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 64.88 64.93 64.88 64.93 20.2K
09:31 64.95 64.95 64.92 64.94 3.7K
09:32 64.94 65.00 64.94 65.00 1.8K
09:33 65.08 65.08 64.90 65.04 104.2K
09:34 65.10 65.10 64.99 65.10 2.1K
09:35 64.99 64.99 64.99 64.99 2.6K
09:36 64.96 64.96 64.93 64.93 0.6K
09:37 64.92 64.96 64.92 64.95 1.8K
09:38 64.94 65.00 64.94 65.00 3.7K
09:41 64.89 64.89 64.89 64.89 0.6K
09:42 64.88 64.89 64.88 64.89 0.4K
09:43 64.95 64.95 64.95 64.95 0.2K
09:44 64.90 64.94 64.87 64.87 1.6K
09:45 64.85 64.85 64.79 64.81 4.3K
09:46 64.78 64.78 64.78 64.78 3.9K
09:47 64.73 64.74 64.68 64.69 5.9K
09:48 64.72 64.78 64.68 64.67 1.3K
09:49 64.66 64.66 64.66 64.66 0.7K
09:51 64.73 64.73 64.69 64.69 4.7K
09:53 64.76 64.76 64.72 64.72 0.5K
09:55 64.75 64.75 64.75 64.75 1.5K
09:56 64.73 64.73 64.71 64.71 2.0K
09:57 64.78 64.78 64.65 64.69 4.9K
09:58 64.65 64.65 64.62 64.62 3.9K
09:59 64.60 64.61 64.60 64.61 3.4K
10:00 64.58 64.58 64.57 64.57 0.9K
10:01 64.56 64.56 64.50 64.54 13.0K
10:02 64.52 64.52 64.46 64.46 2.4K
10:03 64.53 64.53 64.53 64.53 0.2K
10:04 64.51 64.51 64.51 64.51 0.9K
10:06 64.50 64.50 64.49 64.49 0.9K
10:09 64.48 64.48 64.48 64.48 0.8K
10:10 64.48 64.49 64.48 64.49 1.0K
10:11 64.49 64.51 64.48 64.47 0.4K
10:12 64.44 64.44 64.44 64.44 1.6K
10:14 64.53 64.53 64.53 64.53 0.2K
10:15 64.52 64.52 64.52 64.52 0.6K
10:16 64.55 64.55 64.55 64.55 1.5K
10:17 64.54 64.54 64.47 64.47 0.6K
10:19 64.55 64.55 64.47 64.47 1.1K
10:20 64.45 64.49 64.45 64.49 1.3K
10:21 64.48 64.48 64.44 64.46 2.8K
10:23 64.35 64.37 64.35 64.37 0.8K
10:24 64.31 64.37 64.31 64.37 0.8K
10:25 64.38 64.38 64.38 64.38 2.1K
10:26 64.43 64.44 64.43 64.44 1.5K
10:27 64.48 64.48 64.48 64.48 0.8K
10:29 64.49 64.49 64.49 64.49 0.4K
10:31 64.58 64.58 64.58 64.58 0.3K
10:32 64.65 64.65 64.61 64.61 0.9K
10:33 64.66 64.66 64.62 64.66 0.5K
10:34 64.67 64.67 64.51 64.51 27.8K
10:35 64.50 64.52 64.47 64.50 5.8K
10:36 64.41 64.41 64.41 64.41 0.3K
10:37 64.54 64.54 64.54 64.54 0.1K
10:39 64.50 64.60 64.50 64.59 2.4K
10:41 64.57 64.57 64.57 64.57 0.6K
10:42 64.53 64.53 64.53 64.53 0.1K
10:43 64.55 64.55 64.55 64.55 0.5K
10:44 64.55 64.55 64.55 64.55 0.2K
10:45 64.65 64.65 64.65 64.65 0.2K
10:46 64.62 64.62 64.62 64.62 5.5K
10:52 64.64 64.64 64.64 64.64 0.2K
10:53 64.62 64.62 64.62 64.62 0.5K
10:55 64.71 64.71 64.71 64.71 0.2K
10:56 64.72 64.72 64.72 64.72 0.2K
10:58 64.68 64.68 64.68 64.68 0.2K
10:59 64.76 64.76 64.76 64.76 0.7K
11:00 64.67 64.67 64.67 64.67 0.6K
11:01 64.66 64.66 64.66 64.65 1.0K
11:04 64.76 64.76 64.76 64.76 0.5K
11:07 64.77 64.77 64.71 64.71 0.2K
11:10 64.67 64.67 64.67 64.67 0.5K
11:13 64.66 64.66 64.66 64.66 0.4K
11:16 64.58 64.59 64.58 64.59 0.6K
11:17 64.60 64.60 64.60 64.60 0.5K
11:18 64.61 64.61 64.61 64.61 0.5K
11:19 64.56 64.56 64.56 64.56 0.3K
11:20 64.53 64.53 64.50 64.50 1.6K
11:21 64.52 64.52 64.52 64.52 0.4K
11:22 64.52 64.54 64.50 64.53 2.4K
11:23 64.60 64.64 64.59 64.59 84.2K
11:24 64.63 64.63 64.62 64.62 6.7K
11:27 64.64 64.64 64.64 64.64 0.9K
11:29 64.56 64.58 64.56 64.58 0.6K
11:30 64.59 64.59 64.53 64.54 2.9K
11:31 64.47 64.51 64.46 64.51 4.4K
11:32 64.50 64.50 64.46 64.46 5.5K
11:34 64.48 64.51 64.48 64.51 4.8K
11:35 64.45 64.49 64.45 64.49 3.0K
11:36 64.48 64.52 64.48 64.52 1.3K
11:37 64.49 64.53 64.48 64.48 11.9K
11:38 64.48 64.50 64.48 64.50 4.3K
11:39 64.50 64.51 64.50 64.51 2.3K
11:40 64.49 64.51 64.49 64.51 0.3K
11:41 64.52 64.52 64.52 64.52 0.4K
11:42 64.48 64.48 64.48 64.48 0.2K
11:43 64.44 64.44 64.44 64.44 6.7K
11:44 64.37 64.37 64.37 64.37 2.1K
11:45 64.38 64.38 64.37 64.36 1.5K
11:46 64.36 64.44 64.33 64.33 12.3K
11:47 64.37 64.37 64.37 64.37 2.4K
11:48 64.36 64.36 64.32 64.32 1.2K
11:49 64.38 64.38 64.31 64.31 1.4K
11:50 64.33 64.33 64.33 64.33 3.0K
11:51 64.35 64.35 64.35 64.35 1.1K
11:52 64.35 64.37 64.35 64.36 0.9K
11:56 64.33 64.33 64.30 64.30 3.4K
11:57 64.27 64.34 64.27 64.34 0.3K
11:58 64.34 64.34 64.30 64.30 2.5K
12:01 64.30 64.34 64.30 64.33 0.6K
12:02 64.33 64.33 64.33 64.33 0.3K
12:03 64.48 64.48 64.48 64.48 0.3K
12:04 64.39 64.39 64.39 64.39 0.3K
12:05 64.42 64.42 64.42 64.42 0.1K
12:06 64.39 64.42 64.31 64.31 2.3K
12:07 64.44 64.46 64.44 64.46 0.9K
12:10 64.43 64.43 64.43 64.43 0.2K
12:11 64.44 64.44 64.44 64.44 0.3K
12:12 64.46 64.46 64.43 64.46 1.1K
12:15 64.40 64.40 64.40 64.40 0.7K
12:16 64.43 64.43 64.43 64.43 2.1K
12:18 64.36 64.36 64.36 64.36 1.3K
12:19 64.34 64.34 64.34 64.34 0.2K
12:20 64.38 64.38 64.38 64.38 0.4K
12:22 64.40 64.40 64.39 64.39 3.4K
12:23 64.48 64.48 64.44 64.44 0.4K
12:25 64.40 64.42 64.36 64.42 6.3K
12:26 64.44 64.44 64.44 64.44 0.2K
12:27 64.41 64.45 64.41 64.41 7.4K
12:28 64.41 64.41 64.41 64.41 0.5K
12:31 64.47 64.47 64.47 64.47 2.0K
12:34 64.52 64.52 64.50 64.50 2.4K
12:36 64.51 64.51 64.51 64.51 0.4K
12:37 64.50 64.50 64.50 64.50 1.2K
12:40 64.59 64.64 64.59 64.64 1.5K
12:42 64.60 64.60 64.56 64.56 0.5K
12:43 64.65 64.65 64.62 64.62 0.4K
12:46 64.58 64.58 64.58 64.58 1.2K
12:47 64.61 64.61 64.59 64.61 0.5K
12:49 64.57 64.57 64.57 64.57 0.3K
12:50 64.54 64.54 64.52 64.52 1.9K
12:51 64.52 64.53 64.52 64.53 1.4K
12:54 64.50 64.50 64.50 64.50 0.2K
12:55 64.55 64.55 64.52 64.54 1.7K
12:56 64.54 64.56 64.54 64.55 0.5K
12:57 64.55 64.55 64.52 64.52 0.6K
12:59 64.53 64.56 64.53 64.56 3.1K
13:00 64.54 64.54 64.54 64.54 3.0K
13:02 64.52 64.52 64.52 64.52 0.5K
13:03 64.49 64.49 64.49 64.49 0.5K
13:04 64.56 64.60 64.56 64.60 2.1K
13:05 64.54 64.54 64.54 64.54 1.2K
13:06 64.52 64.52 64.52 64.52 0.9K
13:08 64.50 64.53 64.50 64.53 3.0K
13:10 64.49 64.49 64.49 64.49 0.8K
13:11 64.53 64.53 64.53 64.53 1.2K
13:16 64.58 64.58 64.58 64.58 0.1K
13:17 64.58 64.58 64.57 64.57 0.5K
13:18 64.49 64.49 64.49 64.49 0.5K
13:20 64.54 64.54 64.54 64.54 0.6K
13:25 64.52 64.55 64.52 64.55 1.0K
13:26 64.51 64.51 64.48 64.48 1.0K
13:27 64.47 64.48 64.47 64.48 1.2K
13:28 64.48 64.48 64.48 64.48 0.1K
13:31 64.51 64.51 64.48 64.48 0.9K
13:33 64.46 64.49 64.46 64.49 1.8K
13:37 64.43 64.43 64.37 64.37 4.7K
13:38 64.38 64.38 64.38 64.38 0.5K
13:41 64.38 64.38 64.38 64.38 0.6K
13:46 64.40 64.40 64.40 64.40 1.0K
13:49 64.40 64.40 64.40 64.40 0.6K
13:50 64.38 64.38 64.37 64.37 0.5K
13:51 64.37 64.37 64.37 64.37 0.2K
13:55 64.36 64.36 64.33 64.33 9.5K
13:56 64.34 64.37 64.34 64.37 2.5K
13:57 64.33 64.35 64.33 64.35 0.4K
13:58 64.30 64.34 64.30 64.33 1.7K
13:59 64.30 64.30 64.30 64.30 0.5K
14:02 64.36 64.36 64.36 64.36 0.1K
14:03 64.31 64.34 64.31 64.34 0.9K
14:05 64.33 64.36 64.33 64.36 0.4K
14:06 64.35 64.35 64.33 64.35 0.7K
14:10 64.31 64.31 64.31 64.31 0.6K
14:11 64.33 64.33 64.33 64.33 0.2K
14:12 64.36 64.36 64.35 64.35 4.6K
14:13 64.30 64.30 64.30 64.30 0.4K
14:14 64.34 64.34 64.34 64.34 1.0K
14:15 64.30 64.30 64.30 64.30 0.7K
14:16 64.28 64.29 64.28 64.29 1.9K
14:17 64.26 64.26 64.26 64.26 0.7K
14:18 64.23 64.24 64.23 64.24 0.9K
14:19 64.26 64.26 64.26 64.26 1.0K
14:20 64.27 64.27 64.27 64.27 0.4K
14:21 64.26 64.26 64.26 64.26 0.2K
14:22 64.26 64.26 64.26 64.26 0.1K
14:23 64.24 64.27 64.24 64.27 0.3K
14:25 64.27 64.27 64.23 64.23 1.5K
14:26 64.23 64.23 64.20 64.23 3.1K
14:27 64.23 64.23 64.23 64.22 0.1K
14:28 64.25 64.25 64.25 64.25 0.4K
14:29 64.20 64.20 64.20 64.20 1.5K
14:30 64.21 64.21 64.21 64.21 0.2K
14:31 64.24 64.26 64.24 64.26 0.6K
14:35 64.21 64.21 64.21 64.21 0.3K
14:39 64.21 64.21 64.19 64.19 1.2K
14:41 64.26 64.26 64.26 64.26 1.3K
14:42 64.28 64.28 64.28 64.28 0.1K
14:43 64.36 64.36 64.36 64.36 5.8K
14:44 64.35 64.37 64.35 64.37 0.9K
14:45 64.40 64.40 64.40 64.40 4.4K
14:48 64.35 64.35 64.35 64.35 0.4K
14:49 64.37 64.37 64.37 64.37 1.6K
14:51 64.38 64.38 64.34 64.34 2.4K
14:52 64.35 64.41 64.35 64.41 1.0K
14:54 64.38 64.38 64.38 64.38 0.2K
14:55 64.34 64.37 64.34 64.36 15.8K
14:56 64.34 64.37 64.34 64.37 1.2K
14:57 64.40 64.40 64.40 64.40 2.0K
14:58 64.39 64.44 64.39 64.39 1.7K
14:59 64.40 64.40 64.37 64.37 1.5K
15:01 64.35 64.35 64.35 64.35 0.4K
15:02 64.33 64.33 64.33 64.33 0.4K
15:03 64.32 64.33 64.32 64.33 0.4K
15:07 64.31 64.31 64.31 64.31 0.5K
15:09 64.33 64.33 64.33 64.33 0.2K
15:11 64.33 64.33 64.33 64.33 0.4K
15:13 64.28 64.42 64.28 64.42 1.2K
15:17 64.43 64.43 64.43 64.43 0.3K
15:18 64.42 64.42 64.42 64.42 3.0K
15:20 64.46 64.46 64.45 64.45 0.7K
15:21 64.55 64.55 64.50 64.50 0.6K
15:22 64.54 64.54 64.54 64.54 5.6K
15:23 64.53 64.56 64.53 64.56 6.5K
15:25 64.54 64.55 64.54 64.55 10.9K
15:26 64.48 64.48 64.45 64.45 23.5K
15:30 64.55 64.55 64.55 64.55 0.5K
15:31 64.54 64.54 64.53 64.53 9.5K
15:32 64.55 64.56 64.54 64.56 10.9K
15:33 64.56 64.56 64.52 64.52 8.7K
15:34 64.55 64.59 64.55 64.59 0.7K
15:35 64.55 64.57 64.55 64.57 0.9K
15:37 64.55 64.55 64.55 64.55 1.7K
15:39 64.57 64.57 64.57 64.57 2.5K
15:40 64.58 64.59 64.58 64.59 5.5K
15:41 64.60 64.61 64.58 64.58 5.2K
15:42 64.58 64.59 64.58 64.59 1.9K
15:43 64.59 64.60 64.59 64.59 3.9K
15:44 64.59 64.59 64.58 64.59 2.3K
15:45 64.59 64.59 64.58 64.59 2.2K
15:46 64.59 64.59 64.58 64.59 8.5K
15:47 64.59 64.61 64.59 64.61 5.3K
15:48 64.62 64.64 64.62 64.64 0.9K
15:49 64.66 64.66 64.64 64.64 3.3K
15:50 64.63 64.67 64.62 64.67 3.7K
15:51 64.69 64.71 64.60 64.60 2.3K
15:52 64.70 64.71 64.62 64.71 2.1K
15:53 64.70 64.71 64.61 64.70 4.2K
15:54 64.75 64.75 64.72 64.74 6.2K
15:55 64.74 64.79 64.73 64.79 3.3K
15:56 64.80 64.80 64.77 64.80 3.1K
15:57 64.78 64.80 64.74 64.74 3.3K
15:58 64.74 64.76 64.73 64.76 2.7K
15:59 64.68 64.76 64.68 64.68 7.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし