東証インフラファンド指数の概要
かぶー
日本のインフラファンド全銘柄を対象とした株価指数だよ！ESG投資の観点から注目されてるんだ。主な投資先は再生可能エネルギー発電設備や港湾施設など。収益が景気に左右されないのが特徴だよ！
- 当ページは、東証インフラファンド指数の解説と推移（チャートと時系列）を掲載したページです。
- Source:JPX（日本取引所グループ）
- 終値を掲載しています。
- 東証インフラファンド指数は、2020年4月27日から算出・公表開始した指数です。
- 基準日2020年3月27日・基準値1000
- Tokyo Stock Exchange Infrastructure Funds Index(japan) historical data&chart
東証インフラファンド指数とは？
東証インフラファンド指数（英語：Tokyo Stock Exchange Infrastructure Funds Index）とは、2020年4月27日から算出・公表が開始された、東証（東京証券取引所）に上場するインフラファンド全銘柄を対象とした浮動株時価総額加重型の株価指数です。基準日2020年3月27日を基準値1000として算出されています（初値：1,043.82）。
インフラファンドの主な投資先は？
インフラファンドとは、インフラ施設を投資対象とする投資法人で、主な投資先は太陽光発電施設をはじめとする再生可能エネルギー発電設備や港湾施設などです。投資家は発電で得た売買収入から分配金を受け取ることになります。仕組みはREIT（リート）と同様です。インフラファンドは、電力の固定価格買取制度があるので、収益が景気に左右されない面があり、ESG投資の観点からも注目されています。インフラファンドは、浮動株比率の分布が明らかではないため、浮動株比率については原則0.6として、その後定期的に見直しが行われます。
東証インフラファンド指数の構成銘柄
東証インフラファンド指数の構成銘柄は、以下の7銘柄です（2020年4月27日時点）。この7銘柄の主要投資対象は太陽光発電設備です。
| コード | 銘柄 | ウェイト |
|---|---|---|
| 92840 | カナディアン・ソーラー・インフラ投資法人 | 29.10％ |
| 92810 | タカラレーベン・インフラ投資法人 | 24.33％ |
| 92830 | 日本再生可能エネルギーインフラ投資法人 | 17.68％ |
| 92860 | エネクス・インフラ投資法人 | 10.98％ |
| 92820 | いちごグリーンインフラ投資法人 | 6.49％ |
| 92870 | ジャパン・インフラファンド投資法人 | 5.88％ |
| 92820 | 東京インフラ・エネルギー投資法人 | 5.54％ |
チャート（東証インフラファンド指数）
- 拡大表示はこちら
- チャートは「拡大表示はこちら」で拡大できます。拡大表示されたチャートにカーソルを合わせれば、カーソルの位置のデータが表示されますので、以下の「時系列」より以前の過去のデータが見たい方はそちらでご確認いただくことができます。
- Chart [Tokyo Stock Exchange Infrastructure Funds Index]
時系列（historical data）
2022年
| 日付 | 東証インフラファンド指数 | 前日比 | 前日比％ |
|---|---|---|---|
| 2022.12.02 | 1,183.93 | -7.51 | -0.63% |
| 2022.12.01 | 1,191.44 | -0.46 | -0.04% |
| 2022.11.30 | 1,191.90 | -2.62 | -0.22% |
| 2022.11.29 | 1,194.52 | -7.15 | -0.60% |
| 2022.11.28 | 1,201.67 | -0.63 | -0.05% |
| 2022.11.25 | 1,202.30 | +3.54 | +0.30% |
| 2022.11.24 | 1,198.76 | -3.43 | -0.29% |
| 2022.11.22 | 1,202.19 | +2.60 | +0.22% |
| 2022.11.21 | 1,199.59 | +4.19 | +0.35% |
| 2022.11.18 | 1,195.40 | +0.62 | +0.05% |
| 2022.11.17 | 1,194.78 | +2.90 | +0.24% |
| 2022.11.16 | 1,191.88 | -0.26 | -0.02% |
| 2022.11.15 | 1,192.14 | -1.21 | -0.10% |
| 2022.11.14 | 1,193.35 | +3.66 | +0.31% |
| 2022.11.11 | 1,189.69 | -2.25 | -0.19% |
| 2022.11.10 | 1,191.94 | +2.69 | +0.23% |
| 2022.11.09 | 1,189.25 | -1.16 | -0.10% |
| 2022.11.08 | 1,190.41 | -5.54 | -0.46% |
| 2022.11.07 | 1,195.95 | -5.83 | -0.49% |
| 2022.11.04 | 1,201.78 | -0.50 | -0.04% |
| 2022.11.02 | 1,202.28 | -1.05 | -0.09% |
| 2022.11.01 | 1,203.33 | -0.44 | -0.04% |
| 2022.10.31 | 1,203.77 | +0.30 | +0.02% |
| 2022.10.28 | 1,203.47 | +3.96 | +0.33% |
| 2022.10.27 | 1,199.51 | +1.84 | +0.15% |
| 2022.10.26 | 1,197.67 | -0.30 | -0.03% |
| 2022.10.25 | 1,197.97 | +1.43 | +0.12% |
| 2022.10.24 | 1,196.54 | -0.46 | -0.04% |
| 2022.10.21 | 1,197.00 | +0.04 | +0.00% |
| 2022.10.20 | 1,196.96 | -0.68 | -0.06% |
| 2022.10.19 | 1,197.64 | -0.17 | -0.01% |
| 2022.10.18 | 1,197.81 | +5.08 | +0.43% |
| 2022.10.17 | 1,192.73 | -0.27 | -0.02% |
| 2022.10.14 | 1,193.00 | +0.36 | +0.03% |
| 2022.10.13 | 1,192.64 | -1.02 | -0.09% |
| 2022.10.12 | 1,193.66 | -4.48 | -0.37% |
| 2022.10.11 | 1,198.14 | -0.46 | -0.04% |
| 2022.10.07 | 1,198.60 | -0.11 | -0.01% |
| 2022.10.06 | 1,198.71 | -0.43 | -0.04% |
| 2022.10.05 | 1,199.14 | +2.87 | +0.24% |
| 2022.10.04 | 1,196.27 | +1.76 | +0.15% |
| 2022.10.03 | 1,194.51 | +3.97 | +0.33% |
| 2022.09.30 | 1,190.54 | +7.49 | +0.63% |
| 2022.09.29 | 1,183.05 | +39.12 | +3.42% |
| 2022.09.28 | 1,143.93 | -5.15 | -0.45% |
| 2022.09.27 | 1,149.08 | +1.27 | +0.11% |
| 2022.09.26 | 1,147.81 | -7.92 | -0.69% |
| 2022.09.22 | 1,155.73 | -0.23 | -0.02% |
| 2022.09.21 | 1,155.96 | +1.46 | +0.13% |
| 2022.09.20 | 1,154.50 | -0.51 | -0.04% |
| 2022.09.16 | 1,155.01 | -0.59 | -0.05% |
| 2022.09.15 | 1,155.60 | +1.50 | +0.13% |
| 2022.09.14 | 1,154.10 | -0.13 | -0.01% |
| 2022.09.13 | 1,154.23 | -1.63 | -0.14% |
| 2022.09.12 | 1,155.86 | +4.13 | +0.36% |
| 2022.09.09 | 1,151.73 | +1.78 | +0.15% |
| 2022.09.08 | 1,149.95 | -1.14 | -0.10% |
| 2022.09.07 | 1,151.09 | -1.43 | -0.12% |
| 2022.09.06 | 1,152.52 | +1.82 | +0.16% |
| 2022.09.05 | 1,150.70 | +2.52 | +0.22% |
| 2022.09.02 | 1,148.18 | +3.68 | +0.32% |
| 2022.09.01 | 1,144.50 | +2.10 | +0.18% |
| 2022.08.31 | 1,142.40 | +0.02 | +0.00% |
| 2022.08.30 | 1,142.38 | +2.73 | +0.24% |
| 2022.08.29 | 1,139.65 | -0.01 | -0.00% |
| 2022.08.26 | 1,139.66 | +2.19 | +0.19% |
| 2022.08.25 | 1,137.47 | +1.35 | +0.12% |
| 2022.08.24 | 1,136.12 | +0.76 | +0.07% |
| 2022.08.23 | 1,135.36 | +0.22 | +0.02% |
| 2022.08.22 | 1,135.14 | +1.37 | +0.12% |
| 2022.08.19 | 1,133.77 | -0.90 | -0.08% |
| 2022.08.18 | 1,134.67 | -0.61 | -0.05% |
| 2022.08.17 | 1,135.28 | +2.90 | +0.26% |
| 2022.08.16 | 1,132.38 | -0.80 | -0.07% |
| 2022.08.15 | 1,133.18 | -1.40 | -0.12% |
| 2022.08.12 | 1,134.58 | +1.36 | +0.12% |
| 2022.08.10 | 1,133.22 | +1.33 | +0.12% |
| 2022.08.09 | 1,131.89 | +1.14 | +0.10% |
| 2022.08.08 | 1,130.75 | +0.29 | +0.03% |
| 2022.08.05 | 1,130.46 | -2.07 | -0.18% |
| 2022.08.04 | 1,132.53 | +1.16 | +0.10% |
| 2022.08.03 | 1,131.37 | -1.85 | -0.16% |
| 2022.08.02 | 1,133.22 | -3.88 | -0.34% |
| 2022.08.01 | 1,137.10 | +4.05 | +0.36% |
| 2022.07.29 | 1,133.05 | +1.96 | +0.17% |
| 2022.07.28 | 1,131.09 | +2.41 | +0.21% |
| 2022.07.27 | 1,128.68 | +0.50 | +0.04% |
| 2022.07.26 | 1,128.18 | +1.64 | +0.15% |
| 2022.07.25 | 1,126.54 | +0.15 | +0.01% |
| 2022.07.22 | 1,126.39 | +0.74 | +0.07% |
| 2022.07.21 | 1,125.65 | -0.31 | -0.03% |
| 2022.07.20 | 1,125.96 | -1.18 | -0.10% |
| 2022.07.19 | 1,127.14 | +1.30 | +0.12% |
| 2022.07.15 | 1,125.84 | 0.00 | 0.00% |
| 2022.07.14 | 1,125.84 | +0.63 | +0.06% |
| 2022.07.13 | 1,125.21 | +0.20 | +0.02% |
| 2022.07.12 | 1,125.01 | -1.32 | -0.12% |
| 2022.07.11 | 1,126.33 | -0.04 | -0.00% |
| 2022.07.08 | 1,126.37 | +1.63 | +0.14% |
| 2022.07.07 | 1,124.74 | -1.56 | -0.14% |
| 2022.07.06 | 1,126.30 | -3.61 | -0.32% |
| 2022.07.05 | 1,129.91 | -2.26 | -0.20% |
| 2022.07.04 | 1,132.17 | +0.22 | +0.02% |
| 2022.07.01 | 1,131.95 | -0.60 | -0.05% |
| 2022.06.30 | 1,132.55 | -2.71 | -0.24% |
| 2022.06.29 | 1,135.26 | -11.67 | -1.02% |
| 2022.06.28 | 1,146.93 | -2.45 | -0.21% |
| 2022.06.27 | 1,149.38 | +1.77 | +0.15% |
| 2022.06.24 | 1,147.61 | +1.32 | +0.12% |
| 2022.06.23 | 1,146.29 | -1.98 | -0.17% |
| 2022.06.22 | 1,148.27 | +0.09 | +0.01% |
| 2022.06.21 | 1,148.18 | +6.64 | +0.58% |
| 2022.06.20 | 1,141.54 | -6.89 | -0.60% |
| 2022.06.17 | 1,148.43 | -3.82 | -0.33% |
| 2022.06.16 | 1,152.25 | +1.81 | +0.16% |
| 2022.06.15 | 1,150.44 | -4.32 | -0.37% |
| 2022.06.14 | 1,154.76 | -4.12 | -0.36% |
| 2022.06.13 | 1,158.88 | -1.40 | -0.12% |
| 2022.06.10 | 1,160.28 | -0.35 | -0.03% |
| 2022.06.09 | 1,160.63 | +1.14 | +0.10% |
| 2022.06.08 | 1,159.49 | +3.61 | +0.31% |
| 2022.06.07 | 1,155.88 | +2.55 | +0.22% |
| 2022.06.06 | 1,153.33 | +6.67 | +0.58% |
| 2022.06.03 | 1,146.66 | +4.80 | +0.42% |
| 2022.06.02 | 1,141.86 | -0.16 | -0.01% |
| 2022.06.01 | 1,142.02 | +1.40 | +0.12% |
| 2022.05.31 | 1,140.62 | +2.39 | +0.21% |
| 2022.05.30 | 1,138.23 | -9.19 | -0.80% |
| 2022.05.27 | 1,147.42 | -0.34 | -0.03% |
| 2022.05.26 | 1,147.76 | +0.52 | +0.05% |
| 2022.05.25 | 1,147.24 | -0.97 | -0.08% |
| 2022.05.24 | 1,148.21 | -1.03 | -0.09% |
| 2022.05.23 | 1,149.24 | +2.79 | +0.24% |
| 2022.05.20 | 1,146.45 | -0.45 | -0.04% |
| 2022.05.19 | 1,146.90 | -0.10 | -0.01% |
| 2022.05.18 | 1,147.00 | +0.73 | +0.06% |
| 2022.05.17 | 1,146.27 | +4.58 | +0.40% |
| 2022.05.16 | 1,141.69 | +10.93 | +0.97% |
| 2022.05.13 | 1,130.76 | +17.81 | +1.60% |
| 2022.05.12 | 1,112.95 | -2.74 | -0.25% |
| 2022.05.11 | 1,115.69 | -4.50 | -0.40% |
| 2022.05.10 | 1,120.19 | -2.74 | -0.24% |
| 2022.05.09 | 1,122.93 | -2.04 | -0.18% |
| 2022.05.06 | 1,124.97 | +4.30 | +0.38% |
| 2022.05.02 | 1,120.67 | +2.03 | +0.18% |
| 2022.04.28 | 1,118.64 | +3.14 | +0.28% |
| 2022.04.27 | 1,115.50 | +2.28 | +0.20% |
| 2022.04.26 | 1,113.22 | -0.12 | -0.01% |
| 2022.04.25 | 1,113.34 | -0.45 | -0.04% |
| 2022.04.22 | 1,113.79 | +1.40 | +0.13% |
| 2022.04.21 | 1,112.39 | +5.18 | +0.47% |
| 2022.04.20 | 1,107.21 | -3.53 | -0.32% |
| 2022.04.19 | 1,110.74 | -5.06 | -0.45% |
| 2022.04.18 | 1,115.80 | +0.29 | +0.03% |
| 2022.04.15 | 1,115.51 | +0.18 | +0.02% |
| 2022.04.14 | 1,115.33 | +1.23 | +0.11% |
| 2022.04.13 | 1,114.10 | +3.65 | +0.33% |
| 2022.04.12 | 1,110.45 | -0.64 | -0.06% |
| 2022.04.11 | 1,111.09 | -1.14 | -0.10% |
| 2022.04.08 | 1,112.23 | +0.14 | +0.01% |
| 2022.04.07 | 1,112.09 | -2.76 | -0.25% |
| 2022.04.06 | 1,114.85 | -0.72 | -0.06% |
| 2022.04.05 | 1,115.57 | -0.99 | -0.09% |
| 2022.04.04 | 1,116.56 | +4.63 | +0.42% |
| 2022.04.01 | 1,111.93 | +2.11 | +0.19% |
| 2022.03.31 | 1,109.82 | +3.59 | +0.32% |
| 2022.03.30 | 1,106.23 | +4.51 | +0.41% |
| 2022.03.29 | 1,101.72 | +2.88 | +0.26% |
| 2022.03.28 | 1,098.84 | +4.55 | +0.42% |
| 2022.03.25 | 1,094.29 | +2.80 | +0.26% |
| 2022.03.24 | 1,091.49 | -0.02 | -0.00% |
| 2022.03.23 | 1,091.51 | +2.81 | +0.26% |
| 2022.03.22 | 1,088.70 | +0.23 | +0.02% |
| 2022.03.18 | 1,088.47 | +1.77 | +0.16% |
| 2022.03.17 | 1,086.70 | +2.15 | +0.20% |
| 2022.03.16 | 1,084.55 | +3.26 | +0.30% |
| 2022.03.15 | 1,081.29 | -2.70 | -0.25% |
| 2022.03.14 | 1,083.99 | -0.22 | -0.02% |
| 2022.03.11 | 1,084.21 | +1.07 | +0.10% |
| 2022.03.10 | 1,083.14 | +3.25 | +0.30% |
| 2022.03.09 | 1,079.89 | -2.09 | -0.19% |
| 2022.03.08 | 1,081.98 | -10.10 | -0.92% |
| 2022.03.07 | 1,092.08 | +3.03 | +0.28% |
| 2022.03.04 | 1,089.05 | -1.68 | -0.15% |
| 2022.03.03 | 1,090.73 | +4.93 | +0.45% |
| 2022.03.02 | 1,085.80 | +0.42 | +0.04% |
| 2022.03.01 | 1,085.38 | +0.91 | +0.08% |
| 2022.02.28 | 1,084.47 | +6.68 | +0.62% |
| 2022.02.25 | 1,077.79 | +6.29 | +0.59% |
| 2022.02.24 | 1,071.50 | -0.47 | -0.04% |
| 2022.02.22 | 1,071.97 | -6.84 | -0.63% |
| 2022.02.21 | 1,078.81 | -2.12 | -0.20% |
| 2022.02.18 | 1,080.93 | -4.54 | -0.42% |
| 2022.02.17 | 1,085.47 | -2.37 | -0.22% |
| 2022.02.16 | 1,087.84 | +4.88 | +0.45% |
| 2022.02.15 | 1,082.96 | -4.83 | -0.44% |
| 2022.02.14 | 1,087.79 | -2.22 | -0.20% |
| 2022.02.10 | 1,090.01 | +0.34 | +0.03% |
| 2022.02.09 | 1,089.67 | -3.62 | -0.33% |
| 2022.02.08 | 1,093.29 | -3.36 | -0.31% |
| 2022.02.07 | 1,096.65 | +1.59 | +0.15% |
| 2022.02.04 | 1,095.06 | -1.58 | -0.14% |
| 2022.02.03 | 1,096.64 | -0.79 | -0.07% |
| 2022.02.02 | 1,097.43 | +0.48 | +0.04% |
| 2022.02.01 | 1,096.95 | -0.54 | -0.05% |
| 2022.01.31 | 1,097.49 | -0.30 | -0.03% |
| 2022.01.28 | 1,097.79 | -0.09 | -0.01% |
| 2022.01.27 | 1,097.88 | -5.92 | -0.54% |
| 2022.01.26 | 1,103.80 | -0.59 | -0.05% |
| 2022.01.25 | 1,104.39 | -5.50 | -0.50% |
| 2022.01.24 | 1,109.89 | -0.16 | -0.01% |
| 2022.01.21 | 1,110.05 | -0.41 | -0.04% |
| 2022.01.20 | 1,110.46 | +2.82 | +0.25% |
| 2022.01.19 | 1,107.64 | -13.10 | -1.17% |
| 2022.01.18 | 1,120.74 | -0.86 | -0.08% |
| 2022.01.17 | 1,121.60 | -1.57 | -0.14% |
| 2022.01.14 | 1,123.17 | +0.10 | +0.01% |
| 2022.01.13 | 1,123.07 | -1.83 | -0.16% |
| 2022.01.12 | 1,124.90 | +4.33 | +0.39% |
| 2022.01.11 | 1,120.57 | +1.13 | +0.10% |
| 2022.01.07 | 1,119.44 | +3.12 | +0.28% |
| 2022.01.06 | 1,116.32 | -8.27 | -0.74% |
| 2022.01.05 | 1,124.59 | +0.86 | +0.08% |
| 2022.01.04 | 1,123.73 | +6.51 | +0.58% |
2021年
| 日付 | 東証インフラファンド指数 | 前日比 |
|---|---|---|
| 2021.12.30 | 1,117.22 | +4.00 |
| 2021.12.29 | 1,113.22 | +2.86 |
| 2021.12.28 | 1,110.36 | +0.65 |
| 2021.12.27 | 1,109.71 | -1.40 |
| 2021.12.24 | 1,111.11 | +2.10 |
| 2021.12.23 | 1,109.01 | +2.34 |
| 2021.12.22 | 1,106.67 | +0.01 |
| 2021.12.21 | 1,106.66 | +3.48 |
| 2021.12.20 | 1,103.18 | -5.95 |
| 2021.12.17 | 1,109.13 | +3.63 |
| 2021.12.16 | 1,105.50 | -0.54 |
| 2021.12.15 | 1,106.04 | +0.64 |
| 2021.12.14 | 1,105.40 | -1.97 |
| 2021.12.13 | 1,107.37 | -2.15 |
| 2021.12.10 | 1,109.52 | -1.16 |
| 2021.12.09 | 1,110.68 | -1.77 |
| 2021.12.08 | 1,112.45 | +7.02 |
| 2021.12.07 | 1,105.43 | +2.63 |
| 2021.12.06 | 1,102.80 | -3.20 |
| 2021.12.03 | 1,106.00 | +6.26 |
| 2021.12.02 | 1,099.74 | -8.57 |
| 2021.12.01 | 1,108.31 | -0.62 |
| 2021.11.30 | 1,108.93 | -4.58 |
| 2021.11.29 | 1,113.51 | -26.75 |
| 2021.11.26 | 1,140.26 | -0.19 |
| 2021.11.25 | 1,140.45 | -1.54 |
| 2021.11.24 | 1,141.99 | +0.82 |
| 2021.11.22 | 1,141.17 | +11.77 |
| 2021.11.19 | 1,129.40 | -10.86 |
| 2021.11.18 | 1,140.26 | -2.89 |
| 2021.11.17 | 1,143.15 | -1.94 |
| 2021.11.16 | 1,145.09 | -2.26 |
| 2021.11.15 | 1,147.35 | -8.45 |
| 2021.11.12 | 1,155.80 | -5.45 |
| 2021.11.11 | 1,161.25 | -3.21 |
| 2021.11.10 | 1,164.46 | -9.06 |
| 2021.11.09 | 1,173.52 | -0.44 |
| 2021.11.08 | 1,173.96 | -2.86 |
| 2021.11.05 | 1,176.82 | +0.67 |
| 2021.11.04 | 1,176.15 | +1.19 |
| 2021.11.02 | 1,174.96 | +1.27 |
| 2021.11.01 | 1,173.69 | +0.27 |
| 2021.10.29 | 1,173.42 | +1.30 |
| 2021.10.28 | 1,172.12 | +2.45 |
| 2021.10.27 | 1,169.67 | +0.83 |
| 2021.10.26 | 1,168.84 | +0.59 |
| 2021.10.25 | 1,168.25 | -2.92 |
| 2021.10.22 | 1,171.17 | -1.29 |
| 2021.10.21 | 1,172.46 | +1.32 |
| 2021.10.20 | 1,171.14 | -2.37 |
| 2021.10.19 | 1,173.51 | +3.89 |
| 2021.10.18 | 1,169.62 | -8.41 |
| 2021.10.15 | 1,178.03 | -0.18 |
| 2021.10.14 | 1,178.21 | -1.25 |
| 2021.10.13 | 1,179.46 | -0.11 |
| 2021.10.12 | 1,179.57 | +0.87 |
| 2021.10.11 | 1,178.70 | +3.87 |
| 2021.10.08 | 1,174.83 | -1.26 |
| 2021.10.07 | 1,176.09 | -0.09 |
| 2021.10.06 | 1,176.18 | +1.21 |
| 2021.10.05 | 1,174.97 | -1.18 |
| 2021.10.04 | 1,176.15 | -0.20 |
| 2021.10.01 | 1,176.35 | -2.25 |
| 2021.09.30 | 1,178.60 | +2.52 |
| 2021.09.29 | 1,176.08 | -0.37 |
| 2021.09.28 | 1,176.45 | +0.20 |
| 2021.09.27 | 1,176.25 | +0.87 |
| 2021.09.24 | 1,175.38 | +1.60 |
| 2021.09.22 | 1,173.78 | -0.81 |
| 2021.09.21 | 1,174.59 | -1.76 |
| 2021.09.17 | 1,176.35 | +0.11 |
| 2021.09.16 | 1,176.24 | +2.48 |
| 2021.09.15 | 1,173.76 | -3.52 |
| 2021.09.14 | 1,177.28 | -1.47 |
| 2021.09.13 | 1,178.75 | +0.68 |
| 2021.09.10 | 1,178.07 | +0.22 |
| 2021.09.09 | 1,177.85 | -0.21 |
| 2021.09.08 | 1,178.06 | +1.02 |
| 2021.09.07 | 1,177.04 | -2.08 |
| 2021.09.06 | 1,179.12 | +0.22 |
| 2021.09.03 | 1,178.90 | +0.22 |
| 2021.09.02 | 1,178.68 | -1.34 |
| 2021.09.01 | 1,180.02 | +0.06 |
| 2021.08.31 | 1,179.96 | +0.46 |
| 2021.08.30 | 1,179.50 | +2.99 |
| 2021.08.27 | 1,176.51 | +1.65 |
| 2021.08.26 | 1,174.86 | +0.58 |
| 2021.08.25 | 1,174.28 | -0.01 |
| 2021.08.24 | 1,174.29 | +0.55 |
| 2021.08.23 | 1,173.74 | +0.40 |
| 2021.08.20 | 1,173.34 | -2.63 |
| 2021.08.19 | 1,175.97 | -4.03 |
| 2021.08.18 | 1,180.00 | +2.35 |
| 2021.08.17 | 1,177.65 | -0.01 |
| 2021.08.16 | 1,177.66 | -3.36 |
| 2021.08.13 | 1,181.02 | -0.39 |
| 2021.08.12 | 1,181.41 | +0.70 |
| 2021.08.11 | 1,180.71 | +1.08 |
| 2021.08.10 | 1,179.63 | +3.08 |
| 2021.08.06 | 1,176.55 | -2.78 |
| 2021.08.05 | 1,179.33 | -2.11 |
| 2021.08.04 | 1,181.44 | -1.60 |
| 2021.08.03 | 1,183.04 | -2.30 |
| 2021.08.02 | 1,185.34 | +0.07 |
| 2021.07.30 | 1,185.27 | +5.04 |
| 2021.07.29 | 1,180.23 | -2.61 |
| 2021.07.28 | 1,182.84 | +2.48 |
| 2021.07.27 | 1,180.36 | +2.72 |
| 2021.07.26 | 1,177.64 | +1.13 |
| 2021.07.21 | 1,176.51 | +2.00 |
| 2021.07.20 | 1,174.51 | -2.39 |
| 2021.07.19 | 1,176.90 | -1.23 |
| 2021.07.16 | 1,178.13 | +4.26 |
| 2021.07.15 | 1,173.87 | -0.84 |
| 2021.07.14 | 1,174.71 | -0.66 |
| 2021.07.13 | 1,175.37 | +1.03 |
| 2021.07.12 | 1,174.34 | +2.13 |
| 2021.07.09 | 1,172.21 | -1.66 |
| 2021.07.08 | 1,173.87 | -2.08 |
| 2021.07.07 | 1,175.95 | -1.05 |
| 2021.07.06 | 1,177.00 | -3.16 |
| 2021.07.05 | 1,180.16 | +1.22 |
| 2021.07.02 | 1,178.94 | +2.23 |
| 2021.07.01 | 1,176.71 | -2.84 |
| 2021.06.30 | 1,179.55 | -1.24 |
| 2021.06.29 | 1,180.79 | -8.27 |
| 2021.06.28 | 1,189.06 | +0.07 |
| 2021.06.25 | 1,188.99 | +0.73 |
| 2021.06.24 | 1,188.26 | +2.48 |
| 2021.06.23 | 1,185.78 | +0.38 |
| 2021.06.22 | 1,185.40 | +3.51 |
| 2021.06.21 | 1,181.89 | -3.57 |
| 2021.06.18 | 1,185.46 | -3.93 |
| 2021.06.17 | 1,189.39 | -4.10 |
| 2021.06.16 | 1,193.49 | +3.10 |
| 2021.06.15 | 1,190.39 | -4.54 |
| 2021.06.14 | 1,194.93 | -0.07 |
| 2021.06.11 | 1,195.00 | -4.49 |
| 2021.06.10 | 1,199.49 | -2.22 |
| 2021.06.09 | 1,201.71 | +2.53 |
| 2021.06.08 | 1,199.18 | +3.32 |
| 2021.06.07 | 1,195.86 | +5.32 |
| 2021.06.04 | 1,190.54 | +4.19 |
| 2021.06.03 | 1,186.35 | +3.39 |
| 2021.06.02 | 1,182.96 | +4.26 |
| 2021.06.01 | 1,178.70 | +3.68 |
| 2021.05.31 | 1,175.02 | +0.64 |
| 2021.05.28 | 1,174.38 | -6.62 |
| 2021.05.27 | 1,181.00 | -1.51 |
| 2021.05.26 | 1,182.51 | -2.71 |
| 2021.05.25 | 1,185.22 | +0.50 |
| 2021.05.24 | 1,184.72 | +2.18 |
| 2021.05.21 | 1,182.54 | -2.49 |
| 2021.05.20 | 1,185.03 | -0.93 |
| 2021.05.19 | 1,185.96 | +1.06 |
| 2021.05.18 | 1,184.90 | +1.52 |
| 2021.05.17 | 1,183.38 | +1.33 |
| 2021.05.14 | 1,182.05 | +4.98 |
| 2021.05.13 | 1,177.07 | -9.98 |
| 2021.05.12 | 1,187.05 | -8.84 |
| 2021.05.11 | 1,195.89 | -3.08 |
| 2021.05.10 | 1,198.97 | +2.23 |
| 2021.05.07 | 1,196.74 | +1.89 |
| 2021.05.06 | 1,194.85 | +6.16 |
| 2021.04.30 | 1,188.69 | +5.80 |
| 2021.04.28 | 1,182.89 | +5.13 |
| 2021.04.27 | 1,177.76 | -2.74 |
| 2021.04.26 | 1,180.50 | +0.66 |
| 2021.04.23 | 1,179.84 | +1.81 |
| 2021.04.22 | 1,178.03 | +2.93 |
| 2021.04.21 | 1,175.10 | -6.18 |
| 2021.04.20 | 1,181.28 | -0.90 |
| 2021.04.19 | 1,182.18 | +4.04 |
| 2021.04.16 | 1,178.14 | -2.14 |
| 2021.04.15 | 1,180.28 | +1.28 |
| 2021.04.14 | 1,179.00 | -1.81 |
| 2021.04.13 | 1,180.81 | -0.90 |
| 2021.04.12 | 1,181.71 | +7.39 |
| 2021.04.09 | 1,174.32 | +2.90 |
| 2021.04.08 | 1,171.42 | -0.12 |
| 2021.04.07 | 1,171.54 | +2.29 |
| 2021.04.06 | 1,169.25 | +3.27 |
| 2021.04.05 | 1,165.98 | +3.95 |
| 2021.04.02 | 1,162.03 | -1.46 |
| 2021.04.01 | 1,163.49 | -4.05 |
| 2021.03.31 | 1,167.54 | +4.15 |
| 2021.03.30 | 1,163.39 | +5.73 |
| 2021.03.29 | 1,157.66 | +1.63 |
| 2021.03.26 | 1,156.03 | +6.34 |
| 2021.03.25 | 1,149.69 | -0.24 |
| 2021.03.24 | 1,149.93 | -5.29 |
| 2021.03.23 | 1,155.22 | +4.72 |
| 2021.03.22 | 1,150.50 | +3.97 |
| 2021.03.19 | 1,146.53 | +3.70 |
| 2021.03.18 | 1,142.83 | +0.56 |
| 2021.03.17 | 1,142.27 | +1.75 |
| 2021.03.16 | 1,140.52 | -0.26 |
| 2021.03.15 | 1,140.78 | +2.43 |
| 2021.03.12 | 1,138.35 | +3.34 |
| 2021.03.11 | 1,135.01 | -0.01 |
| 2021.03.10 | 1,.135.02 | +2.62 |
| 2021.03.09 | 1,132.40 | +1.67 |
| 2021.03.08 | 1,130.73 | +3.11 |
| 2021.03.05 | 1,127.62 | -2.60 |
| 2021.03.04 | 1,130.22 | -3.22 |
| 2021.03.03 | 1,133.44 | +0.43 |
| 2021.03.02 | 1,133.01 | -12.10 |
| 2021.03.01 | 1,145.11 | +0.60 |
| 2021.02.26 | 1,144.51 | -5.15 |
| 2021.02.25 | 1,149.66 | +0.79 |
| 2021.02.24 | 1,148.87 | -2.58 |
| 2021.02.22 | 1,151.45 | +9.25 |
| 2021.02.19 | 1,142.20 | +4.30 |
| 2021.02.18 | 1,137.90 | -15.36 |
| 2021.02.17 | 1,153.26 | -0.60 |
| 2021.02.16 | 1,153.86 | -0.83 |
| 2021.02.15 | 1,154.69 | +3.00 |
| 2021.02.12 | 1,151.69 | +3.97 |
| 2021.02.10 | 1,147.72 | +5.89 |
| 2021.02.09 | 1,141.83 | +0.38 |
| 2021.02.08 | 1,141.45 | +4.53 |
| 2021.02.05 | 1,136.92 | +4.69 |
| 2021.02.04 | 1,132.23 | +1.38 |
| 2021.02.03 | 1,130.85 | +5.02 |
| 2021.02.02 | 1,125.83 | -1.87 |
| 2021.02.01 | 1,127.70 | -0.88 |
| 2021.01.29 | 1,128.58 | -2.06 |
| 2021.01.28 | 1,130.64 | -2.89 |
| 2021.01.27 | 1,133.53 | +1.41 |
| 2021.01.26 | 1,132.12 | -2.94 |
| 2021.01.25 | 1,135.06 | -1.65 |
| 2021.01.22 | 1,136.71 | -0.43 |
| 2021.01.21 | 1,137.14 | +4.37 |
| 2021.01.20 | 1,132.77 | -1.47 |
| 2021.01.19 | 1,134.24 | +0.91 |
| 2021.01.18 | 1,133.33 | -5.69 |
| 2021.01.15 | 1,139.02 | -0.25 |
| 2021.01.14 | 1,139.27 | -4.25 |
| 2021.01.13 | 1,143.52 | -1.69 |
| 2021.01.12 | 1,145.21 | -1.01 |
| 2021.01.08 | 1,146.22 | +0.45 |
| 2021.01.07 | 1,145.77 | -0.69 |
| 2021.01.06 | 1,146.46 | +2.35 |
| 2021.01.05 | 1,144.11 | -1.44 |
| 2021.01.04 | 1,145.55 | +7.35 |
2020年
| 日付 | 東証インフラファンド指数 |
|---|---|
| 12.30 | 1,138.20 |
| 12.29 | 1,136.00 |
| 12.28 | 1,142.22 |
| 12.25 | 1,138.08 |
| 12.24 | 1,135.60 |
| 12.23 | 1,136.65 |
| 12.22 | 1,137.37 |
| 12.21 | 1,135.34 |
| 12.18 | 1,134.71 |
| 12.17 | 1,131.06 |
| 12.16 | 1,127.42 |
| 12.15 | 1,121.58 |
| 12.14 | 1,119.49 |
| 12.11 | 1,125.31 |
| 12.10 | 1,129.49 |
| 12.9 | 1,131.67 |
| 12.8 | 1,133.70 |
| 12.7 | 1,135.49 |
| 12.4 | 1,135.56 |
| 12.3 | 1,134.30 |
| 12.2 | 1,136.09 |
| 12.1 | 1,132.68 |
| 11.30 | 1,138.85 |
| 11.27 | 1,152.70 |
| 11.26 | 1,169.26 |
| 11.25 | 1,166.05 |
| 11.24 | 1,168.64 |
| 11.20 | 1,160.46 |
| 11.19 | 1,156.38 |
| 11.18 | 1,156.53 |
| 11.17 | 1,158.23 |
| 11.16 | 1,160.23 |
| 11.13 | 1,161.14 |
| 11.12 | 1,160.76 |
| 11.11 | 1,169.87 |
| 11.10 | 1,168.92 |
| 11.9 | 1,180.95 |
| 11.6 | 1,179.62 |
| 11.5 | 1,175.74 |
| 11.4 | 1,173.98 |
| 11.2 | 1,164.92 |
| 10.30 | 1,152.76 |
| 10.29 | 1,159.03 |
| 10.28 | 1,157.94 |
| 10.27 | 1,153.99 |
| 10.26 | 1,142.23 |
| 10.23 | 1,155.39 |
| 10.22 | 1,164.42 |
| 10.21 | 1,170.09 |
| 10.20 | 1,171.45 |
| 10.19 | 1,159.63 |
| 10.16 | 1,160.29 |
| 10.15 | 1,156.41 |
| 10.14 | 1,152.83 |
| 10.13 | 1,153.56 |
| 10.12 | 1,146.92 |
| 10.9 | 1,143.96 |
| 10.8 | 1,151.21 |
| 10.7 | 1,141.18 |
| 10.6 | 1,131.71 |
| 10.5 | 1,123.22 |
| 10.2 | 1,102.84 |
| 10.1 | – |
| 9.30 | 1,096.88 |
| 9.29 | 1,094.42 |
| 9.28 | 1,088.23 |
| 9.25 | 1,097.14 |
| 9.24 | 1,092.83 |
| 9.23 | 1,088.34 |
| 9.18 | 1,085.79 |
| 9.17 | 1,081.63 |
| 9.16 | 1,077.99 |
| 9.15 | 1,076.75 |
| 9.14 | 1,076.68 |
| 9.11 | 1,072.65 |
| 9.10 | 1,070.01 |
| 9.9 | 1,070.15 |
| 9.8 | 1,071.73 |
| 9.7 | 1,071.90 |
| 9.4 | 1,067.09 |
| 9.3 | 1,071.41 |
| 9.2 | 1,075.90 |
| 9.1 | 1,081.05 |
| 8.31 | 1,079.84 |
| 8.28 | 1,079.70 |
| 8.27 | 1,081.45 |
| 8.26 | 1,084.85 |
| 8.25 | 1,085.68 |
| 8.24 | 1,078.06 |
| 8.21 | 1,071.75 |
| 8.20 | 1,069.60 |
| 8.19 | 1,069.44 |
| 8.18 | 1,068.20 |
| 8.17 | 1,063.48 |
| 8.14 | 1,060.34 |
| 8.13 | 1,057.52 |
| 8.12 | 1,054.81 |
| 8.11 | 1,053.29 |
| 8.7 | 1,052.34 |
| 8.6 | 1,054.91 |
| 8.5 | 1,053.58 |
| 8.4 | 1,053.34 |
| 8.3 | 1,050.50 |
| 7.31 | 1,046.50 |
| 7.30 | 1,050.37 |
| 7.29 | 1,057.69 |
| 7.28 | 1,060.75 |
| 7.27 | 1,061.85 |
| 7.22 | 1,064.34 |
| 7.21 | 1,064.61 |
| 7.20 | 1,061.01 |
| 7.17 | 1,058.16 |
| 7.16 | 1,060.69 |
| 7.15 | 1,060.52 |
| 7.14 | 1,061.04 |
| 7.13 | 1,059.25 |
| 7.10 | 1,060.49 |
| 7.9 | 1,065.52 |
| 7.8 | 1,066.08 |
| 7.7 | 1,066.60 |
| 7.6 | 1,069.09 |
| 7.3 | 1,098.90 |
| 7.2 | 1,070.04 |
| 7.1 | 1,073.11 |
| 6.30 | 1,074.73 |
| 6.29 | 1,075.06 |
| 6.26 | 1,093.90 |
| 6.25 | 1,097.00 |
| 6.24 | 1,097.61 |
| 6.23 | 1,099.03 |
| 6.22 | 1,098.31 |
| 6.19 | 1,098.44 |
| 6.18 | 1,093.79 |
| 6.17 | 1,093.19 |
| 6.16 | 1,091.86 |
| 6.15 | 1,086.45 |
| 6.12 | 1,093.72 |
| 6.11 | 1,090.95 |
| 6.10 | 1,104.35 |
| 6.9 | 1,100.70 |
| 6.8 | 1,099.06 |
| 6.5 | 1,094.16 |
| 6.4 | 1,092.19 |
| 6.3 | 1,086.81 |
| 6.2 | 1,083.40 |
| 6.1 | 1,082.48 |
| 5.29 | 1,080.30 |
| 5.28 | 1,075.58 |
| 5.27 | 1,082.10 |
| 5.26 | 1,079.39 |
| 5.25 | 1,077.53 |
| 5.22 | 1,075.13 |
| 5.21 | 1,072.64 |
| 5.20 | 1,072.66 |
| 5.19 | 1,071.22 |
| 5.18 | 1,071.68 |
| 5.15 | 1,071.01 |
| 5.14 | 1,071.77 |
| 5.13 | 1,071.07 |
| 5.12 | 1,068.40 |
| 5.11 | 1,065.10 |
| 5.8 | 1,056.57 |
| 5.7 | 1,040.29 |
| 5.1 | 1,030.47 |
| 4.30 | 1,023.18 |
| 4.28 | 1,025.34 |
| 4.27 | 1,037.09 |