 74.77 74.77 0.4K
14:36 74.79 74.79 74.79 74.79 0.5K
14:37 74.76 74.76 74.76 74.76 0.4K
14:38 74.77 74.77 74.77 74.77 0.9K
14:39 74.78 74.78 74.78 74.78 1.0K
14:40 74.74 74.74 74.74 74.74 2.1K
14:41 74.74 74.74 74.74 74.74 0.6K
14:42 74.76 74.76 74.72 74.72 0.5K
14:43 74.74 74.74 74.74 74.74 0.3K
14:44 74.74 74.74 74.74 74.74 0.1K
14:45 74.79 74.79 74.75 74.75 0.6K
14:47 74.76 74.78 74.76 74.78 1.1K
14:48 74.78 74.80 74.78 74.80 2.3K
14:49 74.78 74.78 74.76 74.76 8.7K
14:50 74.81 74.81 74.81 74.81 0.9K
14:51 74.80 74.81 74.80 74.81 6.9K
14:52 74.81 74.81 74.81 74.81 1.5K
14:53 74.81 74.82 74.80 74.82 1.3K
14:55 74.81 74.81 74.79 74.79 0.9K
14:56 74.78 74.78 74.76 74.76 2.2K
14:58 74.76 74.83 74.76 74.83 3.1K
14:59 74.79 74.79 74.79 74.79 1.4K
15:00 74.72 74.76 74.72 74.76 28.6K
15:01 74.79 74.80 74.79 74.79 1.0K
15:02 74.78 74.78 74.78 74.78 1.3K
15:04 74.82 74.82 74.82 74.82 0.6K
15:06 74.81 74.81 74.81 74.81 1.3K
15:07 74.80 74.81 74.80 74.81 0.6K
15:08 74.82 74.82 74.80 74.80 0.7K
15:09 74.81 74.81 74.76 74.76 1.2K
15:10 74.79 74.79 74.79 74.79 0.4K
15:13 74.84 74.84 74.84 74.84 0.4K
15:14 74.83 74.83 74.83 74.83 2.2K
15:16 74.75 74.81 74.75 74.81 0.7K
15:17 74.81 74.81 74.81 74.81 0.8K
15:18 74.79 74.80 74.79 74.80 2.7K
15:21 74.79 74.79 74.79 74.79 0.7K
15:22 74.79 74.80 74.79 74.80 0.9K
15:23 74.82 74.82 74.82 74.82 1.4K
15:24 74.82 74.82 74.82 74.82 1.2K
15:25 74.83 74.83 74.83 74.83 0.5K
15:26 74.82 74.82 74.82 74.82 2.0K
15:27 74.83 74.83 74.83 74.83 0.6K
15:28 74.79 74.79 74.79 74.79 0.9K
15:29 74.76 74.76 74.76 74.76 2.4K
15:30 74.81 74.81 74.81 74.81 2.7K
15:31 74.85 74.85 74.85 74.85 0.4K
15:32 74.88 74.88 74.88 74.88 2.4K
15:33 74.87 74.87 74.87 74.87 0.4K
15:34 74.84 74.84 74.84 74.84 1.0K
15:35 74.84 74.84 74.81 74.82 0.8K
15:36 74.82 74.82 74.80 74.80 1.4K
15:37 74.80 74.80 74.80 74.80 0.6K
15:38 74.81 74.81 74.78 74.79 2.5K
15:39 74.81 74.81 74.81 74.81 1.2K
15:40 74.79 74.79 74.79 74.79 1.9K
15:41 74.80 74.81 74.79 74.79 5.6K
15:42 74.80 74.80 74.80 74.80 1.6K
15:43 74.81 74.82 74.81 74.82 1.1K
15:44 74.80 74.82 74.78 74.79 7.1K
15:45 74.78 74.78 74.78 74.78 0.7K
15:46 74.83 74.83 74.81 74.83 1.1K
15:47 74.83 74.83 74.81 74.83 2.3K
15:48 74.81 74.81 74.80 74.80 0.6K
15:49 74.83 74.84 74.83 74.83 10.8K
15:50 74.81 74.81 74.81 74.81 2.5K
15:51 74.81 74.81 74.79 74.79 1.7K
15:52 74.79 74.80 74.79 74.80 1.8K
15:53 74.79 74.79 74.77 74.78 2.3K
15:54 74.79 74.80 74.79 74.80 2.8K
15:55 74.81 74.81 74.81 74.81 1.6K
15:56 74.79 74.80 74.77 74.77 5.9K
15:57 74.80 74.80 74.77 74.80 2.9K
15:58 74.80 74.80 74.76 74.76 15.0K
15:59 74.78 74.98 74.77 74.98 46.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし