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 70.59 70.61 70.59 70.61 8.5K
09:31 70.65 70.65 70.65 70.65 0.5K
09:32 70.59 70.59 70.59 70.59 0.3K
09:34 70.56 70.60 70.56 70.60 0.3K
09:36 70.60 70.61 70.60 70.61 2.2K
09:37 70.50 70.50 70.50 70.50 0.4K
09:39 70.54 70.54 70.54 70.54 0.3K
09:40 70.61 70.61 70.50 70.50 0.7K
09:41 70.46 70.46 70.46 70.46 1.3K
09:44 70.51 70.51 70.51 70.51 1.6K
09:46 70.46 70.46 70.45 70.45 14.0K
09:47 70.43 70.43 70.43 70.43 0.6K
09:49 70.45 70.45 70.45 70.45 0.9K
09:53 70.35 70.35 70.35 70.35 0.3K
09:57 70.34 70.39 70.34 70.39 3.2K
09:58 70.44 70.44 70.43 70.43 1.4K
09:59 70.43 70.43 70.37 70.42 2.2K
10:00 70.42 70.42 70.42 70.42 0.9K
10:01 70.41 70.41 70.41 70.41 0.7K
10:02 70.43 70.48 70.40 70.48 5.6K
10:03 70.49 70.49 70.49 70.49 1.5K
10:04 70.44 70.44 70.43 70.43 0.7K
10:07 70.42 70.42 70.42 70.42 2.0K
10:08 70.45 70.45 70.45 70.45 0.3K
10:09 70.32 70.32 70.32 70.32 0.7K
10:11 70.32 70.32 70.32 70.32 0.3K
10:13 70.28 70.28 70.28 70.28 1.9K
10:14 70.16 70.16 70.16 70.16 1.6K
10:15 70.17 70.17 70.17 70.17 1.7K
10:16 70.20 70.20 70.17 70.17 0.7K
10:17 70.17 70.20 70.17 70.20 0.5K
10:19 70.11 70.11 70.11 70.11 2.1K
10:21 70.10 70.10 70.10 70.10 0.5K
10:25 70.15 70.15 70.15 70.15 0.4K
10:26 70.15 70.15 70.15 70.15 0.1K
10:29 70.13 70.13 70.13 70.13 1.4K
10:31 70.13 70.13 70.11 70.11 1.6K
10:34 70.23 70.23 70.23 70.23 0.9K
10:36 70.25 70.25 70.25 70.25 0.7K
10:39 70.29 70.29 70.29 70.29 0.3K
10:42 70.33 70.33 70.33 70.33 0.6K
10:48 70.38 70.38 70.28 70.32 11.2K
10:50 70.31 70.31 70.21 70.21 2.0K
10:52 70.24 70.24 70.24 70.24 0.7K
10:53 70.22 70.22 70.22 70.22 0.5K
10:54 70.18 70.18 70.18 70.18 0.7K
10:55 70.20 70.20 70.20 70.19 0.6K
10:57 70.27 70.27 70.27 70.27 1.2K
11:06 70.35 70.35 70.35 70.35 0.8K
11:08 70.30 70.30 70.30 70.30 0.2K
11:10 70.18 70.22 70.18 70.22 7.7K
11:17 70.23 70.23 70.23 70.23 2.5K
11:22 70.22 70.22 70.22 70.22 0.3K
11:27 70.21 70.21 70.21 70.21 1.3K
11:30 70.20 70.20 70.20 70.20 0.5K
11:31 70.20 70.20 70.20 70.20 1.3K
11:34 70.19 70.19 70.19 70.19 1.1K
11:37 70.15 70.15 70.15 70.15 14.0K
11:39 70.15 70.15 70.15 70.15 0.5K
11:42 70.14 70.14 70.14 70.14 0.8K
11:43 70.20 70.20 70.20 70.20 0.5K
11:44 70.21 70.21 70.21 70.21 0.2K
11:45 70.20 70.20 70.20 70.20 1.0K
11:46 70.23 70.23 70.23 70.23 2.7K
11:47 70.22 70.23 70.22 70.23 2.1K
11:48 70.21 70.21 70.21 70.21 0.5K
11:50 70.26 70.26 70.25 70.25 1.8K
11:54 70.27 70.27 70.27 70.27 1.2K
11:55 70.27 70.27 70.27 70.27 0.3K
11:56 70.27 70.27 70.27 70.27 0.6K
11:57 70.23 70.23 70.23 70.23 0.2K
11:58 70.23 70.23 70.23 70.23 0.6K
12:00 70.22 70.22 70.22 70.22 5.8K
12:09 70.17 70.17 70.17 70.17 0.7K
12:10 70.15 70.15 70.15 70.15 0.4K
12:12 70.17 70.17 70.17 70.17 1.0K
12:14 70.07 70.07 70.07 70.07 0.2K
12:15 70.17 70.17 70.17 70.17 0.2K
12:16 70.16 70.16 70.07 70.07 0.6K
12:18 70.07 70.07 70.07 70.07 1.7K
12:23 70.03 70.03 70.03 70.03 1.1K
12:24 70.05 70.05 70.05 70.05 1.3K
12:27 70.03 70.03 69.97 69.97 11.2K
12:28 69.98 69.98 69.98 69.98 0.2K
12:29 69.96 69.96 69.96 69.96 0.4K
12:32 69.95 69.95 69.85 69.85 2.0K
12:34 69.90 69.99 69.90 69.99 13.3K
12:35 70.00 70.00 70.00 70.00 3.9K
12:36 70.00 70.00 69.97 69.97 6.6K
12:37 69.98 69.99 69.98 69.99 7.3K
12:38 69.97 69.99 69.97 69.99 5.4K
12:39 70.00 70.00 69.98 69.99 4.2K
12:40 69.98 69.98 69.94 69.94 14.4K
12:41 69.97 69.97 69.97 69.97 0.7K
12:42 69.98 69.98 69.98 69.97 1.9K
12:43 69.97 69.99 69.96 69.96 13.2K
12:44 69.93 69.94 69.89 69.92 21.5K
12:45 69.96 69.96 69.96 69.96 1.6K
12:46 69.95 69.95 69.95 69.95 0.4K
12:47 69.93 69.93 69.90 69.90 4.2K
12:48 69.91 69.93 69.91 69.93 1.2K
12:50 69.93 69.93 69.93 69.93 0.4K
12:52 69.97 69.97 69.97 69.97 1.8K
12:55 69.90 69.90 69.90 69.90 1.0K
12:57 70.03 70.03 70.01 70.01 1.8K
13:01 70.06 70.06 70.06 70.06 0.3K
13:02 70.11 70.11 70.11 70.11 8.2K
13:05 69.95 69.95 69.95 69.95 1.1K
13:06 70.00 70.00 70.00 70.00 0.2K
13:09 70.05 70.05 70.05 70.05 1.2K
13:12 70.01 70.01 70.01 70.01 6.9K
13:14 70.03 70.03 70.03 70.03 1.9K
13:15 70.04 70.04 70.04 70.04 0.5K
13:17 69.97 70.02 69.97 70.02 10.7K
13:20 70.00 70.00 70.00 70.00 0.5K
13:21 70.00 70.00 70.00 70.00 0.7K
13:23 69.96 69.96 69.92 69.96 0.5K
13:24 69.92 69.99 69.92 69.99 0.2K
13:27 69.97 69.97 69.97 69.97 1.0K
13:31 69.94 69.99 69.94 69.99 0.5K
13:33 70.08 70.08 70.05 70.05 3.6K
13:36 70.10 70.10 70.10 70.10 0.5K
13:37 70.06 70.10 70.06 70.10 2.2K
13:38 70.10 70.10 70.09 70.09 0.8K
13:40 70.03 70.03 70.03 70.03 1.4K
13:41 70.05 70.05 70.05 70.04 0.4K
13:42 70.02 70.02 70.02 70.02 1.5K
13:43 70.05 70.05 70.04 70.04 1.3K
13:44 70.00 70.00 70.00 70.00 2.0K
13:52 70.03 70.03 70.03 70.03 0.2K
13:54 70.03 70.03 70.03 70.03 0.3K
13:55 70.01 70.01 70.01 70.01 0.4K
13:56 70.00 70.00 70.00 70.00 1.4K
13:58 70.02 70.02 70.02 70.02 1.9K
14:00 69.90 69.90 69.90 69.90 0.5K
14:01 69.92 69.92 69.92 69.92 0.2K
14:02 69.94 69.94 69.94 69.94 0.2K
14:03 69.92 69.92 69.92 69.92 0.3K
14:04 69.97 69.97 69.97 69.97 0.1K
14:07 69.94 69.96 69.92 69.96 1.3K
14:08 69.95 69.95 69.93 69.93 2.1K
14:09 69.95 69.95 69.92 69.92 13.4K
14:10 69.89 69.89 69.89 69.89 111.2K
14:13 69.90 69.90 69.90 69.90 0.5K
14:14 69.89 69.91 69.89 69.90 23.7K
14:16 69.90 69.92 69.90 69.92 1.1K
14:17 69.87 69.89 69.83 69.89 34.0K
14:18 69.89 69.89 69.88 69.88 3.0K
14:19 69.89 69.89 69.89 69.89 3.4K
14:27 69.77 69.77 69.76 69.76 1.6K
14:28 69.78 69.79 69.78 69.79 0.4K
14:29 69.81 69.84 69.81 69.84 3.8K
14:30 69.85 69.85 69.85 69.85 0.5K
14:31 69.83 69.83 69.83 69.83 2.4K
14:32 69.82 69.82 69.82 69.82 0.2K
14:33 69.82 69.82 69.82 69.82 1.8K
14:34 69.84 69.84 69.84 69.84 6.1K
14:35 69.77 69.77 69.75 69.75 29.3K
14:36 69.80 69.80 69.80 69.80 0.2K
14:37 69.83 69.83 69.83 69.83 3.9K
14:40 69.78 69.81 69.78 69.81 1.6K
14:41 69.87 69.87 69.82 69.82 2.0K
14:44 69.83 69.83 69.83 69.83 0.5K
14:45 69.84 69.84 69.84 69.84 1.0K
14:46 69.77 69.78 69.77 69.78 15.5K
14:47 69.76 69.76 69.76 69.76 0.4K
14:48 69.77 69.77 69.77 69.77 2.9K
14:49 69.71 69.74 69.69 69.73 42.4K
14:51 69.76 69.76 69.76 69.76 1.0K
14:52 69.77 69.77 69.77 69.77 3.8K
14:53 69.84 69.84 69.84 69.84 0.7K
14:54 69.80 69.85 69.80 69.84 26.7K
14:55 69.80 69.80 69.77 69.77 1.5K
14:56 69.77 69.77 69.76 69.76 0.3K
14:57 69.75 69.75 69.75 69.75 0.7K
14:58 69.77 69.77 69.77 69.77 2.3K
14:59 69.76 69.76 69.76 69.76 2.4K
15:00 69.81 69.82 69.76 69.78 21.0K
15:01 69.84 69.84 69.84 69.84 1.9K
15:04 69.78 69.84 69.78 69.84 30.8K
15:07 69.80 69.80 69.80 69.80 0.9K
15:08 69.82 69.86 69.82 69.86 1.2K
15:10 69.85 69.85 69.85 69.85 4.5K
15:11 69.89 69.89 69.87 69.87 1.6K
15:13 69.86 69.89 69.83 69.88 10.5K
15:18 69.90 69.90 69.90 69.90 2.9K
15:20 69.86 69.86 69.86 69.86 4.5K
15:23 69.86 69.90 69.86 69.90 1.1K
15:24 69.85 69.85 69.85 69.85 1.0K
15:25 69.88 69.88 69.88 69.88 1.4K
15:27 69.88 69.89 69.88 69.89 3.1K
15:29 69.86 69.87 69.86 69.87 2.0K
15:30 69.91 69.91 69.91 69.91 0.7K
15:31 69.84 69.84 69.84 69.84 14.3K
15:36 69.83 69.83 69.83 69.83 0.6K
15:37 69.86 69.86 69.86 69.86 0.1K
15:38 69.84 69.84 69.84 69.84 0.3K
15:42 69.91 69.91 69.91 69.91 2.0K
15:45 69.87 69.87 69.87 69.87 2.7K
15:46 69.83 69.85 69.83 69.85 0.7K
15:47 69.86 69.86 69.86 69.86 5.3K
15:50 69.87 69.88 69.85 69.88 1.4K
15:51 69.90 69.90 69.90 69.90 0.5K
15:52 69.89 69.89 69.88 69.88 1.7K
15:55 69.90 69.90 69.90 69.90 1.0K
15:56 69.91 69.91 69.91 69.91 1.4K
15:58 69.87 69.87 69.87 69.87 0.1K
15:59 69.87 69.88 69.81 69.85 44.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし