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
2024-12-31 69.50 69.70 68.51 68.62 0.7M
2024-12-30 70.08 70.27 69.81 70.03 0.6M
2024-12-27 69.62 70.09 69.16 69.20 0.6M
2024-12-26 69.41 70.34 69.40 70.19 0.3M
2024-12-24 69.02 70.29 69.02 70.16 0.4M
2024-12-23 70.62 70.65 69.68 69.85 0.8M
2024-12-20 71.12 71.68 70.77 70.85 0.5M
2024-12-19 70.85 71.20 69.88 70.72 1.2M
2024-12-18 73.05 73.58 72.24 72.39 0.7M
2024-12-17 73.17 73.81 73.15 73.47 0.4M
2024-12-16 73.22 73.27 72.50 73.04 0.5M
2024-12-13 73.36 73.46 72.59 72.81 0.4M
2024-12-12 74.52 74.64 73.73 73.86 0.4M
2024-12-11 76.52 76.76 75.17 75.24 0.2M
2024-12-10 76.49 76.99 76.47 76.54 0.3M
2024-12-09 77.83 77.87 77.11 77.24 0.3M
2024-12-06 78.89 79.14 77.98 78.57 0.5M
2024-12-05 77.80 78.65 77.73 78.40 0.5M
2024-12-04 76.20 78.32 76.16 78.16 1.0M
2024-12-03 77.90 78.04 76.68 76.79 0.6M
2024-12-02 77.15 78.25 76.83 77.81 0.3M
2024-11-29 77.21 77.44 76.73 77.36 0.4M
2024-11-27 76.22 76.69 75.78 76.22 0.4M
2024-11-26 75.10 75.57 74.73 75.50 0.4M
2024-11-25 75.07 75.93 74.90 75.85 0.4M
2024-11-22 72.77 73.18 72.43 72.82 0.3M
2024-11-21 72.76 73.22 72.13 72.57 0.3M
2024-11-20 72.32 73.23 72.26 72.73 0.5M
2024-11-19 73.22 73.56 72.99 73.13 0.3M
2024-11-18 71.66 73.00 71.36 72.44 0.3M
2024-11-15 72.30 73.11 71.87 72.46 0.7M
2024-11-14 73.14 73.68 72.75 72.87 0.5M
2024-11-13 74.50 74.57 72.00 72.08 0.7M
2024-11-12 74.39 75.08 73.30 73.56 0.6M
2024-11-11 75.53 75.55 74.51 75.33 0.2M
2024-11-08 75.01 75.83 74.82 75.81 0.5M
2024-11-07 73.39 74.40 73.28 74.05 0.6M
2024-11-06 72.04 73.37 71.94 72.85 0.9M
2024-11-05 75.38 76.56 74.88 76.35 0.5M
2024-11-04 75.53 75.96 74.75 75.62 0.4M
2024-11-01 75.58 75.91 73.69 73.69 0.5M
2024-10-31 75.30 76.22 74.92 75.57 0.4M
2024-10-30 75.82 76.42 74.99 75.35 0.8M
2024-10-29 73.63 74.73 73.37 74.69 0.5M
2024-10-28 74.88 74.88 73.81 74.58 0.4M
2024-10-25 75.76 75.76 74.53 74.79 0.4M
2024-10-24 74.81 75.69 74.45 75.33 0.3M
2024-10-23 74.18 74.90 73.97 74.65 0.5M
2024-10-22 75.21 75.26 74.41 74.98 2.1M
2024-10-21 75.55 75.60 74.58 74.59 0.6M
2024-10-18 76.93 77.24 76.67 76.86 0.4M
2024-10-17 77.39 77.56 76.50 76.68 0.5M
2024-10-16 78.81 79.09 78.39 78.68 0.4M
2024-10-15 77.42 78.24 77.31 78.24 0.4M
2024-10-14 75.50 76.49 75.48 76.36 0.3M
2024-10-11 76.20 76.90 76.09 76.38 0.2M
2024-10-10 77.11 77.11 76.18 76.99 2.8M
2024-10-09 77.87 78.24 77.40 77.76 0.4M
2024-10-08 77.52 78.29 77.39 78.22 0.3M
2024-10-07 78.32 78.67 77.99 78.07 0.6M
2024-10-04 78.78 79.46 78.71 78.90 1.0M
2024-10-03 81.06 81.23 80.24 80.34 0.3M
2024-10-02 80.97 81.45 80.63 81.35 0.6M
2024-10-01 82.93 83.71 82.41 82.59 0.5M
2024-09-30 83.03 83.05 82.11 82.42 0.2M
2024-09-27 82.89 83.13 82.41 82.66 0.2M
2024-09-26 82.14 82.50 81.37 82.23 0.3M
2024-09-25 82.53 82.53 81.81 81.86 0.3M
2024-09-24 82.06 83.20 81.82 83.09 0.5M
2024-09-23 82.70 83.46 82.07 83.00 0.5M
2024-09-20 83.52 83.69 83.10 83.33 0.3M
2024-09-19 83.40 83.98 83.29 83.98 0.5M
2024-09-18 85.42 86.04 84.45 84.48 0.4M
2024-09-17 87.12 87.36 86.06 86.10 0.7M
2024-09-16 85.71 86.87 85.53 86.76 0.3M
2024-09-13 85.72 85.80 85.05 85.44 0.2M
2024-09-12 85.51 85.78 84.76 85.30 0.3M
2024-09-11 85.81 86.81 85.70 85.99 0.4M
2024-09-10 85.04 86.36 84.97 86.07 0.5M
2024-09-09 84.38 85.37 84.11 85.23 0.4M
2024-09-06 84.76 86.36 84.35 84.49 0.5M
2024-09-05 84.43 85.05 83.77 84.92 0.3M
2024-09-04 82.51 83.98 82.45 83.97 0.2M
2024-09-03 82.23 82.75 81.95 82.57 0.3M
2024-08-30 82.00 82.52 80.50 80.64 0.3M
2024-08-29 81.59 81.96 81.30 81.85 0.2M
2024-08-28 82.40 82.60 82.00 82.23 0.1M
2024-08-27 81.64 82.42 81.50 82.10 0.3M
2024-08-26 83.32 83.32 82.44 82.60 0.3M
2024-08-23 82.80 83.27 82.36 82.90 0.2M
2024-08-22 82.88 82.93 81.75 82.11 0.7M
2024-08-21 83.60 84.13 82.86 83.59 0.3M
2024-08-20 83.06 83.84 82.77 83.60 0.4M
2024-08-19 81.95 82.87 81.87 82.52 0.3M
2024-08-16 81.89 82.08 81.40 81.96 0.5M
2024-08-15 80.38 81.40 80.13 81.35 0.6M
2024-08-14 81.85 82.53 81.68 82.26 0.5M
2024-08-13 81.38 81.47 81.00 81.36 0.5M
2024-08-12 79.86 80.86 79.61 80.68 0.2M
2024-08-09 80.33 80.40 79.85 80.16 0.6M
2024-08-08 78.58 78.99 78.13 78.99 0.7M
2024-08-07 79.59 80.32 79.00 79.41 0.5M
2024-08-06 82.52 82.88 80.67 80.70 0.7M
2024-08-05 84.44 84.67 82.13 83.47 1.0M
2024-08-02 80.73 82.57 80.60 82.45 1.4M
2024-08-01 78.48 79.46 78.46 78.82 0.9M
2024-07-31 77.29 77.89 77.21 77.77 0.4M
2024-07-30 76.61 76.90 75.97 76.65 0.2M
2024-07-29 76.51 76.51 75.90 76.18 0.4M
2024-07-26 75.43 75.74 75.19 75.52 0.3M
2024-07-25 74.41 75.37 74.28 74.64 0.6M
2024-07-24 75.12 75.36 73.56 73.72 0.4M
2024-07-23 75.62 75.85 75.07 75.15 0.1M
2024-07-22 76.44 76.59 74.98 75.41 0.3M
2024-07-19 75.92 76.08 75.70 75.70 0.1M
2024-07-18 76.78 77.31 76.43 76.58 0.1M
2024-07-17 77.10 77.68 76.85 77.49 0.1M
2024-07-16 76.50 77.46 76.38 77.41 0.6M
2024-07-15 75.91 76.23 75.58 75.71 0.3M
2024-07-12 76.67 77.19 76.43 77.19 0.3M
2024-07-11 76.75 77.42 76.55 76.68 0.7M
2024-07-10 75.37 75.65 75.09 75.61 0.1M
2024-07-09 75.37 75.78 74.65 75.25 0.1M
2024-07-08 75.45 75.81 75.09 75.73 0.5M
2024-07-05 75.10 75.65 74.59 75.41 0.2M
2024-07-03 73.93 74.68 73.72 74.66 0.4M
2024-07-02 73.25 73.37 72.37 73.26 0.4M
2024-07-01 73.00 73.51 72.20 72.41 0.5M
2024-06-28 77.55 77.65 75.09 75.09 0.7M
2024-06-27 77.48 77.68 77.32 77.50 0.5M
2024-06-26 77.13 77.50 76.96 77.08 0.4M
2024-06-25 78.19 78.82 78.17 78.60 0.1M
2024-06-24 78.14 78.60 77.77 78.60 0.4M
2024-06-21 78.32 78.67 77.59 78.16 0.2M
2024-06-20 77.51 78.17 77.34 78.10 0.6M
2024-06-18 77.94 79.04 77.80 79.04 0.5M
2024-06-17 77.58 77.95 77.25 77.95 0.4M
2024-06-14 78.65 79.34 78.50 79.34 0.5M
2024-06-13 76.89 77.97 76.49 77.96 0.9M
2024-06-12 76.51 77.50 76.01 76.13 1.0M
2024-06-11 74.19 75.28 74.02 75.25 0.3M
2024-06-10 74.21 74.28 73.75 74.28 0.3M
2024-06-07 75.32 75.32 74.76 74.77 0.3M
2024-06-06 76.58 77.21 76.41 77.16 0.1M
2024-06-05 76.77 77.12 75.96 77.01 0.3M
2024-06-04 75.68 76.37 75.43 76.20 0.6M
2024-06-03 73.71 74.87 73.71 74.78 1.0M
2024-05-31 73.07 73.31 72.77 73.25 0.4M
2024-05-30 72.06 72.41 71.80 72.35 0.3M
2024-05-29 71.69 71.74 70.94 71.32 0.9M
2024-05-28 74.40 74.40 72.68 72.69 0.7M
2024-05-24 73.96 74.69 73.92 74.52 0.2M
2024-05-23 75.00 75.00 73.80 74.18 0.8M
2024-05-22 74.28 74.94 74.28 74.93 0.2M
2024-05-21 74.80 74.85 74.42 74.68 0.2M
2024-05-20 73.96 74.31 73.85 74.06 0.1M
2024-05-17 74.72 74.94 74.32 74.45 0.2M
2024-05-16 75.70 75.72 75.11 75.23 0.2M
2024-05-15 74.92 75.37 74.50 75.37 0.4M
2024-05-14 73.40 73.78 73.11 73.63 0.1M
2024-05-13 73.31 73.38 73.02 73.23 0.2M
2024-05-10 72.98 73.08 72.59 73.00 0.2M
2024-05-09 72.40 73.58 72.30 73.47 0.1M
2024-05-08 73.08 73.32 72.90 73.08 0.3M
2024-05-07 73.86 74.29 73.47 73.70 0.4M
2024-05-06 72.45 72.96 72.21 72.93 0.2M
2024-05-03 72.46 72.65 71.72 72.39 0.2M
2024-05-02 70.51 71.45 70.21 71.29 0.2M
2024-05-01 71.24 71.98 70.86 71.28 0.2M
2024-04-30 70.54 70.96 70.25 70.39 0.3M
2024-04-29 70.82 71.30 70.67 71.12 0.2M
2024-04-26 70.47 70.86 70.26 70.36 0.2M
2024-04-25 69.49 69.95 69.30 69.84 0.2M
2024-04-24 70.72 70.75 70.00 70.51 0.2M
2024-04-23 71.15 72.00 70.89 71.48 0.2M
2024-04-22 71.03 71.59 71.03 71.50 0.1M
2024-04-19 71.95 71.95 71.40 71.66 0.1M
2024-04-18 71.74 71.74 70.95 71.39 0.1M
2024-04-17 71.26 71.83 70.77 71.77 0.2M
2024-04-16 70.22 70.93 69.87 70.65 0.3M
2024-04-15 71.92 71.93 70.93 71.40 0.6M
2024-04-12 73.59 73.98 73.24 73.25 0.6M
2024-04-11 73.33 73.35 72.23 72.67 1.0M
2024-04-10 74.43 74.60 73.02 73.31 0.7M
2024-04-09 75.02 75.57 74.98 75.51 0.1M
2024-04-08 74.25 74.64 74.13 74.51 0.1M
2024-04-05 74.84 75.31 74.40 74.44 0.4M
2024-04-04 76.03 76.19 75.27 76.06 0.2M
2024-04-03 74.33 75.26 74.06 75.24 0.3M
2024-04-02 74.82 75.58 74.49 75.38 0.5M
2024-04-01 77.10 77.10 75.91 75.98 0.4M
2024-03-28 78.91 79.66 78.72 79.25 0.1M
2024-03-27 78.18 79.11 78.09 79.09 0.2M
2024-03-26 77.54 78.08 77.28 78.02 0.2M
2024-03-25 77.65 77.72 77.19 77.51 0.2M
2024-03-22 78.35 78.41 77.83 78.19 0.2M
2024-03-21 77.09 78.00 76.48 76.95 0.3M
2024-03-20 77.19 78.00 76.01 76.72 0.3M
2024-03-19 76.90 77.17 76.69 76.92 0.1M
2024-03-18 76.88 77.19 76.56 76.76 0.2M
2024-03-15 77.12 77.46 76.95 77.24 0.3M
2024-03-14 78.01 78.03 76.90 76.99 0.2M
2024-03-13 78.91 79.46 78.53 78.86 0.1M
2024-03-12 79.66 79.85 79.25 79.49 0.3M
2024-03-11 80.81 80.87 80.01 80.45 0.2M
2024-03-08 80.55 80.92 80.15 80.59 0.3M
2024-03-07 81.57 81.57 80.36 80.80 0.2M
2024-03-06 80.95 81.41 80.35 81.11 0.2M
2024-03-05 80.21 80.73 79.92 80.46 0.3M
2024-03-04 78.20 78.90 78.20 78.82 0.2M
2024-03-01 78.02 79.34 77.50 79.28 0.2M
2024-02-29 78.06 78.72 78.04 78.47 0.6M
2024-02-28 77.12 77.81 76.92 77.78 0.2M
2024-02-27 77.38 77.65 76.90 77.01 0.1M
2024-02-26 78.49 78.54 77.42 77.91 0.1M
2024-02-23 76.74 78.44 76.74 78.33 0.3M
2024-02-22 76.11 76.60 75.96 76.47 0.2M
2024-02-21 76.60 76.68 75.55 75.85 0.2M
2024-02-20 76.54 77.24 76.48 76.57 0.1M
2024-02-16 76.25 76.77 76.17 76.72 0.4M
2024-02-15 77.48 77.72 76.82 77.23 0.2M
2024-02-14 76.03 76.84 75.88 76.64 0.2M
2024-02-13 76.66 76.97 76.20 76.23 0.3M
2024-02-12 77.82 78.16 77.32 77.94 0.2M
2024-02-09 77.74 78.01 77.61 77.83 0.2M
2024-02-08 78.00 78.27 77.48 78.04 0.1M
2024-02-07 78.66 79.38 78.55 78.71 0.2M
2024-02-06 78.29 79.43 78.29 79.21 0.2M
2024-02-05 78.89 79.08 78.10 78.31 0.8M
2024-02-02 81.03 81.65 80.27 80.82 0.6M
2024-02-01 82.28 83.98 81.75 83.38 0.4M
2024-01-31 80.41 81.35 80.14 80.61 0.4M
2024-01-30 79.43 79.90 78.56 79.89 0.3M
2024-01-29 77.83 78.94 77.64 78.62 0.3M
2024-01-26 77.45 77.57 76.85 77.29 0.2M
2024-01-25 77.54 77.76 76.93 77.43 0.2M
2024-01-24 78.16 78.20 76.36 76.80 0.4M
2024-01-23 77.54 77.60 76.85 77.50 0.2M
2024-01-22 78.80 79.20 78.19 78.62 0.4M
2024-01-19 77.39 78.01 76.82 77.85 0.5M
2024-01-18 78.37 78.50 77.07 77.46 0.3M
2024-01-17 78.59 79.11 77.97 78.72 0.3M
2024-01-16 79.81 79.89 78.36 78.78 0.3M
2024-01-12 81.33 82.00 80.72 80.92 0.3M
2024-01-11 80.90 81.62 80.25 81.46 0.2M
2024-01-10 81.97 82.17 80.99 81.01 0.2M
2024-01-09 81.71 82.42 81.61 81.75 0.4M
2024-01-08 81.28 82.70 81.18 82.59 0.3M
2024-01-05 81.84 83.21 81.30 81.46 0.4M
2024-01-04 83.00 83.27 82.53 82.80 0.4M
2024-01-03 83.00 84.95 82.75 84.70 0.3M
2024-01-02 84.23 84.71 83.85 84.22 0.3M