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 62.86 62.87 62.86 62.87 26.8K
09:31 62.84 62.84 62.84 62.84 0.5K
09:32 62.85 62.85 62.85 62.85 0.1K
09:33 62.83 62.83 62.83 62.83 0.7K
09:34 62.86 62.90 62.83 62.90 6.2K
09:35 62.89 62.89 62.89 62.89 0.8K
09:36 62.96 62.96 62.96 62.96 0.6K
09:38 62.99 63.00 62.98 63.00 9.5K
09:39 63.01 63.05 63.00 63.03 7.3K
09:40 63.03 63.07 63.02 63.06 1.5K
09:41 63.05 63.05 63.05 63.05 1.5K
09:42 62.99 62.99 62.97 62.97 1.2K
09:43 62.97 63.01 62.97 62.97 2.4K
09:45 63.05 63.05 63.05 63.05 0.7K
09:46 63.07 63.07 63.05 63.05 0.3K
09:47 63.03 63.03 63.03 63.03 0.7K
09:48 63.02 63.02 63.02 63.02 0.4K
09:49 63.00 63.00 63.00 63.00 1.2K
09:50 63.00 63.00 63.00 63.00 0.8K
09:51 62.94 62.94 62.92 62.92 0.3K
09:52 62.95 62.95 62.90 62.95 1.3K
09:53 62.92 62.92 62.92 62.92 0.4K
09:54 62.90 62.90 62.90 62.90 4.4K
09:55 62.92 62.95 62.92 62.95 2.5K
09:56 62.92 62.96 62.92 62.96 0.3K
09:57 62.94 62.97 62.94 62.97 0.9K
09:58 62.94 63.02 62.94 63.02 20.4K
09:59 63.01 63.01 63.01 63.01 2.4K
10:00 62.93 63.09 62.93 63.09 8.0K
10:01 63.04 63.04 63.01 63.01 12.8K
10:02 63.01 63.01 63.01 63.01 0.8K
10:03 62.98 63.04 62.98 63.04 0.5K
10:04 63.02 63.07 63.02 63.07 1.4K
10:05 63.04 63.04 63.04 63.04 0.3K
10:06 63.07 63.07 63.02 63.02 1.4K
10:07 63.04 63.04 63.04 63.04 0.3K
10:08 63.05 63.05 63.05 63.05 2.2K
10:09 63.08 63.08 63.08 63.08 0.1K
10:10 63.02 63.04 63.02 63.04 1.3K
10:11 63.10 63.10 62.97 62.97 8.7K
10:12 63.00 63.02 62.96 63.02 2.9K
10:13 63.02 63.02 63.02 63.02 2.0K
10:14 63.02 63.06 63.02 63.06 0.8K
10:15 63.04 63.06 63.04 63.06 0.4K
10:16 63.08 63.08 63.08 63.08 0.3K
10:17 63.09 63.09 63.09 63.09 0.6K
10:18 63.07 63.07 63.07 63.07 0.2K
10:19 63.08 63.08 63.08 63.08 0.1K
10:20 63.06 63.06 63.06 63.06 1.3K
10:21 63.09 63.09 63.09 63.09 1.3K
10:22 63.02 63.02 63.02 63.02 0.5K
10:23 63.00 63.00 63.00 63.00 0.2K
10:24 63.00 63.00 63.00 63.00 0.2K
10:25 63.08 63.08 63.08 63.08 2.4K
10:26 63.04 63.04 63.04 63.04 0.4K
10:27 62.98 62.98 62.98 62.98 0.5K
10:28 62.98 63.01 62.98 63.01 1.0K
10:29 62.95 62.95 62.95 62.95 0.6K
10:30 62.90 62.90 62.90 62.90 2.8K
10:31 62.91 62.91 62.89 62.89 0.8K
10:32 62.91 62.91 62.91 62.91 1.3K
10:33 62.92 62.95 62.92 62.95 1.2K
10:34 62.95 63.01 62.95 63.01 0.7K
10:35 62.95 62.95 62.95 62.95 0.4K
10:36 62.97 62.97 62.97 62.97 0.2K
10:37 62.94 62.94 62.94 62.94 0.2K
10:38 62.94 63.00 62.94 63.00 0.7K
10:39 62.94 62.94 62.94 62.94 0.2K
10:40 62.99 62.99 62.99 62.99 0.6K
10:41 62.97 62.97 62.95 62.95 1.9K
10:42 63.02 63.02 63.02 63.02 0.1K
10:43 63.03 63.05 63.03 63.05 1.5K
10:44 63.04 63.04 63.04 63.04 0.1K
10:45 63.01 63.01 62.94 62.94 2.3K
10:46 62.94 62.95 62.94 62.95 0.4K
10:47 62.94 62.94 62.94 62.94 0.2K
10:48 62.94 62.94 62.94 62.94 0.4K
10:49 62.94 62.94 62.93 62.93 6.9K
10:50 62.86 62.90 62.86 62.90 0.2K
10:51 62.91 62.98 62.91 62.98 2.3K
10:52 62.92 62.94 62.92 62.94 0.6K
10:53 62.98 62.98 62.96 62.96 1.3K
10:54 62.96 63.04 62.96 63.04 0.5K
10:55 63.01 63.01 63.01 63.01 0.3K
10:56 62.98 63.02 62.98 63.02 0.3K
10:57 62.99 62.99 62.95 62.95 0.9K
10:58 62.92 62.92 62.92 62.92 0.4K
10:59 62.92 62.92 62.92 62.92 0.4K
11:00 62.92 62.92 62.90 62.90 0.6K
11:01 62.85 62.85 62.85 62.85 0.2K
11:02 62.80 62.80 62.80 62.80 1.1K
11:03 62.80 62.82 62.80 62.80 0.5K
11:04 62.80 62.84 62.80 62.84 0.6K
11:05 62.83 62.85 62.83 62.85 2.1K
11:06 62.86 62.86 62.79 62.78 3.0K
11:07 62.77 62.78 62.77 62.78 0.8K
11:11 62.76 62.76 62.76 62.76 0.5K
11:12 62.77 62.77 62.77 62.77 1.0K
11:13 62.76 62.76 62.73 62.73 1.5K
11:15 62.74 62.74 62.74 62.74 0.7K
11:16 62.71 62.71 62.71 62.71 1.5K
11:17 62.77 62.77 62.77 62.77 0.1K
11:18 62.76 62.76 62.76 62.76 0.2K
11:19 62.80 62.84 62.80 62.83 3.9K
11:23 62.78 62.78 62.78 62.78 0.1K
11:24 62.79 62.83 62.79 62.83 1.0K
11:25 62.79 62.83 62.79 62.83 20.1K
11:26 62.82 62.82 62.82 62.82 1.5K
11:27 62.79 62.79 62.78 62.79 11.5K
11:28 62.74 62.77 62.74 62.77 1.1K
11:29 62.75 62.76 62.75 62.76 0.5K
11:30 62.76 62.77 62.75 62.77 1.0K
11:31 62.75 62.75 62.75 62.75 1.3K
11:32 62.72 62.72 62.72 62.72 0.2K
11:33 62.71 62.71 62.71 62.71 0.4K
11:34 62.71 62.76 62.71 62.76 3.3K
11:35 62.76 62.76 62.71 62.71 0.5K
11:36 62.71 62.71 62.71 62.71 0.1K
11:37 62.72 62.72 62.72 62.72 1.3K
11:38 62.75 62.75 62.75 62.75 5.9K
11:39 62.70 62.74 62.70 62.73 1.2K
11:40 62.74 62.74 62.70 62.72 1.2K
11:41 62.70 62.70 62.70 62.70 0.2K
11:42 62.72 62.72 62.72 62.72 1.0K
11:43 62.72 62.72 62.70 62.70 2.6K
11:47 62.73 62.73 62.71 62.73 3.7K
11:48 62.72 62.72 62.72 62.72 0.1K
11:49 62.72 62.72 62.72 62.72 0.3K
11:50 62.70 62.70 62.70 62.70 0.2K
11:52 62.70 62.70 62.70 62.70 0.1K
11:53 62.70 62.70 62.70 62.70 0.1K
11:54 62.67 62.73 62.67 62.73 0.9K
11:55 62.68 62.68 62.68 62.68 0.2K
11:56 62.68 62.68 62.68 62.68 0.1K
11:57 62.73 62.73 62.68 62.68 0.5K
11:58 62.68 62.71 62.68 62.71 0.3K
11:59 62.68 62.70 62.68 62.70 0.7K
12:00 62.72 62.73 62.72 62.72 1.8K
12:01 62.71 62.71 62.71 62.71 0.8K
12:02 62.71 62.71 62.69 62.69 0.5K
12:05 62.68 62.72 62.68 62.72 0.7K
12:06 62.69 62.72 62.69 62.72 0.3K
12:07 62.70 62.72 62.70 62.72 1.3K
12:08 62.70 62.70 62.70 62.70 0.2K
12:09 62.73 62.73 62.73 62.73 0.5K
12:11 62.73 62.73 62.73 62.73 0.1K
12:12 62.77 62.77 62.72 62.72 5.9K
12:13 62.72 62.72 62.72 62.72 0.3K
12:14 62.71 62.71 62.71 62.71 0.7K
12:15 62.70 62.76 62.70 62.76 0.6K
12:16 62.73 62.75 62.73 62.75 0.6K
12:17 62.75 62.77 62.75 62.77 0.3K
12:18 62.73 62.73 62.73 62.73 0.3K
12:19 62.73 62.76 62.73 62.76 0.3K
12:20 62.74 62.74 62.74 62.74 0.3K
12:21 62.75 62.75 62.75 62.75 0.1K
12:22 62.76 62.76 62.76 62.76 0.8K
12:27 62.73 62.73 62.71 62.71 2.2K
12:28 62.71 62.75 62.71 62.75 0.5K
12:30 62.71 62.73 62.71 62.73 0.3K
12:31 62.73 62.75 62.73 62.75 22.9K
12:32 62.73 62.73 62.73 62.73 0.6K
12:33 62.72 62.72 62.72 62.72 0.3K
12:37 62.71 62.71 62.70 62.70 2.6K
12:38 62.70 62.70 62.70 62.70 0.1K
12:39 62.70 62.70 62.70 62.70 0.2K
12:40 62.71 62.71 62.67 62.70 3.1K
12:41 62.67 62.70 62.66 62.66 1.8K
12:42 62.67 62.68 62.66 62.68 0.6K
12:43 62.70 62.70 62.70 62.70 0.7K
12:44 62.67 62.67 62.66 62.66 2.2K
12:45 62.67 62.67 62.67 62.67 0.1K
12:46 62.66 62.67 62.66 62.67 2.5K
12:47 62.67 62.67 62.67 62.67 0.6K
12:48 62.67 62.70 62.67 62.70 22.5K
12:49 62.67 62.67 62.67 62.67 2.0K
12:50 62.69 62.77 62.69 62.77 1.8K
12:51 62.76 62.76 62.72 62.72 0.3K
12:52 62.71 62.77 62.69 62.77 2.7K
12:53 62.75 62.77 62.70 62.70 1.2K
12:54 62.73 62.78 62.68 62.78 1.2K
12:55 62.74 62.78 62.70 62.70 3.5K
12:56 62.77 62.77 62.76 62.76 2.6K
12:57 62.71 62.73 62.71 62.73 0.6K
12:58 62.71 62.75 62.71 62.75 0.3K
12:59 62.71 62.71 62.71 62.71 0.4K
13:00 62.71 62.81 62.71 62.81 2.9K
13:02 62.77 62.77 62.73 62.73 0.5K
13:05 62.77 62.77 62.77 62.77 2.3K
13:06 62.74 62.75 62.71 62.71 0.8K
13:07 62.75 62.75 62.72 62.72 15.8K
13:10 62.71 62.75 62.71 62.75 1.2K
13:12 62.75 62.75 62.75 62.75 0.5K
13:13 62.77 62.77 62.77 62.77 1.8K
13:15 62.77 62.77 62.77 62.77 0.4K
13:19 62.77 62.87 62.77 62.87 1.4K
13:20 62.90 62.90 62.90 62.90 0.6K
13:24 62.86 62.86 62.86 62.86 0.8K
13:25 62.90 62.90 62.90 62.90 3.4K
13:29 62.90 62.90 62.82 62.82 0.4K
13:30 62.86 62.86 62.86 62.86 1.0K
13:31 62.87 62.87 62.85 62.85 2.0K
13:32 62.81 62.86 62.81 62.86 1.7K
13:34 62.82 62.82 62.79 62.79 1.2K
13:35 62.79 62.79 62.79 62.79 0.3K
13:36 62.74 62.79 62.74 62.79 1.1K
13:37 62.79 62.79 62.79 62.79 0.1K
13:38 62.81 62.81 62.81 62.81 0.1K
13:39 62.79 62.79 62.79 62.79 0.6K
13:43 62.77 62.77 62.77 62.77 1.5K
13:46 62.76 62.76 62.74 62.75 6.3K
13:49 62.67 62.67 62.66 62.66 0.3K
13:50 62.66 62.69 62.66 62.66 1.9K
13:51 62.66 62.66 62.66 62.66 0.1K
13:52 62.66 62.66 62.66 62.66 0.2K
13:54 62.70 62.70 62.70 62.70 1.9K
13:58 62.72 62.72 62.72 62.72 0.5K
13:59 62.69 62.69 62.69 62.69 0.2K
14:00 62.70 62.70 62.70 62.70 0.3K
14:01 62.69 62.69 62.69 62.69 0.3K
14:05 62.66 62.66 62.64 62.64 1.4K
14:07 62.64 62.64 62.64 62.64 0.3K
14:08 62.65 62.65 62.65 62.65 0.1K
14:09 62.65 62.65 62.65 62.65 0.1K
14:10 62.65 62.65 62.65 62.65 2.3K
14:14 62.71 62.71 62.71 62.71 0.2K
14:15 62.74 62.74 62.74 62.74 0.2K
14:16 62.76 62.76 62.76 62.76 0.5K
14:18 62.76 62.76 62.76 62.76 0.4K
14:19 62.75 62.75 62.75 62.75 0.3K
14:27 62.79 62.79 62.78 62.78 7.6K
14:29 62.83 62.83 62.83 62.83 1.4K
14:30 62.80 62.80 62.77 62.79 15.3K
14:31 62.78 62.78 62.78 62.78 1.0K
14:32 62.74 62.74 62.74 62.74 0.5K
14:36 62.83 62.83 62.83 62.83 0.6K
14:40 62.80 62.80 62.80 62.80 0.5K
14:43 62.83 62.83 62.83 62.83 0.3K
14:45 62.83 62.83 62.83 62.83 0.3K
14:47 62.84 62.84 62.84 62.84 0.2K
14:49 62.79 62.79 62.79 62.79 0.4K
14:50 62.84 62.84 62.84 62.84 0.9K
14:52 62.80 62.82 62.80 62.82 0.7K
14:53 62.83 62.83 62.83 62.83 0.7K
14:55 62.82 62.82 62.82 62.82 1.6K
14:56 62.89 62.89 62.88 62.88 0.3K
14:57 62.84 62.84 62.84 62.84 0.6K
15:00 62.86 62.86 62.86 62.86 1.1K
15:06 62.79 62.79 62.79 62.79 1.5K
15:11 62.75 62.75 62.75 62.75 1.2K
15:20 62.76 62.76 62.76 62.76 0.2K
15:21 62.78 62.78 62.78 62.78 14.9K
15:22 62.78 62.78 62.78 62.78 2.5K
15:23 62.78 62.78 62.78 62.78 0.2K
15:25 62.77 62.77 62.77 62.77 5.2K
15:27 62.76 62.76 62.76 62.76 1.3K
15:28 62.74 62.74 62.74 62.74 0.4K
15:29 62.76 62.76 62.76 62.76 0.2K
15:30 62.75 62.75 62.75 62.75 0.2K
15:31 62.75 62.75 62.75 62.75 2.7K
15:36 62.75 62.78 62.75 62.78 0.5K
15:37 62.78 62.83 62.78 62.83 2.8K
15:38 62.82 62.82 62.82 62.82 4.2K
15:39 62.80 62.80 62.80 62.80 0.8K
15:40 62.84 62.85 62.84 62.85 0.5K
15:41 62.85 62.85 62.85 62.85 0.1K
15:42 62.86 62.86 62.80 62.80 0.3K
15:43 62.83 62.83 62.83 62.83 0.3K
15:44 62.80 62.80 62.80 62.80 0.2K
15:46 62.82 62.82 62.80 62.80 0.5K
15:47 62.84 62.84 62.84 62.84 0.3K
15:48 62.82 62.84 62.82 62.84 2.9K
15:49 62.90 62.90 62.90 62.90 0.6K
15:50 62.89 62.89 62.89 62.89 0.4K
15:52 62.89 62.89 62.87 62.87 2.5K
15:53 62.86 62.86 62.86 62.86 0.5K
15:54 62.85 62.85 62.85 62.85 0.3K
15:55 62.85 62.85 62.85 62.85 2.6K
15:56 62.84 62.84 62.84 62.84 1.5K
15:57 62.84 62.84 62.84 62.84 1.0K
15:58 62.85 62.85 62.81 62.81 1.2K
15:59 62.81 62.83 62.81 62.83 12.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし