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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 151.75 153.50 151.49 152.28 0.1M
2021-12-30 150.68 151.99 150.09 151.99 0.1M
2021-12-29 151.31 151.67 150.55 150.99 0.0M
2021-12-28 155.14 155.30 153.11 153.26 0.0M
2021-12-27 153.49 154.26 152.97 153.92 0.0M
2021-12-23 155.05 155.05 152.76 153.53 0.0M
2021-12-22 155.01 155.85 154.24 155.38 0.1M
2021-12-21 152.89 154.39 152.11 154.38 0.1M
2021-12-20 156.65 156.94 154.91 155.33 0.1M
2021-12-17 156.00 156.93 155.60 156.76 0.0M
2021-12-16 153.82 155.14 153.52 154.15 0.1M
2021-12-15 155.11 156.57 154.42 154.44 0.1M
2021-12-14 156.02 156.88 154.51 156.56 0.0M
2021-12-13 155.99 157.29 155.99 156.92 0.0M
2021-12-10 155.35 155.70 153.64 153.64 0.1M
2021-12-09 154.66 155.45 153.54 154.77 0.0M
2021-12-08 156.96 156.96 153.66 153.66 0.1M
2021-12-07 158.63 159.82 157.48 157.78 0.0M
2021-12-06 162.35 162.83 159.30 159.57 0.1M
2021-12-03 158.88 163.61 158.33 162.83 0.2M
2021-12-02 160.43 160.60 158.84 159.99 0.0M
2021-12-01 156.93 159.76 155.90 159.58 0.1M
2021-11-30 156.56 158.64 156.21 157.75 0.1M
2021-11-29 153.00 154.93 152.97 154.68 0.3M
2021-11-26 153.47 155.88 153.47 155.66 0.0M
2021-11-24 148.21 151.03 148.06 151.03 0.0M
2021-11-23 149.68 149.76 147.73 147.73 0.0M
2021-11-22 151.59 151.86 149.98 150.63 0.0M
2021-11-19 151.54 152.96 151.54 152.78 0.0M
2021-11-18 149.19 150.40 149.19 150.34 0.0M
2021-11-17 147.10 149.64 147.05 149.64 0.0M
2021-11-16 148.76 149.73 147.87 147.97 0.0M
2021-11-15 150.42 150.52 148.26 148.39 0.0M
2021-11-12 153.51 153.51 150.45 151.26 0.1M
2021-11-11 153.13 153.63 152.43 152.43 0.0M
2021-11-10 156.62 156.62 150.88 152.63 0.1M
2021-11-09 156.20 157.75 156.11 156.50 0.0M
2021-11-08 153.21 153.94 152.70 153.59 0.0M
2021-11-05 152.62 154.05 152.01 153.61 0.1M
2021-11-04 148.69 150.57 148.67 150.48 0.0M
2021-11-03 151.95 152.00 148.44 148.58 0.1M
2021-11-02 150.02 151.24 150.02 151.19 0.0M
2021-11-01 149.40 150.51 149.18 150.49 0.0M
2021-10-29 149.97 152.27 149.72 151.73 0.0M
2021-10-27 149.11 151.59 148.55 151.16 0.1M
2021-10-26 146.40 147.07 145.32 147.06 0.0M
2021-10-25 144.89 145.75 144.89 145.21 0.0M
2021-10-22 144.69 146.05 144.46 145.57 0.0M
2021-10-21 143.93 143.95 142.95 143.36 0.0M
2021-10-20 144.40 144.90 143.20 143.56 0.0M
2021-10-19 146.31 146.39 145.03 145.03 0.0M
2021-10-18 146.86 148.38 146.53 147.90 0.0M
2021-10-15 146.43 146.73 145.76 146.71 0.0M
2021-10-14 146.90 147.83 146.44 147.74 0.0M
2021-10-13 145.74 147.18 145.74 147.03 0.0M
2021-10-12 143.05 144.90 142.86 144.90 0.1M
2021-10-11 141.04 141.62 141.04 141.28 0.0M
2021-10-08 142.21 145.02 141.17 141.59 0.1M
2021-10-07 143.61 143.71 142.75 143.14 0.0M
2021-10-06 145.09 145.84 144.82 145.32 0.1M
2021-10-05 145.65 145.73 144.05 144.30 0.0M
2021-10-04 145.51 146.61 144.95 146.18 0.0M
2021-10-01 146.02 146.64 145.02 146.63 0.0M
2021-09-30 145.50 145.83 144.73 145.62 0.0M
2021-09-29 146.27 147.18 144.79 145.77 0.2M
2021-09-28 145.76 146.79 144.68 145.41 0.1M
2021-09-27 148.21 149.50 148.11 148.76 0.0M
2021-09-24 151.00 151.00 149.25 149.58 0.1M
2021-09-23 154.64 154.70 151.57 151.77 0.0M
2021-09-22 154.93 156.36 154.46 156.36 0.0M
2021-09-21 154.91 155.16 154.31 155.15 0.0M
2021-09-20 154.68 155.91 154.21 155.31 0.1M
2021-09-17 152.82 152.82 152.08 152.57 0.0M
2021-09-16 153.29 154.33 153.11 153.75 0.1M
2021-09-15 155.36 155.41 153.64 154.40 0.0M
2021-09-14 153.07 155.83 152.95 155.04 0.1M
2021-09-13 152.09 152.78 152.06 152.65 0.0M
2021-09-10 151.93 152.27 150.91 151.17 0.0M
2021-09-09 150.75 153.12 150.40 152.97 0.0M
2021-09-08 150.00 150.73 149.78 150.38 0.0M
2021-09-07 149.54 149.76 148.65 149.00 0.1M
2021-09-03 150.77 151.08 150.46 150.68 0.2M
2021-09-02 152.24 152.60 151.76 152.60 0.0M
2021-09-01 152.25 152.45 151.23 151.82 0.0M
2021-08-31 152.64 153.03 151.11 151.54 0.0M
2021-08-30 151.72 152.98 151.59 152.97 0.1M
2021-08-27 151.32 152.46 150.91 152.46 0.1M
2021-08-26 150.30 151.23 149.62 151.09 0.1M
2021-08-25 152.03 152.19 149.60 150.30 0.1M
2021-08-24 152.77 152.89 152.09 152.13 0.1M
2021-08-23 153.24 153.84 152.88 153.63 0.2M
2021-08-20 153.93 154.11 153.22 153.71 0.0M
2021-08-19 153.37 153.62 152.72 153.57 0.1M
2021-08-18 150.95 152.07 150.69 151.99 0.1M
2021-08-17 151.22 152.02 150.97 151.38 0.1M
2021-08-16 151.75 152.80 151.21 151.35 0.3M
2021-08-13 148.35 150.83 148.35 150.83 0.1M
2021-08-12 147.17 147.62 146.19 147.43 0.1M
2021-08-11 147.61 148.49 146.66 147.73 0.1M
2021-08-10 149.44 149.44 147.98 148.14 0.0M
2021-08-09 150.29 150.69 148.96 149.08 0.4M
2021-08-06 150.69 151.11 149.76 149.86 0.1M
2021-08-05 154.09 154.42 153.13 153.41 0.1M
2021-08-04 155.02 155.57 152.65 154.53 0.1M
2021-08-03 154.15 154.70 153.62 154.07 0.1M
2021-08-02 152.32 154.68 151.95 153.92 0.2M
2021-07-30 151.57 152.40 151.55 152.14 0.0M
2021-07-29 151.22 151.59 150.83 151.45 0.1M
2021-07-28 150.98 152.32 150.59 152.32 0.1M
2021-07-27 152.02 152.33 151.46 152.33 0.0M
2021-07-26 151.36 151.42 149.83 150.10 0.3M
2021-07-23 149.93 150.89 149.93 150.82 0.1M
2021-07-22 150.09 152.56 150.09 152.37 0.1M
2021-07-21 150.27 150.58 149.27 150.40 0.1M
2021-07-20 156.43 156.74 152.48 152.88 0.1M
2021-07-19 154.33 155.93 153.67 155.03 0.3M
2021-07-16 149.20 150.53 149.20 150.41 0.0M
2021-07-15 150.23 150.99 148.57 150.73 0.1M
2021-07-14 147.33 148.58 147.05 148.57 0.0M
2021-07-13 148.46 149.16 145.34 146.00 0.2M
2021-07-12 148.83 149.11 147.36 147.60 0.2M
2021-07-09 148.52 148.52 147.47 147.91 0.0M
2021-07-08 151.43 152.31 150.20 151.02 0.1M
2021-07-07 149.40 150.99 148.95 150.19 0.1M
2021-07-06 146.81 148.76 146.81 148.11 0.1M
2021-07-02 144.93 145.91 144.63 145.91 0.0M
2021-07-01 144.40 144.84 143.87 144.66 0.1M
2021-06-30 145.03 145.96 144.88 145.17 0.0M
2021-06-29 143.29 144.20 143.29 143.99 0.1M
2021-06-28 142.68 144.31 142.68 144.15 0.1M
2021-06-25 143.57 143.57 140.81 141.64 0.0M
2021-06-24 143.88 144.55 143.80 144.07 0.1M
2021-06-23 143.38 143.79 142.74 143.65 0.0M
2021-06-22 141.95 144.08 141.84 144.05 0.0M
2021-06-21 145.46 145.77 143.40 143.99 0.1M
2021-06-18 145.43 148.03 145.26 147.73 0.1M
2021-06-17 141.76 145.94 141.41 143.85 0.1M
2021-06-16 140.60 140.90 139.15 139.90 0.0M
2021-06-15 139.71 140.07 139.16 139.92 0.0M
2021-06-14 141.61 141.63 139.73 140.33 0.2M
2021-06-11 141.80 142.00 141.12 141.80 0.0M
2021-06-10 139.89 142.37 139.23 142.37 0.1M
2021-06-09 141.24 141.77 140.57 141.09 0.0M
2021-06-08 139.47 139.62 138.95 139.30 0.1M
2021-06-07 138.00 138.86 137.32 137.89 0.1M
2021-06-04 136.40 138.33 136.40 138.30 0.0M
2021-06-03 136.46 136.61 135.14 135.79 0.1M
2021-06-02 136.33 137.36 136.11 136.54 0.0M
2021-06-01 135.44 136.26 134.60 136.26 0.3M
2021-05-28 136.01 137.05 135.96 136.31 0.0M
2021-05-27 135.86 136.64 135.34 136.29 0.0M
2021-05-26 137.45 137.77 136.44 137.10 0.1M
2021-05-25 136.06 137.19 136.04 137.19 0.0M
2021-05-24 134.87 135.94 134.87 135.37 0.0M
2021-05-21 134.48 134.69 133.64 134.68 0.0M
2021-05-20 133.38 134.03 133.38 134.02 0.0M
2021-05-19 132.83 134.00 131.67 132.54 0.1M
2021-05-18 132.72 132.84 132.14 132.84 0.0M
2021-05-17 133.17 133.61 133.11 133.38 0.0M
2021-05-14 132.81 133.60 132.41 133.58 0.0M
2021-05-13 132.00 132.64 131.50 132.00 0.0M
2021-05-12 132.91 133.37 131.55 131.72 0.1M
2021-05-11 133.89 134.21 133.35 133.50 0.0M
2021-05-10 136.42 136.90 134.73 134.74 0.1M
2021-05-07 137.85 138.88 136.62 136.95 0.0M
2021-05-06 137.05 138.42 137.05 137.99 0.0M
2021-05-05 136.82 138.00 136.70 137.70 0.1M
2021-05-04 137.40 138.33 137.07 137.33 0.1M
2021-05-03 136.27 137.75 135.00 135.98 0.2M
2021-04-30 135.70 136.08 134.92 136.08 0.0M
2021-04-29 134.37 135.57 133.87 135.46 0.0M
2021-04-28 136.09 136.22 135.55 136.09 0.0M
2021-04-27 137.47 137.57 135.78 135.90 0.0M
2021-04-26 137.98 138.61 137.73 137.86 0.1M
2021-04-23 138.60 138.60 137.37 137.94 0.0M
2021-04-22 138.05 138.36 137.00 138.36 0.0M
2021-04-21 137.40 137.88 136.42 137.61 0.0M
2021-04-20 135.80 137.50 135.80 137.38 0.1M
2021-04-19 136.21 136.66 135.57 136.39 0.3M
2021-04-16 136.72 137.64 136.35 136.75 0.0M
2021-04-15 137.32 139.32 136.34 138.64 0.0M
2021-04-14 135.25 135.27 134.53 135.27 0.0M
2021-04-13 134.05 135.79 133.88 135.79 0.0M
2021-04-12 134.25 134.47 133.54 134.40 0.0M
2021-04-09 134.50 135.75 134.00 134.48 0.0M
2021-04-08 134.07 135.50 134.07 134.76 0.0M
2021-04-07 134.42 135.38 133.51 133.81 0.0M
2021-04-06 134.26 135.17 133.60 135.00 0.1M
2021-04-05 133.36 133.83 132.25 133.77 0.0M
2021-04-01 133.03 134.73 132.36 134.49 0.1M
2021-03-31 133.33 133.37 131.24 131.93 0.0M
2021-03-30 131.66 133.53 131.38 132.92 0.0M
2021-03-29 133.59 133.59 131.19 131.61 0.0M
2021-03-26 132.89 134.21 132.75 133.55 0.0M
2021-03-25 135.65 136.41 132.71 133.90 0.0M
2021-03-24 134.30 135.76 133.30 135.54 0.0M
2021-03-23 133.27 134.94 132.73 134.56 0.0M
2021-03-22 132.09 132.95 131.64 132.95 0.0M
2021-03-19 129.83 130.83 129.58 130.81 0.1M
2021-03-18 128.76 130.39 128.47 129.74 0.0M
2021-03-17 130.89 131.85 129.89 131.34 0.0M
2021-03-16 133.93 134.47 131.73 132.68 0.0M
2021-03-15 133.00 133.97 133.00 133.38 0.1M
2021-03-12 133.10 133.37 131.73 132.65 0.1M
2021-03-11 136.92 137.69 135.98 136.94 0.1M
2021-03-10 137.87 138.69 137.03 138.51 0.0M
2021-03-09 137.24 138.35 136.33 138.02 0.0M
2021-03-08 136.85 136.85 133.86 134.99 0.0M
2021-03-05 135.37 137.19 135.37 136.62 0.0M
2021-03-04 136.90 137.74 134.91 135.97 0.1M
2021-03-03 136.60 138.12 136.05 137.37 0.0M
2021-03-02 138.50 139.98 138.00 139.17 0.1M
2021-03-01 139.56 139.69 137.32 138.72 0.0M
2021-02-26 138.70 142.46 137.21 141.26 0.1M
2021-02-25 136.18 136.56 132.65 135.39 0.2M
2021-02-24 135.71 138.30 135.22 137.80 0.1M
2021-02-23 139.52 140.31 138.51 139.21 0.1M
2021-02-22 141.24 142.55 139.44 139.96 0.0M
2021-02-19 142.81 143.24 141.24 141.63 0.0M
2021-02-18 143.74 145.08 143.37 144.48 0.0M
2021-02-17 145.78 146.71 144.24 144.91 0.0M
2021-02-16 144.81 145.07 143.59 144.10 0.2M
2021-02-12 148.06 148.58 146.91 147.04 0.1M
2021-02-11 151.83 151.83 149.67 149.96 0.0M
2021-02-10 150.39 151.19 150.19 151.19 0.0M
2021-02-09 150.54 151.16 149.53 149.76 0.0M
2021-02-08 149.26 150.64 148.62 149.59 0.0M
2021-02-05 150.47 150.80 148.45 148.72 0.0M
2021-02-04 150.49 151.09 149.65 150.50 0.0M
2021-02-03 152.47 152.56 151.00 151.21 0.0M
2021-02-02 153.04 153.41 152.43 153.11 0.0M
2021-02-01 154.12 155.32 154.12 155.19 0.0M
2021-01-29 153.75 155.37 153.50 154.57 0.1M
2021-01-28 156.69 156.69 154.98 155.64 0.0M
2021-01-27 157.51 158.06 156.67 156.99 0.1M
2021-01-26 156.05 156.76 155.65 156.58 0.1M
2021-01-25 155.42 157.09 155.42 156.61 0.0M
2021-01-22 153.97 154.89 153.16 154.44 0.0M
2021-01-21 153.64 154.02 152.88 153.50 0.0M
2021-01-20 154.56 155.35 154.14 155.20 0.0M
2021-01-19 153.74 155.26 153.74 155.02 0.1M
2021-01-15 154.67 155.28 153.61 154.32 0.0M
2021-01-14 155.56 155.56 153.10 153.46 0.1M
2021-01-13 154.26 156.50 154.07 155.49 0.0M
2021-01-12 152.74 153.39 151.72 153.32 0.0M
2021-01-11 153.00 153.73 152.24 153.08 0.0M
2021-01-08 153.58 154.17 152.47 153.55 0.1M
2021-01-07 154.08 154.71 153.35 154.00 0.2M
2021-01-06 157.35 157.35 155.00 156.18 0.1M
2021-01-05 162.50 162.50 159.96 160.84 0.1M
2021-01-04 161.73 163.80 161.60 162.67 0.0M