1349 ABF汎アジア債券インデックスファンド

株価チャート

株価

3/6

前日 (3/5): 17,810
始値: 17,950
高値: 18,010
安値: 17,805
終値 +0.03%: 17,815
出来高 +208%: 77

乖離率

株価（5日） 移動平均値: -0.47%
17,899
株価（25日） 移動平均値: +0.62%
17,706
出来高（5日） 移動平均値: +156.67%
30

2025/09/30～2026/03/06

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	17,950	18,010	17,805	17,815	+0.03%	77	-	+0.62%
03/05	17,800	17,810	17,800	17,810	-0.47%	25	-	+0.66%
03/04	17,945	17,945	17,895	17,895	-0.5%	12	-	+1.2%
03/03	17,980	17,985	17,980	17,985	-0.03%	13	-	+1.71%
03/02	17,950	17,995	17,950	17,990	+0.11%	21	-	+1.8%
02/27	18,005	18,005	17,970	17,970	-0.11%	11	-	+1.73%
02/26	17,880	17,990	17,870	17,990	+0.73%	165	-	+1.84%
02/25	17,845	17,900	17,800	17,860	+1.08%	15	-	+1.08%
02/24	17,470	17,805	17,470	17,670	-0.17%	35	-	-0.05%
02/20	17,605	17,700	17,605	17,700	+0.57%	115	-	+0.03%
02/19	17,680	17,730	17,600	17,600	+0.77%	12	-	-0.63%
02/18	17,465	17,465	17,465	17,465	-0.46%	1	-	-1.49%
02/17	17,560	17,560	17,545	17,545	-0.17%	19	-	-1.15%
02/16	17,575	17,575	17,575	17,575	-0.03%	16	-	-1.08%
02/13	17,580	17,580	17,580	17,580	+0.09%	10	-	-1.15%
02/12	17,585	17,585	17,415	17,565	-1.1%	32	-	-1.32%
02/10	17,760	17,760	17,760	17,760	-0.25%	14	-	-0.34%
02/09	17,695	17,805	17,675	17,805	-0.03%	15	-	-0.09%
02/06	17,810	17,810	17,810	17,810	0%	10	-	-0.06%
02/05	17,810	17,810	17,810	17,810	+0.17%	50	-	-0.07%
02/04	17,575	17,780	17,575	17,780	+2.74%	81	-	-0.24%
02/02	17,580	17,580	17,305	17,305	-0.86%	8	-	-2.91%
01/30	17,455	17,455	17,455	17,455	+0.2%	4	-	-2.2%
01/29	17,555	17,555	17,185	17,420	-0.46%	48	-	-2.47%
01/28	17,455	17,500	17,305	17,500	-0.06%	117	-	-2.1%
01/27	17,495	17,510	17,495	17,510	+0.06%	2	-	-2.07%
01/26	17,935	17,935	17,500	17,500	-2.43%	60	-	-2.16%
01/23	17,935	17,935	17,935	17,935	+1.33%	1	-	+0.23%
01/22	17,920	17,920	17,700	17,700	-0.48%	45	-	-1.02%
01/21	17,880	17,880	17,785	17,785	-1.22%	5	-	-0.53%
01/20	18,130	18,130	18,005	18,005	-0.39%	3	-	+0.74%
01/19	18,045	18,075	17,960	18,075	-0.11%	40	-	+1.22%
01/16	18,095	18,095	18,090	18,095	+0.03%	9	-	+1.43%
01/15	18,165	18,165	18,000	18,090	-0.06%	95	-	+1.49%
01/14	18,100	18,100	18,100	18,100	+0.14%	1	-	+1.65%
01/13	17,925	18,075	17,925	18,075	+0.78%	87	-	+1.59%
01/09	18,015	18,015	17,765	17,935	-0.39%	108	-	+0.91%
01/08	17,900	18,010	17,900	18,005	+0.08%	9	-	+1.33%
01/07	18,045	18,045	17,990	17,990	-0.03%	32	-	+1.3%
01/06	18,050	18,050	17,950	17,995	-0.3%	20	-	+1.4%
01/05	20,695	20,695	17,865	18,050	+1.43%	46	-	+1.78%
2025
12/30	17,795	17,795	17,795	17,795	-0.03%	2	-	+0.42%
12/29	17,925	17,925	17,800	17,800	-0.31%	159	-	+0.49%
12/26	17,410	17,875	17,410	17,855	+0.37%	196	-	+0.89%
12/25	17,700	17,790	17,700	17,790	-0.25%	18	-	+0.61%
12/23	17,920	17,920	17,830	17,835	-0.45%	21	-	+0.93%
12/22	17,815	17,920	17,815	17,915	+0.76%	73	-	+1.46%
12/19	17,630	17,780	17,630	17,780	-0.06%	5	-	+0.79%
12/17	17,660	18,275	17,600	17,790	+0.94%	305	-	+0.9%
12/16	17,660	17,660	17,625	17,625	-0.2%	2	-	+0.03%
12/15	17,660	17,660	17,660	17,660	0%	4	-	+0.28%
12/12	17,670	17,675	17,600	17,660	+0.11%	16	-	+0.35%
12/11	17,645	17,645	17,525	17,640	-0.06%	38	-	+0.28%
12/10	17,725	17,725	17,650	17,650	+0.2%	34	-	+0.36%
12/09	17,560	17,615	17,560	17,615	0%	2	-	+0.22%
12/08	17,695	17,695	17,615	17,615	-0.11%	15	-	+0.26%
12/05	17,670	17,670	17,510	17,635	-0.37%	86	-	+0.44%
12/04	17,615	17,700	17,615	17,700	+0.14%	12	-	+0.87%
12/03	17,675	17,675	17,675	17,675	-0.28%	15	-	+0.8%
12/02	17,710	17,725	17,605	17,725	+0.82%	15	-	+1.16%
12/01	17,585	17,875	17,580	17,580	-1.35%	5	-	+0.43%
11/28	17,820	17,820	17,820	17,820	+0.28%	32	-	+1.88%
11/27	17,835	17,835	17,595	17,770	+0.42%	27	-	+1.73%
11/26	17,645	17,695	17,645	17,695	-0.08%	15	-	+1.47%
11/25	18,075	18,075	17,655	17,710	+0.2%	14	-	+1.64%
11/20	17,660	17,760	17,660	17,675	+0.43%	59	-	+1.52%
11/19	17,315	17,600	17,315	17,600	+1.09%	28	-	+1.19%
11/18	17,530	17,575	17,410	17,410	-0.57%	45	-	+0.14%
11/17	17,540	17,560	17,445	17,510	+0.17%	15	-	+0.71%
11/14	17,405	17,505	17,405	17,480	-0.11%	13	-	+0.57%
11/13	17,500	17,500	17,495	17,500	+0.17%	143	-	+0.78%
11/12	17,380	17,470	17,380	17,470	-0.51%	19	-	+0.69%
11/11	17,560	17,560	17,560	17,560	+0.37%	13	-	+1.34%
11/10	17,495	17,495	17,495	17,495	+0.46%	1	-	+1.14%
11/06	17,350	17,415	17,345	17,415	+0.26%	14	-	+0.83%
11/05	17,305	17,370	17,305	17,370	-0.32%	17	-	+0.67%
11/04	17,470	17,470	17,425	17,425	-0.66%	23	-	+1.06%
10/31	17,505	17,540	17,505	17,540	+0.57%	20	-	+1.8%
10/30	17,440	17,440	17,440	17,440	0%	1	-	+1.34%
10/29	17,305	17,440	17,305	17,440	+0.78%	2	-	+1.44%
10/28	17,390	17,390	17,305	17,305	-0.55%	65	-	+0.76%
10/27	17,390	17,445	17,325	17,400	+0.14%	58	-	+1.37%
10/24	17,340	17,375	17,340	17,375	+0.32%	83	-	+1.31%
10/23	17,320	17,320	17,320	17,320	+0.12%	26	-	+1.06%
10/22	17,195	17,300	17,195	17,300	+0.17%	3	-	+1.01%
10/21	17,270	17,270	17,270	17,270	+0.44%	8	-	+0.89%
10/20	17,295	17,295	17,195	17,195	+0.7%	29	-	+0.54%
10/17	17,200	17,225	17,075	17,075	-1.5%	45	-	-0.13%
10/16	17,245	17,340	17,245	17,335	-0.06%	4	-	+1.4%
10/15	17,290	17,380	17,270	17,345	+0.61%	55	-	+1.54%
10/14	17,345	17,375	17,240	17,240	-1%	32	-	+1%
10/10	17,325	17,485	17,305	17,415	-0.03%	22	-	+2.08%
10/09	17,510	17,540	17,375	17,420	+0.14%	60	-	+2.22%
10/08	17,240	17,395	17,240	17,395	+1.9%	35	-	+2.21%
10/07	17,195	17,195	17,060	17,070	-0.32%	15	-	+0.41%
10/06	17,125	17,130	17,010	17,125	+1.24%	145	-	+0.78%
10/03	16,915	16,915	16,915	16,915	+0.59%	2	-	-0.42%
10/02	16,820	16,820	16,815	16,815	-0.06%	7	-	-1%
10/01	16,965	16,965	16,825	16,825	-1.17%	52	-	-0.95%
09/30	16,980	17,065	16,915	17,025	-0.26%	94	-	+0.18%

IRBANK 採用情報

10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
UI からデータベースまで一貫して関われるポジションです。

MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

月間500万PVを超える、大規模DBサイトを運営できます。
これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

IRBANKのブランドと文化の構築。
百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。