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
2025-09-26 67.68 68.24 67.17 67.43 0.3M
2025-09-25 67.45 67.65 66.90 67.58 0.3M
2025-09-24 67.54 67.69 67.04 67.37 0.2M
2025-09-23 67.33 67.93 67.08 67.83 1.0M
2025-09-22 67.10 67.31 66.75 67.08 0.3M
2025-09-19 67.60 67.71 67.14 67.43 0.2M
2025-09-18 67.88 68.06 67.37 67.62 0.3M
2025-09-17 69.68 70.18 68.65 68.96 0.5M
2025-09-16 68.84 69.39 68.80 69.12 0.3M
2025-09-15 68.92 69.37 68.80 68.92 0.4M
2025-09-12 68.48 68.76 68.13 68.70 0.6M
2025-09-11 68.44 69.29 68.44 69.09 0.5M
2025-09-10 67.84 68.71 67.55 68.33 0.2M
2025-09-09 67.75 67.99 67.31 67.71 0.4M
2025-09-08 67.43 68.41 67.38 68.38 0.5M
2025-09-05 66.06 66.69 65.98 66.69 0.6M
2025-09-04 64.67 64.96 64.14 64.93 0.2M
2025-09-03 63.26 64.43 63.24 64.22 0.7M
2025-09-02 62.86 63.11 62.64 62.83 0.5M
2025-08-29 63.97 64.06 63.51 63.58 0.2M
2025-08-28 64.08 64.70 63.93 64.70 0.2M
2025-08-27 63.18 63.90 63.06 63.88 0.4M
2025-08-26 63.92 64.16 63.46 64.11 0.2M
2025-08-25 64.32 64.76 64.22 64.44 0.2M
2025-08-22 64.66 65.13 64.28 64.70 0.5M
2025-08-21 64.29 64.33 63.68 64.13 0.4M
2025-08-20 64.27 64.74 64.22 64.62 0.6M
2025-08-19 64.05 64.52 64.05 64.50 0.5M
2025-08-18 64.16 64.22 63.52 63.87 0.6M
2025-08-15 64.26 64.55 63.84 64.21 0.5M
2025-08-14 65.54 65.64 64.74 64.95 0.5M
2025-08-13 65.29 65.88 65.29 65.73 0.3M
2025-08-12 64.75 64.93 64.28 64.82 0.3M
2025-08-11 65.78 65.86 65.35 65.41 0.1M
2025-08-08 65.49 65.52 65.21 65.52 0.1M
2025-08-07 66.19 66.74 65.81 65.86 0.3M
2025-08-06 66.23 66.44 64.89 66.03 0.3M
2025-08-05 66.09 66.94 66.03 66.85 0.2M
2025-08-04 66.15 66.53 65.83 66.30 0.4M
2025-08-01 65.89 66.24 65.71 66.06 0.3M
2025-07-31 65.19 65.50 64.80 64.87 0.2M
2025-07-30 64.72 64.85 64.37 64.70 0.2M
2025-07-29 63.93 65.45 63.90 65.36 0.2M
2025-07-28 63.62 63.96 63.40 63.48 0.1M
2025-07-25 63.35 64.27 63.27 64.19 0.2M
2025-07-24 63.08 63.98 63.05 63.59 0.2M
2025-07-23 63.66 63.79 63.28 63.62 0.3M
2025-07-22 63.84 64.64 63.70 64.23 0.3M
2025-07-21 63.94 64.31 63.55 63.55 0.4M
2025-07-18 62.94 62.99 62.54 62.66 0.2M
2025-07-17 62.82 63.13 62.51 62.71 0.2M
2025-07-16 63.02 63.43 61.32 62.57 0.6M
2025-07-15 63.77 63.77 62.50 62.72 0.4M
2025-07-14 63.23 63.60 62.93 63.35 0.3M
2025-07-11 64.19 64.27 63.36 63.60 0.3M
2025-07-10 64.99 65.24 64.54 65.13 0.1M
2025-07-09 64.02 65.04 64.02 65.01 0.4M
2025-07-08 63.30 63.99 63.08 63.99 0.2M
2025-07-07 64.62 64.68 63.78 64.07 0.4M
2025-07-03 65.58 65.59 65.00 65.35 0.2M
2025-07-02 65.48 66.10 65.30 65.98 0.3M
2025-07-01 66.56 66.84 66.15 66.65 0.2M
2025-06-30 66.55 67.30 66.21 67.07 0.2M
2025-06-27 66.23 66.94 65.76 65.94 0.2M
2025-06-26 66.13 66.72 65.70 66.62 0.1M
2025-06-25 65.72 66.17 65.35 66.11 0.1M
2025-06-24 64.83 66.33 64.80 66.15 0.3M
2025-06-23 65.67 66.16 65.29 65.33 0.2M
2025-06-20 64.81 65.47 64.48 65.19 0.3M
2025-06-18 65.70 65.92 64.92 65.52 0.3M
2025-06-17 64.49 65.43 64.34 65.22 0.3M
2025-06-16 64.70 65.16 63.80 63.80 0.2M
2025-06-13 65.64 65.83 64.41 64.98 0.3M
2025-06-12 65.70 66.16 65.36 66.12 0.4M
2025-06-11 64.44 65.21 64.39 64.76 0.3M
2025-06-10 64.92 65.07 64.25 64.65 0.1M
2025-06-09 63.69 64.38 63.53 64.12 0.2M
2025-06-06 64.62 64.89 64.05 64.26 0.6M
2025-06-05 65.52 65.82 65.03 65.36 0.2M
2025-06-04 64.36 65.45 64.15 65.16 0.5M
2025-06-03 64.05 64.34 63.25 63.44 0.2M
2025-06-02 63.74 63.92 63.09 63.45 0.3M
2025-05-30 64.37 64.93 64.14 64.51 0.2M
2025-05-29 64.21 64.80 64.00 64.72 0.4M
2025-05-28 63.76 63.95 63.21 63.61 0.2M
2025-05-27 63.73 64.59 63.40 64.23 0.6M
2025-05-23 62.73 62.90 62.29 62.66 0.5M
2025-05-22 61.26 62.56 61.00 62.47 0.7M
2025-05-21 62.92 63.49 61.80 62.08 1.0M
2025-05-20 64.00 64.21 63.50 63.94 0.4M
2025-05-19 63.27 65.00 63.19 64.92 0.8M
2025-05-16 65.77 65.85 65.03 65.26 0.4M
2025-05-15 64.10 65.23 64.10 64.85 0.4M
2025-05-14 64.50 64.69 63.83 64.03 0.6M
2025-05-13 64.88 65.10 64.19 64.68 0.8M
2025-05-12 65.39 65.91 65.06 65.24 0.4M
2025-05-09 66.00 66.31 65.72 66.03 0.2M
2025-05-08 67.10 67.20 65.92 66.01 0.3M
2025-05-07 67.02 67.44 66.85 67.01 0.2M
2025-05-06 65.55 66.58 65.37 66.45 0.2M
2025-05-05 66.30 66.49 65.70 66.26 0.2M
2025-05-02 66.66 67.26 66.66 66.91 0.5M
2025-05-01 68.54 68.65 67.42 67.97 0.2M
2025-04-30 69.07 69.42 68.09 68.64 0.8M
2025-04-29 68.71 69.72 68.57 69.62 0.4M
2025-04-28 67.88 68.98 67.81 68.89 0.1M
2025-04-25 68.20 68.47 67.83 68.13 0.1M
2025-04-24 67.15 67.64 66.90 67.58 0.3M
2025-04-23 68.48 68.70 66.20 66.31 0.3M
2025-04-22 65.66 65.93 65.12 65.20 0.2M
2025-04-21 65.33 65.83 64.59 64.73 0.4M
2025-04-17 67.33 67.48 66.15 66.53 0.3M
2025-04-16 67.14 67.94 66.63 67.61 1.7M
2025-04-15 66.36 67.64 66.20 67.32 0.5M
2025-04-14 66.86 67.45 66.04 66.93 0.7M
2025-04-11 64.70 67.09 63.89 66.71 1.5M
2025-04-10 67.08 67.62 65.31 65.42 1.1M
2025-04-09 66.78 68.86 64.72 68.74 1.3M
2025-04-08 69.04 70.48 67.72 67.87 1.0M
2025-04-07 72.08 72.44 69.50 70.00 1.2M
2025-04-04 74.40 75.06 73.58 73.58 1.1M
2025-04-03 73.13 73.40 72.10 72.10 0.7M
2025-04-02 73.27 73.27 71.04 71.92 0.3M
2025-04-01 71.75 72.62 71.66 72.05 0.5M
2025-03-31 71.98 72.07 70.91 71.63 0.3M
2025-03-28 70.29 70.80 70.09 70.46 0.3M
2025-03-27 68.97 69.35 68.71 69.09 0.3M
2025-03-26 69.85 70.04 69.41 69.54 0.2M
2025-03-25 70.08 70.69 69.93 70.31 0.3M
2025-03-24 70.89 71.02 70.28 70.28 0.4M
2025-03-21 72.44 72.47 71.38 71.59 0.3M
2025-03-20 73.68 73.79 72.20 72.63 0.2M
2025-03-19 71.82 72.48 71.58 72.29 0.2M
2025-03-18 71.23 72.36 71.13 71.95 0.2M
2025-03-17 71.96 72.51 71.52 71.68 0.2M
2025-03-14 70.95 71.44 70.68 71.13 0.1M
2025-03-13 70.39 71.83 70.09 71.69 0.4M
2025-03-12 71.14 71.48 70.71 70.77 0.2M
2025-03-11 72.29 72.84 71.13 71.43 0.3M
2025-03-10 72.54 73.16 72.22 72.48 0.5M
2025-03-07 72.54 72.59 71.02 71.34 0.3M
2025-03-06 71.93 72.29 70.86 71.72 0.2M
2025-03-05 73.04 73.35 71.88 72.01 0.5M
2025-03-04 74.32 74.60 72.71 72.96 0.9M
2025-03-03 73.15 74.73 73.08 74.67 0.6M
2025-02-28 73.24 74.13 72.77 73.71 0.4M
2025-02-27 72.83 73.34 72.32 72.51 0.2M
2025-02-26 72.98 73.80 72.65 73.47 0.2M
2025-02-25 72.18 72.94 71.98 72.82 0.5M
2025-02-24 70.15 71.02 70.07 70.82 0.2M
2025-02-21 69.67 70.90 69.58 70.77 0.4M
2025-02-20 69.03 69.45 69.03 69.09 0.3M
2025-02-19 68.54 69.13 68.41 68.70 0.3M
2025-02-18 69.21 69.60 68.56 68.59 0.2M
2025-02-14 70.38 70.79 69.97 70.06 0.3M
2025-02-13 68.79 69.95 68.79 69.57 0.3M
2025-02-12 67.90 68.33 67.27 67.82 0.3M
2025-02-11 69.34 69.50 69.13 69.27 0.2M
2025-02-10 70.26 70.63 69.68 69.88 0.2M
2025-02-07 70.32 70.66 69.99 70.37 0.4M
2025-02-06 71.24 71.55 70.77 71.11 0.3M
2025-02-05 70.60 71.53 70.57 71.12 0.3M
2025-02-04 68.16 69.25 68.05 69.19 0.5M
2025-02-03 69.47 70.18 68.53 68.87 0.5M
2025-01-31 68.81 69.10 67.50 67.90 0.2M
2025-01-30 68.85 69.27 68.58 68.64 0.2M
2025-01-29 68.99 69.23 67.93 68.43 0.3M
2025-01-28 68.17 68.64 67.98 68.51 0.8M
2025-01-27 68.65 68.96 68.26 68.79 0.5M
2025-01-24 66.87 67.65 66.77 67.51 0.2M
2025-01-23 66.92 67.38 66.66 67.02 0.4M
2025-01-22 68.55 68.71 67.86 68.14 0.3M
2025-01-21 68.70 69.01 68.32 68.73 0.6M
2025-01-17 68.11 68.11 67.52 67.66 0.5M
2025-01-16 67.19 67.94 66.66 67.52 0.7M
2025-01-15 67.17 67.50 66.74 67.19 0.5M
2025-01-14 65.52 65.68 65.04 65.49 0.7M
2025-01-13 65.90 66.07 65.23 65.72 0.6M
2025-01-10 65.22 66.17 65.14 65.96 0.7M
2025-01-08 65.56 66.42 65.30 66.24 0.5M
2025-01-07 67.12 67.37 66.04 66.16 1.7M
2025-01-06 67.86 68.06 67.27 67.67 1.0M
2025-01-03 68.80 69.00 68.02 68.18 0.8M
2025-01-02 68.96 69.36 68.20 68.63 0.8M