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

ZROZ
🏛️ アメリカ →
67.43
最終更新: 2025-09-26
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 69.05 69.20 69.05 69.07 77.0K
09:31 69.15 69.15 69.14 69.14 3.6K
09:32 69.13 69.14 69.12 69.14 1.9K
09:33 69.11 69.16 69.10 69.16 5.7K
09:34 69.12 69.24 69.12 69.17 11.7K
09:35 69.23 69.23 69.19 69.19 0.9K
09:36 69.24 69.45 69.24 69.37 4.5K
09:37 69.37 69.39 69.29 69.39 2.7K
09:38 69.30 69.31 69.30 69.31 5.2K
09:39 69.45 69.45 69.37 69.42 2.7K
09:40 69.42 69.50 69.33 69.44 3.1K
09:41 69.51 69.55 69.51 69.55 2.2K
09:42 69.59 69.61 69.48 69.61 3.5K
09:43 69.46 69.56 69.39 69.56 19.4K
09:44 69.50 69.50 69.42 69.42 7.0K
09:45 69.42 69.42 69.42 69.42 3.6K
09:46 69.42 69.42 69.39 69.39 13.5K
09:47 69.29 69.35 69.29 69.35 17.9K
09:48 69.43 69.43 69.38 69.42 13.0K
09:49 69.49 69.55 69.40 69.50 10.6K
09:50 69.53 69.60 69.53 69.59 1.8K
09:51 69.53 69.58 69.53 69.57 3.6K
09:52 69.54 69.61 69.54 69.61 1.2K
09:53 69.54 69.55 69.54 69.55 2.7K
09:54 69.49 69.49 69.42 69.42 1.7K
09:55 69.53 69.53 69.53 69.53 0.9K
09:56 69.45 69.47 69.45 69.47 0.8K
09:57 69.44 69.44 69.38 69.38 2.4K
09:58 69.38 69.38 69.38 69.38 0.4K
09:59 69.43 69.43 69.31 69.31 1.5K
10:00 69.42 69.42 69.42 69.42 1.4K
10:01 69.45 69.45 69.45 69.45 2.3K
10:02 69.38 69.38 69.38 69.38 0.3K
10:03 69.35 69.35 69.34 69.34 3.2K
10:05 69.34 69.35 69.34 69.35 2.4K
10:06 69.35 69.36 69.30 69.35 8.6K
10:07 69.35 69.45 69.35 69.45 0.7K
10:08 69.45 69.45 69.38 69.38 2.0K
10:09 69.31 69.31 69.29 69.29 2.1K
10:10 69.26 69.30 69.26 69.30 15.8K
10:13 69.34 69.34 69.34 69.33 0.5K
10:14 69.38 69.38 69.38 69.38 1.3K
10:15 69.35 69.36 69.21 69.21 11.2K
10:16 69.33 69.34 69.28 69.33 1.3K
10:17 69.27 69.30 69.27 69.30 2.1K
10:18 69.28 69.30 69.28 69.30 1.2K
10:20 69.35 69.35 69.25 69.25 1.2K
10:21 69.29 69.29 69.29 69.29 1.0K
10:22 69.27 69.30 69.27 69.30 2.6K
10:23 69.30 69.30 69.30 69.30 0.2K
10:24 69.32 69.35 69.29 69.35 2.8K
10:26 69.36 69.43 69.36 69.43 4.3K
10:27 69.45 69.45 69.45 69.45 0.2K
10:28 69.45 69.46 69.43 69.45 8.6K
10:29 69.43 69.55 69.40 69.55 1.3K
10:30 69.55 69.64 69.55 69.64 1.9K
10:31 69.64 69.67 69.64 69.67 1.8K
10:32 69.67 69.67 69.67 69.67 0.3K
10:33 69.64 69.64 69.58 69.60 1.6K
10:34 69.75 69.75 69.59 69.59 2.5K
10:35 69.60 69.60 69.60 69.60 0.8K
10:36 69.63 69.63 69.57 69.57 1.3K
10:37 69.54 69.54 69.48 69.47 2.4K
10:38 69.54 69.56 69.54 69.55 1.0K
10:39 69.48 69.52 69.48 69.52 2.8K
10:40 69.52 69.66 69.52 69.56 3.2K
10:41 69.60 69.63 69.60 69.63 3.1K
10:42 69.69 69.69 69.69 69.69 0.6K
10:43 69.67 69.68 69.67 69.68 0.9K
10:44 69.75 69.75 69.70 69.70 3.6K
10:45 69.72 69.74 69.59 69.74 3.9K
10:46 69.67 69.75 69.67 69.75 1.6K
10:47 69.81 69.81 69.74 69.79 2.4K
10:49 69.78 69.84 69.78 69.84 1.9K
10:50 69.88 69.88 69.88 69.88 0.9K
10:51 69.76 69.88 69.76 69.86 0.9K
10:52 69.92 69.92 69.90 69.90 0.6K
10:53 69.94 69.98 69.92 69.98 2.3K
10:55 69.97 69.97 69.87 69.87 1.9K
10:56 69.96 69.97 69.90 69.94 1.1K
10:57 69.98 70.02 69.96 69.96 4.4K
10:58 69.99 69.99 69.99 69.99 0.4K
10:59 70.06 70.06 70.06 70.06 0.9K
11:00 69.89 69.89 69.82 69.82 5.2K
11:01 69.82 69.82 69.82 69.82 0.6K
11:02 69.84 69.84 69.75 69.76 3.8K
11:03 69.75 69.82 69.75 69.77 0.9K
11:04 69.77 69.85 69.77 69.85 0.4K
11:05 69.84 69.84 69.80 69.80 2.9K
11:06 69.77 69.77 69.77 69.77 4.1K
11:11 69.80 69.84 69.80 69.84 3.6K
11:13 69.89 69.89 69.89 69.89 0.2K
11:14 69.91 69.91 69.91 69.91 0.1K
11:15 69.90 69.90 69.76 69.76 1.8K
11:17 69.90 69.90 69.90 69.90 2.2K
11:19 69.89 69.89 69.89 69.89 0.3K
11:20 69.86 69.86 69.77 69.77 1.7K
11:21 69.74 69.77 69.74 69.77 1.3K
11:22 69.74 69.74 69.74 69.74 1.0K
11:23 69.86 69.86 69.86 69.86 0.3K
11:24 69.84 69.84 69.84 69.84 1.1K
11:25 69.83 69.83 69.79 69.79 1.7K
11:26 69.80 69.80 69.80 69.80 0.7K
11:28 69.68 69.85 69.68 69.85 0.7K
11:29 69.88 69.88 69.88 69.88 3.9K
11:30 69.91 69.91 69.91 69.91 1.0K
11:31 69.87 69.87 69.82 69.82 6.2K
11:34 69.77 69.77 69.77 69.77 0.2K
11:35 69.79 69.79 69.79 69.79 0.2K
11:36 69.78 69.78 69.78 69.78 1.8K
11:38 69.76 69.76 69.69 69.69 2.8K
11:40 69.71 69.77 69.68 69.77 0.8K
11:41 69.70 69.71 69.70 69.71 0.8K
11:43 69.64 69.64 69.64 69.64 1.9K
11:45 69.62 69.71 69.59 69.69 19.2K
11:47 69.61 69.68 69.61 69.68 1.5K
11:49 69.75 69.75 69.75 69.75 0.2K
11:50 69.80 69.80 69.80 69.80 2.0K
11:52 69.85 69.87 69.85 69.87 0.9K
11:53 69.89 69.89 69.89 69.89 1.1K
11:54 69.87 69.87 69.80 69.80 1.5K
11:55 69.79 69.80 69.79 69.80 1.4K
11:57 69.77 69.77 69.77 69.77 0.7K
11:58 69.74 69.74 69.67 69.67 0.4K
11:59 69.67 69.67 69.67 69.67 0.3K
12:00 69.74 69.74 69.74 69.74 0.5K
12:01 69.73 69.78 69.73 69.75 2.0K
12:02 69.81 69.81 69.81 69.81 0.1K
12:04 69.78 69.78 69.78 69.78 1.6K
12:05 69.74 69.74 69.74 69.74 0.8K
12:08 69.92 69.92 69.92 69.92 0.4K
12:10 69.90 69.90 69.76 69.76 1.2K
12:11 69.81 69.81 69.80 69.80 2.6K
12:12 69.80 69.81 69.80 69.81 1.0K
12:13 69.79 69.79 69.79 69.79 0.2K
12:14 69.80 69.80 69.80 69.80 1.5K
12:17 69.86 69.93 69.86 69.93 1.3K
12:18 69.90 69.90 69.90 69.90 1.2K
12:21 69.86 69.86 69.86 69.86 1.4K
12:24 69.89 69.89 69.89 69.89 2.9K
12:25 69.88 69.88 69.84 69.84 1.2K
12:26 69.86 69.86 69.86 69.86 9.4K
12:31 69.73 69.77 69.68 69.68 0.9K
12:32 69.65 69.84 69.65 69.83 1.4K
12:36 69.89 69.89 69.89 69.89 1.7K
12:39 69.99 69.99 69.99 69.99 0.2K
12:40 70.02 70.02 70.01 70.01 2.0K
12:44 70.09 70.09 70.09 70.09 1.8K
12:45 70.09 70.09 70.09 70.09 0.2K
12:46 70.09 70.09 70.09 70.09 9.3K
12:50 69.99 70.02 69.99 70.02 1.1K
12:51 70.01 70.01 70.01 70.01 3.2K
12:52 69.96 69.96 69.94 69.94 6.8K
13:01 70.48 70.48 70.21 70.21 3.0K
13:04 69.77 69.77 69.77 69.77 4.8K
13:05 69.51 69.51 69.51 69.51 4.4K
13:06 69.50 69.50 69.50 69.50 0.2K
13:07 69.48 69.56 69.48 69.56 1.4K
13:08 69.53 69.53 69.53 69.53 0.2K
13:09 69.82 69.82 69.82 69.82 3.2K
13:10 69.63 69.63 69.63 69.63 0.6K
13:11 69.54 69.55 69.54 69.55 0.6K
13:12 69.61 69.61 69.61 69.61 1.4K
13:14 69.45 69.45 69.45 69.45 1.4K
13:16 69.25 69.28 69.25 69.28 14.2K
13:17 69.21 69.21 69.21 69.21 5.5K
13:18 69.16 69.26 69.07 69.25 20.2K
13:19 69.07 69.19 69.06 69.10 1.9K
13:20 69.05 69.16 69.05 69.16 3.6K
13:21 69.14 69.17 69.14 69.17 1.8K
13:22 69.15 69.30 69.15 69.30 6.2K
13:23 69.28 69.28 69.04 69.04 3.0K
13:24 69.09 69.16 69.07 69.16 2.3K
13:25 69.04 69.11 68.88 68.88 13.7K
13:26 69.03 69.03 68.98 68.97 1.1K
13:27 68.99 69.08 68.99 69.04 1.6K
13:28 69.11 69.11 69.11 69.12 0.7K
13:29 69.19 69.24 69.19 69.24 0.7K
13:30 69.14 69.17 69.05 69.05 3.2K
13:31 69.12 69.12 69.00 69.00 0.7K
13:32 69.04 69.04 69.00 69.00 1.2K
13:33 68.93 68.93 68.91 68.91 1.3K
13:34 68.88 68.88 68.80 68.80 0.7K
13:35 68.90 68.90 68.76 68.76 2.2K
13:40 68.69 68.69 68.55 68.67 5.7K
13:41 68.45 68.45 68.45 68.45 10.3K
13:42 68.29 68.29 68.29 68.29 0.6K
13:43 68.24 68.24 68.08 68.13 14.3K
13:44 68.21 68.21 68.08 68.21 2.0K
13:45 68.07 68.07 68.07 68.07 0.7K
13:46 68.21 68.21 68.21 68.21 0.2K
13:47 68.24 68.24 68.16 68.16 13.8K
13:49 68.14 68.14 68.14 68.14 1.0K
13:50 68.46 68.46 68.36 68.36 9.8K
13:51 68.28 68.36 68.16 68.16 1.5K
13:52 68.24 68.24 68.24 68.24 0.1K
13:53 68.20 68.32 68.20 68.32 4.6K
13:54 68.43 68.43 68.43 68.43 0.7K
13:55 68.31 68.36 68.31 68.36 1.6K
13:56 68.46 68.46 68.46 68.46 0.9K
13:57 68.65 68.65 68.65 68.65 1.0K
13:58 68.58 68.58 68.58 68.58 0.5K
13:59 68.39 68.44 68.39 68.44 2.9K
14:00 68.39 68.42 68.39 68.39 9.2K
14:01 68.35 68.35 68.31 68.31 4.7K
14:03 68.10 68.11 68.10 68.11 3.4K
14:04 68.05 68.10 68.05 68.10 1.8K
14:05 68.11 68.15 68.10 68.15 0.9K
14:06 68.10 68.12 68.05 68.05 2.8K
14:09 68.48 68.48 68.48 68.48 0.8K
14:10 68.00 68.07 68.00 68.04 6.0K
14:11 68.07 68.07 68.07 68.07 2.5K
14:13 68.14 68.14 68.14 68.14 0.1K
14:14 68.08 68.13 68.08 68.13 10.5K
14:15 68.07 68.07 68.01 68.01 5.8K
14:16 68.06 68.06 68.06 68.06 2.2K
14:17 68.05 68.05 68.05 68.05 1.4K
14:18 67.96 67.96 67.90 67.90 3.4K
14:19 67.75 67.75 67.75 67.75 0.1K
14:20 67.75 67.80 67.75 67.80 1.1K
14:21 67.77 67.77 67.77 67.77 5.8K
14:22 67.98 68.01 67.98 68.01 1.1K
14:23 68.07 68.07 68.07 68.07 0.4K
14:24 68.07 68.07 67.97 68.04 2.0K
14:25 67.91 68.03 67.91 68.03 2.7K
14:26 67.96 67.96 67.96 67.96 0.2K
14:27 67.90 67.90 67.90 67.90 0.8K
14:30 67.77 67.91 67.72 67.91 0.8K
14:31 67.85 67.85 67.85 67.85 1.3K
14:32 67.91 67.91 67.76 67.76 2.3K
14:33 67.93 67.96 67.88 67.96 5.7K
14:34 67.93 67.93 67.93 67.93 1.3K
14:35 68.09 68.09 68.09 68.09 2.6K
14:36 68.06 68.06 68.06 68.06 1.2K
14:37 68.21 68.21 68.21 68.21 0.4K
14:39 68.19 68.19 68.19 68.19 2.6K
14:40 68.21 68.21 68.21 68.21 0.2K
14:41 68.20 68.20 68.20 68.20 0.9K
14:44 68.24 68.32 68.24 68.32 1.8K
14:45 68.32 68.32 68.32 68.32 0.9K
14:46 68.37 68.37 68.32 68.32 1.5K
14:47 68.39 68.45 68.39 68.41 9.0K
14:48 68.91 68.91 68.91 68.91 1.6K
14:49 68.41 68.41 68.20 68.20 0.8K
14:50 68.39 68.39 68.34 68.34 5.2K
14:52 68.39 68.39 68.39 68.39 4.1K
14:56 68.42 68.42 68.37 68.37 1.0K
14:57 68.33 68.33 68.33 68.33 0.8K
14:58 68.41 68.41 68.41 68.41 0.5K
14:59 68.27 68.27 68.27 68.27 0.2K
15:01 68.27 68.27 68.27 68.27 1.0K
15:03 68.48 68.48 68.48 68.48 0.3K
15:04 68.34 68.34 68.34 68.34 1.0K
15:06 68.46 68.46 68.45 68.45 1.1K
15:08 68.52 68.52 68.52 68.52 0.9K
15:09 68.48 68.48 68.48 68.48 0.7K
15:11 68.34 68.37 68.33 68.37 5.6K
15:13 68.29 68.40 68.29 68.40 1.0K
15:14 68.40 68.40 68.40 68.40 1.3K
15:15 68.42 68.42 68.42 68.42 0.8K
15:16 68.42 68.48 68.42 68.45 2.7K
15:17 68.44 68.49 68.44 68.49 4.8K
15:18 68.52 68.52 68.52 68.52 0.2K
15:19 68.52 68.52 68.52 68.51 0.3K
15:20 68.48 68.48 68.48 68.48 0.3K
15:21 68.46 68.46 68.46 68.46 0.6K
15:23 68.45 68.45 68.45 68.45 0.2K
15:24 68.34 68.34 68.32 68.32 0.8K
15:25 68.35 68.35 68.35 68.35 0.6K
15:28 68.18 68.39 68.18 68.39 3.1K
15:29 68.22 68.28 68.22 68.28 57.6K
15:30 68.29 68.29 68.29 68.29 1.2K
15:32 68.22 68.22 68.22 68.22 0.3K
15:33 68.21 68.21 68.21 68.21 0.3K
15:34 68.23 68.23 68.21 68.21 1.9K
15:35 68.25 68.25 68.25 68.25 2.6K
15:38 68.28 68.36 68.27 68.27 12.5K
15:39 68.29 68.31 68.27 68.27 3.0K
15:40 68.27 68.29 68.20 68.25 2.8K
15:41 68.27 68.27 68.21 68.21 1.8K
15:42 68.23 68.23 68.23 68.23 0.6K
15:43 68.15 68.20 68.15 68.20 1.6K
15:44 68.20 68.20 68.19 68.19 14.0K
15:45 68.24 68.27 68.22 68.22 5.3K
15:46 68.21 68.27 68.21 68.23 4.1K
15:47 68.16 68.19 68.16 68.19 0.6K
15:48 68.27 68.27 68.27 68.27 0.4K
15:49 68.22 68.22 68.22 68.22 0.2K
15:50 68.18 68.18 68.18 68.18 0.9K
15:51 68.07 68.07 68.07 68.07 1.3K
15:52 68.05 68.05 68.03 68.03 0.9K
15:53 68.06 68.09 68.05 68.08 1.4K
15:54 68.00 68.00 68.00 68.00 0.6K
15:55 67.95 67.95 67.88 67.88 2.5K
15:56 67.87 67.87 67.80 67.82 1.8K
15:57 67.75 67.89 67.74 67.89 1.3K
15:58 67.89 67.95 67.87 67.86 2.1K
15:59 67.84 67.90 67.84 67.87 16.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし