FX(為替)

CHFJPY

チャート
テクニカル
曜日データ
季節性
Update 2026-04-18

このページは何曜日が強いかを「前日比」と「前週比」の2つの視点から考察。
※前日比は1日データ。◯曜日の前日Close(*1)から◯曜日Closeまでの期間。
※前週比は週データ。前回◯曜日Closeから最新◯曜日Closeまでの期間。
(*1) 当日startは窓開けが含まれない

前日比
前週比

2025-08-18 - 2026-04-17

直近の値動き ※前日比

月
火
水
木
金
月曜だけClose前日比
2026-04-13203.321.44
2026-04-06200.160.89
2026-03-30199.88-0.76
2026-03-23201.36-0.70
2026-03-16201.910.04
2026-03-09203.03-0.21
2026-03-02201.97-1.18
2026-02-23199.60-0.45
2026-02-16199.540.60
2026-02-09203.240.63
2026-02-02199.48-0.74
2026-01-26198.35-0.98
2026-01-19198.221.39
2026-01-12198.281.12
2026-01-05197.65-0.31
2025-12-29197.68-0.64
2025-12-22198.330.09
2025-12-15194.96-0.82
2025-12-08193.260.15
2025-12-01193.17-1.24
2025-11-24194.040.41
2025-11-17194.960.33
2025-11-10191.360.78
2025-11-03190.87-0.54
2025-10-27192.170.01
2025-10-20190.200.33
2025-10-13189.350.11
2025-10-06188.993.60
2025-09-29186.33-1.13
2025-09-22186.390.41
2025-09-15185.460.12
2025-09-08185.931.21
2025-09-01183.820.15
2025-08-25183.35-0.05
2025-08-18183.060
火曜だけClose前日比
2026-04-14203.370.05
2026-04-07200.05-0.11
2026-03-31198.52-1.36
2026-03-24201.390.03
2026-03-17202.540.63
2026-03-10203.110.08
2026-03-03201.43-0.54
2026-02-24201.341.74
2026-02-17198.98-0.56
2026-02-10201.03-2.21
2026-02-03200.831.35
2026-01-27200.101.75
2026-01-20200.232.01
2026-01-13198.710.43
2026-01-06196.86-0.79
2025-12-30197.49-0.19
2025-12-23198.32-0.01
2025-12-16194.58-0.38
2025-12-09194.511.25
2025-12-02194.070.90
2025-11-25193.21-0.83
2025-11-18194.51-0.45
2025-11-11192.501.14
2025-11-04189.67-1.20
2025-10-28191.79-0.38
2025-10-21190.820.62
2025-10-14189.490.14
2025-10-07190.241.25
2025-09-30185.72-0.61
2025-09-23186.490.10
2025-09-16186.310.85
2025-09-09184.90-1.03
2025-09-02184.390.57
2025-08-26183.390.04
2025-08-19182.78-0.28
水曜だけClose前日比
2026-04-15203.3-0.07
2026-04-08200.40.35
2026-04-01199.91.35
2026-03-25201.4-0.01
2026-03-18201.5-1.03
2026-03-11203.50.43
2026-03-04201.50.11
2026-02-25202.41.02
2026-02-18200.31.28
2026-02-11198.5-2.52
2026-02-04201.80.94
2026-01-28199.6-0.48
2026-01-21198.9-1.29
2026-01-14198.0-0.76
2026-01-07196.5-0.38
2025-12-31197.70.21
2025-12-24197.9-0.40
2025-12-17195.61.05
2025-12-10195.00.50
2025-12-03194.10.04
2025-11-26194.51.30
2025-11-19195.00.49
2025-11-12193.91.43
2025-11-05190.10.45
2025-10-29190.9-0.87
2025-10-22190.90.09
2025-10-15189.60.08
2025-10-08190.40.16
2025-10-01184.5-1.21
2025-09-24187.20.69
2025-09-17186.2-0.08
2025-09-10184.5-0.42
2025-09-03184.0-0.38
2025-08-27183.70.35
2025-08-20183.30.48
木曜だけClose前日比
2026-04-16203.16-0.14
2026-04-09201.250.85
2026-04-02199.880.01
2026-03-26200.96-0.42
2026-03-19200.15-1.36
2026-03-12202.71-0.83
2026-03-05201.680.14
2026-02-26201.77-0.59
2026-02-19199.94-0.32
2026-02-12198.640.13
2026-02-05201.810.04
2026-01-29200.070.45
2026-01-22200.701.76
2026-01-15197.47-0.48
2026-01-08196.33-0.15
2025-12-25198.010.09
2025-12-18195.800.17
2025-12-11195.700.69
2025-12-04193.01-1.10
2025-11-27194.15-0.36
2025-11-20195.420.42
2025-11-13194.900.97
2025-11-06189.77-0.35
2025-10-30192.241.32
2025-10-23191.780.87
2025-10-16189.740.17
2025-10-09189.88-0.52
2025-10-02184.580.07
2025-09-25187.210.03
2025-09-18186.740.51
2025-09-11184.890.41
2025-09-04184.230.22
2025-08-28183.36-0.38
2025-08-21183.500.24
金曜だけClose前日比
2026-04-17202.93-0.23
2026-04-10201.880.63
2026-04-03199.27-0.61
2026-03-27200.64-0.32
2026-03-20202.061.91
2026-03-13201.87-0.84
2026-03-06203.241.56
2026-02-27203.151.38
2026-02-20200.050.11
2026-02-13198.940.30
2026-02-06202.610.80
2026-01-30200.220.15
2026-01-23199.33-1.37
2026-01-16196.83-0.64
2026-01-09197.160.83
2026-01-02197.960.26
2025-12-26198.320.31
2025-12-19198.242.44
2025-12-12195.780.08
2025-12-05193.110.10
2025-11-28194.410.26
2025-11-21193.63-1.79
2025-11-14194.63-0.27
2025-11-07190.580.81
2025-10-31191.41-0.83
2025-10-24192.160.38
2025-10-17189.870.13
2025-10-10189.24-0.64
2025-10-03185.390.81
2025-09-26187.460.25
2025-09-19185.98-0.76
2025-09-12185.340.45
2025-09-05184.720.49
2025-08-29183.670.31
2025-08-22183.40-0.10

more...

全期間データ(共通)

項目データ日付
始値183.062025-08-18
終値202.932026-04-17
期間増減+19.87-
高値203.542026-03-11
安値182.782025-08-19
平均194.75-
上昇最大+3.602025-10-06
下落最大-2.522026-02-11

上昇 | 下降

曜日回数合計値増減
月20 | 1513.81 | -9.754.06
火19 | 1614.93 | -10.934.00
水21 | 1412.80 | -9.902.90
木21 | 139.56 | -7.002.56
金23 | 1214.75 | -8.406.35
Total104 | 7065.85 | -45.9819.87

※Totalは期間増減と一致する

直近の値動き ※前週比

月
火
水
木
金
月曜だけClose前週比
2026-04-13203.323.16
2026-04-06200.160.28
2026-03-30199.88-1.48
2026-03-23201.36-0.55
2026-03-16201.91-1.12
2026-03-09203.031.06
2026-03-02201.972.37
2026-02-23199.600.06
2026-02-16199.54-3.70
2026-02-09203.243.76
2026-02-02199.481.13
2026-01-26198.350.13
2026-01-19198.22-0.06
2026-01-12198.280.63
2026-01-05197.65-0.03
2025-12-29197.68-0.65
2025-12-22198.333.37
2025-12-15194.961.70
2025-12-08193.260.09
2025-12-01193.17-0.87
2025-11-24194.04-0.92
2025-11-17194.963.60
2025-11-10191.360.49
2025-11-03190.87-1.30
2025-10-27192.171.97
2025-10-20190.200.85
2025-10-13189.350.36
2025-10-06188.992.66
2025-09-29186.33-0.06
2025-09-22186.390.93
2025-09-15185.46-0.47
2025-09-08185.932.11
2025-09-01183.820.47
2025-08-25183.350.29
2025-08-18183.060
火曜だけClose前週比
2026-04-14203.373.32
2026-04-07200.051.53
2026-03-31198.52-2.87
2026-03-24201.39-1.15
2026-03-17202.54-0.57
2026-03-10203.111.68
2026-03-03201.430.09
2026-02-24201.342.36
2026-02-17198.98-2.05
2026-02-10201.030.20
2026-02-03200.830.73
2026-01-27200.10-0.13
2026-01-20200.231.52
2026-01-13198.711.85
2026-01-06196.86-0.63
2025-12-30197.49-0.83
2025-12-23198.323.74
2025-12-16194.580.07
2025-12-09194.510.44
2025-12-02194.070.86
2025-11-25193.21-1.30
2025-11-18194.512.01
2025-11-11192.502.83
2025-11-04189.67-2.12
2025-10-28191.790.97
2025-10-21190.821.33
2025-10-14189.49-0.75
2025-10-07190.244.52
2025-09-30185.72-0.77
2025-09-23186.490.18
2025-09-16186.311.41
2025-09-09184.900.51
2025-09-02184.391.00
2025-08-26183.390.61
2025-08-19182.780
水曜だけClose前週比
2026-04-15203.32.9
2026-04-08200.40.5
2026-04-01199.9-1.5
2026-03-25201.4-0.1
2026-03-18201.5-2.0
2026-03-11203.52.0
2026-03-04201.5-0.8
2026-02-25202.42.1
2026-02-18200.31.8
2026-02-11198.5-3.3
2026-02-04201.82.2
2026-01-28199.60.7
2026-01-21198.91.0
2026-01-14198.01.5
2026-01-07196.5-1.2
2025-12-31197.7-0.2
2025-12-24197.92.3
2025-12-17195.60.6
2025-12-10195.00.9
2025-12-03194.1-0.4
2025-11-26194.5-0.5
2025-11-19195.01.1
2025-11-12193.93.8
2025-11-05190.1-0.8
2025-10-29190.90.0
2025-10-22190.91.3
2025-10-15189.6-0.8
2025-10-08190.45.9
2025-10-01184.5-2.7
2025-09-24187.21.0
2025-09-17186.21.8
2025-09-10184.50.5
2025-09-03184.00.3
2025-08-27183.70.5
2025-08-20183.30
木曜だけClose前週比
2026-04-16203.161.91
2026-04-09201.251.37
2026-04-02199.88-1.08
2026-03-26200.960.81
2026-03-19200.15-2.56
2026-03-12202.711.03
2026-03-05201.68-0.09
2026-02-26201.771.83
2026-02-19199.941.30
2026-02-12198.64-3.17
2026-02-05201.811.74
2026-01-29200.07-0.63
2026-01-22200.703.23
2026-01-15197.471.14
2026-01-08196.33-1.68
2025-12-25198.012.21
2025-12-18195.800.10
2025-12-11195.702.69
2025-12-04193.01-1.14
2025-11-27194.15-1.27
2025-11-20195.420.52
2025-11-13194.905.13
2025-11-06189.77-2.47
2025-10-30192.240.46
2025-10-23191.782.04
2025-10-16189.74-0.14
2025-10-09189.885.30
2025-10-02184.58-2.63
2025-09-25187.210.47
2025-09-18186.741.85
2025-09-11184.890.66
2025-09-04184.230.87
2025-08-28183.36-0.14
2025-08-21183.500
金曜だけClose前週比
2026-04-17202.931.05
2026-04-10201.882.61
2026-04-03199.27-1.37
2026-03-27200.64-1.42
2026-03-20202.060.19
2026-03-13201.87-1.37
2026-03-06203.240.09
2026-02-27203.153.10
2026-02-20200.051.11
2026-02-13198.94-3.67
2026-02-06202.612.39
2026-01-30200.220.89
2026-01-23199.332.50
2026-01-16196.83-0.33
2026-01-09197.16-0.80
2026-01-02197.96-0.36
2025-12-26198.320.08
2025-12-19198.242.46
2025-12-12195.782.67
2025-12-05193.11-1.30
2025-11-28194.410.78
2025-11-21193.63-1.00
2025-11-14194.634.05
2025-11-07190.58-0.83
2025-10-31191.41-0.75
2025-10-24192.162.29
2025-10-17189.870.63
2025-10-10189.243.85
2025-10-03185.39-2.07
2025-09-26187.461.48
2025-09-19185.980.64
2025-09-12185.340.62
2025-09-05184.721.05
2025-08-29183.670.27
2025-08-22183.400

more...

スイスフラン/円 前週比の累計推移(USD)

上昇 | 下降

曜日回数合計値増減
月22 | 1231.47 | -11.2120.26
火23 | 1133.76 | -13.1720.59
水22 | 1234.42 | -14.3820.04
木21 | 1236.66 | -17.0019.66
金22 | 1234.80 | -15.2719.53
Total110 | 59171.11 | -71.03100.08

※前週比は曜日テーブルの行(上下)を比較

データを可視化(前日比)

スイスフラン/円 日足チャート

スイスフラン/円 日足チャート

スイスフラン/円 増減値

スイスフラン/円 増減値

スイスフラン/円 累計推移

スイスフラン/円 累計推移

スイスフラン/円 変化率の累計(%)

スイスフラン/円 変化率の累計(%)