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 67.08 67.10 67.08 67.10 14.9K
09:31 67.10 67.11 67.10 67.11 2.2K
09:34 67.19 67.19 67.17 67.17 12.6K
09:35 67.25 67.26 67.25 67.26 6.5K
09:36 67.37 67.37 67.37 67.37 0.5K
09:37 67.27 67.27 67.27 67.27 0.3K
09:38 67.23 67.23 67.23 67.23 1.2K
09:39 67.25 67.25 67.25 67.25 0.2K
09:40 67.28 67.28 67.18 67.18 3.6K
09:42 67.16 67.16 67.16 67.16 0.2K
09:43 67.17 67.17 67.16 67.16 2.9K
09:44 67.20 67.20 67.11 67.11 3.1K
09:45 67.09 67.09 67.09 67.08 0.2K
09:46 67.10 67.10 67.10 67.10 1.4K
09:47 67.08 67.08 67.08 67.08 0.6K
09:48 67.07 67.07 67.06 67.06 4.7K
09:50 67.00 67.00 67.00 67.00 2.3K
09:51 67.04 67.04 67.02 67.02 1.0K
09:52 67.03 67.03 67.01 67.01 1.1K
09:53 67.01 67.01 67.01 67.01 0.2K
09:54 67.03 67.03 67.03 67.03 1.4K
09:55 67.00 67.00 67.00 67.00 0.2K
09:56 67.04 67.06 67.01 67.06 10.6K
09:57 67.08 67.08 67.08 67.08 0.6K
10:00 66.80 66.82 66.66 66.81 26.4K
10:01 66.66 66.66 66.63 66.63 9.3K
10:03 66.67 66.70 66.67 66.70 0.8K
10:04 66.74 66.74 66.70 66.70 10.8K
10:05 66.61 66.61 66.52 66.52 17.4K
10:06 66.52 66.53 66.52 66.52 8.1K
10:07 66.46 66.46 66.41 66.41 2.0K
10:08 66.36 66.36 66.36 66.36 0.6K
10:09 66.31 66.33 66.31 66.31 1.2K
10:10 66.29 66.39 66.29 66.39 1.9K
10:11 66.36 66.38 66.36 66.36 2.1K
10:12 66.37 66.41 66.31 66.41 12.7K
10:13 66.41 66.41 66.41 66.41 0.5K
10:14 66.42 66.42 66.34 66.41 1.9K
10:15 66.40 66.40 66.40 66.40 4.2K
10:17 66.44 66.44 66.39 66.39 18.1K
10:18 66.40 66.40 66.40 66.40 0.6K
10:19 66.46 66.50 66.46 66.50 4.2K
10:20 66.54 66.59 66.54 66.59 0.9K
10:21 66.59 66.59 66.56 66.58 17.1K
10:22 66.51 66.55 66.51 66.55 2.0K
10:23 66.52 66.55 66.52 66.55 1.0K
10:24 66.55 66.55 66.55 66.55 0.6K
10:28 66.51 66.51 66.51 66.51 1.7K
10:29 66.51 66.51 66.48 66.48 12.6K
10:30 66.44 66.44 66.44 66.44 0.3K
10:31 66.45 66.45 66.42 66.42 12.2K
10:32 66.40 66.40 66.40 66.40 3.6K
10:33 66.36 66.36 66.36 66.36 0.9K
10:34 66.42 66.42 66.36 66.36 0.5K
10:35 66.34 66.36 66.34 66.36 1.6K
10:36 66.32 66.36 66.32 66.36 1.0K
10:37 66.34 66.34 66.34 66.34 2.6K
10:38 66.32 66.32 66.32 66.32 0.6K
10:39 66.25 66.29 66.22 66.22 3.2K
10:40 66.30 66.30 66.30 66.30 0.3K
10:41 66.27 66.27 66.27 66.27 0.2K
10:42 66.29 66.29 66.26 66.26 1.1K
10:43 66.29 66.29 66.26 66.29 1.0K
10:44 66.26 66.26 66.26 66.26 1.0K
10:46 66.28 66.28 66.28 66.28 3.2K
10:48 66.29 66.29 66.29 66.29 2.6K
10:49 66.42 66.42 66.42 66.41 0.4K
10:52 66.36 66.36 66.32 66.32 37.9K
10:54 66.38 66.38 66.38 66.38 0.5K
10:56 66.50 66.50 66.50 66.50 0.3K
10:57 66.54 66.54 66.50 66.50 2.6K
11:00 66.38 66.38 66.38 66.38 6.6K
11:02 66.34 66.34 66.34 66.34 9.7K
11:03 66.39 66.39 66.39 66.39 10.7K
11:05 66.37 66.37 66.31 66.31 1.2K
11:07 66.30 66.34 66.30 66.34 2.1K
11:08 66.33 66.33 66.33 66.33 0.9K
11:09 66.30 66.30 66.30 66.30 0.5K
11:10 66.27 66.27 66.27 66.27 0.4K
11:11 66.23 66.26 66.23 66.26 1.0K
11:12 66.23 66.23 66.20 66.20 8.5K
11:14 66.17 66.17 66.16 66.16 3.0K
11:15 66.19 66.19 66.16 66.16 0.5K
11:16 66.20 66.20 66.18 66.18 1.0K
11:17 66.10 66.17 66.08 66.08 45.8K
11:18 66.08 66.16 66.06 66.09 134.4K
11:19 66.09 66.14 66.09 66.14 1.5K
11:20 66.14 66.18 66.10 66.12 7.4K
11:21 66.13 66.18 66.13 66.13 20.4K
11:22 66.13 66.13 66.05 66.07 40.1K
11:24 66.07 66.11 66.05 66.11 18.3K
11:25 66.08 66.10 66.05 66.10 14.8K
11:26 66.06 66.06 66.04 66.04 7.1K
11:27 66.05 66.05 66.05 66.05 10.2K
11:28 66.05 66.12 66.05 66.07 64.6K
11:31 66.16 66.19 66.14 66.19 4.1K
11:32 66.23 66.23 66.23 66.23 1.5K
11:33 66.17 66.17 66.17 66.17 20.6K
11:34 66.11 66.11 66.11 66.11 10.2K
11:35 66.13 66.13 66.09 66.09 5.6K
11:36 66.05 66.05 66.05 66.05 1.1K
11:38 66.11 66.11 66.11 66.11 1.4K
11:40 66.24 66.24 66.24 66.24 0.6K
11:41 66.22 66.25 66.21 66.25 9.4K
11:42 66.26 66.26 66.26 66.26 0.3K
11:43 66.31 66.31 66.31 66.31 0.2K
11:44 66.23 66.23 66.23 66.22 5.4K
11:47 66.29 66.30 66.29 66.30 0.9K
11:48 66.30 66.30 66.30 66.30 0.2K
11:49 66.29 66.29 66.28 66.28 11.1K
11:51 66.28 66.28 66.28 66.28 2.4K
11:52 66.18 66.18 66.18 66.18 1.3K
11:53 66.20 66.20 66.20 66.20 1.1K
11:55 66.20 66.20 66.20 66.20 1.1K
11:56 66.19 66.25 66.19 66.25 7.2K
11:58 66.11 66.11 66.11 66.11 2.7K
11:59 66.22 66.22 66.22 66.22 2.1K
12:00 66.17 66.17 66.17 66.17 2.2K
12:01 66.18 66.18 66.18 66.18 0.4K
12:03 66.21 66.21 66.21 66.21 0.3K
12:07 66.22 66.22 66.22 66.22 1.1K
12:08 66.16 66.20 66.16 66.17 27.9K
12:09 66.25 66.25 66.25 66.25 1.8K
12:11 66.12 66.12 66.12 66.12 0.8K
12:12 66.12 66.12 66.12 66.12 1.4K
12:13 66.17 66.18 66.17 66.18 0.5K
12:14 66.18 66.18 66.18 66.18 0.2K
12:15 66.25 66.25 66.25 66.25 3.5K
12:17 66.31 66.35 66.31 66.35 0.5K
12:18 66.33 66.33 66.33 66.33 1.1K
12:19 66.37 66.37 66.34 66.34 1.3K
12:21 66.38 66.38 66.38 66.38 0.6K
12:22 66.37 66.38 66.37 66.38 0.5K
12:23 66.33 66.33 66.24 66.24 8.0K
12:24 66.24 66.33 66.24 66.26 10.2K
12:25 66.27 66.30 66.27 66.30 9.6K
12:26 66.33 66.33 66.29 66.29 8.0K
12:27 66.30 66.33 66.30 66.31 9.9K
12:28 66.31 66.31 66.22 66.22 10.3K
12:29 66.25 66.28 66.25 66.28 35.9K
12:30 66.36 66.39 66.36 66.39 17.0K
12:33 66.38 66.40 66.38 66.38 7.9K
12:34 66.38 66.38 66.34 66.36 11.1K
12:35 66.36 66.37 66.34 66.37 28.5K
12:37 66.42 66.42 66.42 66.42 0.7K
12:38 66.40 66.40 66.28 66.28 10.9K
12:39 66.28 66.36 66.26 66.36 22.0K
12:40 66.36 66.36 66.36 66.36 1.1K
12:41 66.39 66.39 66.38 66.38 0.6K
12:42 66.36 66.38 66.36 66.38 2.4K
12:43 66.35 66.36 66.30 66.30 2.5K
12:44 66.29 66.29 66.29 66.29 2.4K
12:45 66.25 66.26 66.24 66.24 10.4K
12:46 66.24 66.26 66.24 66.26 6.9K
12:47 66.25 66.25 66.25 66.25 8.9K
12:48 66.17 66.23 66.17 66.23 1.0K
12:50 66.24 66.24 66.24 66.24 1.1K
12:51 66.25 66.25 66.25 66.25 1.1K
12:52 66.27 66.27 66.27 66.27 0.5K
12:53 66.29 66.29 66.29 66.29 0.2K
12:55 66.27 66.27 66.27 66.27 6.2K
12:56 66.29 66.29 66.29 66.29 1.1K
12:59 66.26 66.26 66.26 66.26 0.4K
13:00 66.34 66.34 66.34 66.34 0.2K
13:02 66.27 66.30 66.27 66.30 11.3K
13:04 66.29 66.30 66.29 66.30 2.0K
13:05 66.34 66.34 66.29 66.33 18.0K
13:06 66.36 66.38 66.26 66.36 64.8K
13:07 66.28 66.31 66.28 66.31 45.0K
13:08 66.31 66.38 66.31 66.38 0.7K
13:09 66.33 66.36 66.32 66.32 1.6K
13:10 66.29 66.33 66.29 66.33 1.5K
13:14 66.38 66.38 66.38 66.38 1.7K
13:15 66.45 66.45 66.45 66.45 1.5K
13:18 66.48 66.48 66.48 66.48 0.5K
13:19 66.49 66.50 66.42 66.44 10.3K
13:22 66.37 66.37 66.37 66.37 10.5K
13:23 66.34 66.34 66.34 66.34 33.7K
13:24 66.31 66.31 66.30 66.31 5.3K
13:26 66.43 66.43 66.43 66.43 0.6K
13:28 66.41 66.41 66.41 66.41 0.1K
13:30 66.33 66.33 66.33 66.33 1.0K
13:31 66.35 66.35 66.35 66.35 10.3K
13:32 66.29 66.33 66.29 66.33 13.7K
13:35 66.27 66.27 66.27 66.27 10.2K
13:37 66.24 66.24 66.18 66.18 3.0K
13:38 66.25 66.25 66.25 66.25 2.2K
13:43 66.16 66.16 66.16 66.16 0.7K
13:46 66.22 66.23 66.22 66.23 10.4K
13:49 66.20 66.20 66.20 66.20 1.3K
13:51 66.20 66.20 66.20 66.20 0.1K
13:52 66.23 66.23 66.23 66.23 3.1K
13:53 66.23 66.25 66.22 66.22 1.3K
13:55 66.20 66.20 66.20 66.20 0.3K
13:58 66.23 66.31 66.22 66.26 4.7K
13:59 66.27 66.31 66.27 66.27 3.0K
14:00 66.20 66.20 66.20 66.20 0.7K
14:02 66.19 66.20 66.19 66.20 0.7K
14:03 66.23 66.23 66.23 66.22 4.1K
14:04 66.18 66.18 66.18 66.18 1.4K
14:05 66.28 66.28 66.28 66.28 1.4K
14:06 66.28 66.28 66.28 66.28 0.6K
14:09 66.27 66.27 66.26 66.26 0.7K
14:11 66.29 66.33 66.29 66.33 0.3K
14:13 66.31 66.31 66.29 66.29 2.1K
14:15 66.26 66.27 66.26 66.27 0.5K
14:16 66.19 66.19 66.19 66.19 6.1K
14:22 66.26 66.26 66.23 66.23 2.6K
14:25 66.20 66.20 66.20 66.19 0.4K
14:26 66.19 66.21 66.19 66.21 1.2K
14:27 66.26 66.26 66.26 66.26 0.1K
14:28 66.25 66.25 66.25 66.25 0.2K
14:31 66.24 66.24 66.24 66.24 0.5K
14:33 66.19 66.19 66.19 66.19 1.7K
14:35 66.14 66.17 66.14 66.17 0.6K
14:36 66.17 66.17 66.17 66.17 0.6K
14:40 66.19 66.19 66.19 66.19 3.6K
14:42 66.08 66.08 66.08 66.08 6.6K
14:43 66.09 66.09 66.09 66.09 2.0K
14:47 66.23 66.23 66.23 66.23 1.6K
14:50 66.17 66.17 66.17 66.17 0.4K
14:51 66.17 66.20 66.15 66.15 0.4K
14:53 66.24 66.25 66.24 66.25 0.8K
14:55 66.22 66.22 66.22 66.21 1.4K
14:56 66.19 66.19 66.19 66.19 0.2K
14:58 66.22 66.23 66.22 66.23 1.9K
14:59 66.23 66.29 66.23 66.28 8.3K
15:00 66.30 66.30 66.30 66.30 0.4K
15:01 66.24 66.24 66.24 66.24 1.7K
15:02 66.20 66.23 66.20 66.23 3.5K
15:05 66.22 66.23 66.19 66.19 2.0K
15:06 66.24 66.24 66.24 66.24 1.0K
15:07 66.23 66.23 66.23 66.23 1.0K
15:08 66.23 66.25 66.20 66.20 2.2K
15:09 66.26 66.26 66.24 66.24 1.5K
15:10 66.17 66.21 66.17 66.21 7.8K
15:11 66.19 66.22 66.18 66.18 4.5K
15:12 66.22 66.22 66.22 66.22 0.4K
15:13 66.19 66.19 66.19 66.19 0.9K
15:15 66.20 66.20 66.20 66.20 0.6K
15:16 66.20 66.20 66.20 66.20 5.0K
15:17 66.23 66.27 66.23 66.27 12.8K
15:18 66.27 66.27 66.27 66.27 0.9K
15:19 66.28 66.28 66.26 66.28 1.6K
15:20 66.29 66.29 66.28 66.28 1.2K
15:21 66.30 66.30 66.30 66.30 1.5K
15:23 66.33 66.33 66.33 66.33 0.6K
15:24 66.33 66.33 66.32 66.32 2.1K
15:25 66.34 66.34 66.34 66.34 3.3K
15:26 66.34 66.34 66.34 66.34 1.4K
15:27 66.33 66.33 66.33 66.33 2.0K
15:29 66.33 66.33 66.30 66.33 2.4K
15:30 66.31 66.31 66.31 66.31 1.0K
15:31 66.32 66.33 66.32 66.33 1.0K
15:32 66.34 66.35 66.34 66.35 4.2K
15:34 66.34 66.34 66.34 66.34 0.5K
15:35 66.34 66.34 66.32 66.32 2.2K
15:36 66.32 66.32 66.32 66.32 1.9K
15:38 66.29 66.29 66.29 66.29 1.1K
15:40 66.27 66.32 66.27 66.32 2.7K
15:41 66.34 66.39 66.34 66.39 2.8K
15:42 66.41 66.41 66.37 66.37 4.6K
15:43 66.35 66.35 66.33 66.33 2.2K
15:45 66.33 66.33 66.28 66.28 2.5K
15:46 66.29 66.29 66.29 66.29 0.9K
15:47 66.29 66.29 66.29 66.29 2.6K
15:48 66.24 66.28 66.24 66.28 16.4K
15:49 66.30 66.30 66.28 66.28 1.0K
15:50 66.27 66.27 66.24 66.24 81.0K
15:52 66.24 66.24 66.19 66.19 48.8K
15:53 66.22 66.22 66.22 66.22 0.8K
15:54 66.23 66.27 66.23 66.27 5.3K
15:55 66.22 66.22 66.21 66.21 0.8K
15:56 66.23 66.23 66.17 66.17 1.4K
15:57 66.18 66.18 66.18 66.18 2.1K
15:58 66.21 66.21 66.21 66.21 1.1K
15:59 66.20 66.20 66.14 66.16 9.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし