【スイスフラン/円】曜日データ
CHFJPY
Update 2026-05-16
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
2026-05-15 - 2025-09-17
直近の値動き ※前日比
月
火
水
木
金
| 月曜だけ | Close | 前日比 |
|---|---|---|
| 2025-09-22 | 186.39 | -0.10 |
| 2025-09-29 | 186.33 | 0.61 |
| 2025-10-06 | 188.99 | -1.25 |
| 2025-10-13 | 189.35 | -0.14 |
| 2025-10-20 | 190.20 | -0.62 |
| 2025-10-27 | 192.17 | 0.38 |
| 2025-11-03 | 190.87 | 1.20 |
| 2025-11-10 | 191.36 | -1.14 |
| 2025-11-17 | 194.96 | 0.45 |
| 2025-11-24 | 194.04 | 0.83 |
| 2025-12-01 | 193.17 | -0.90 |
| 2025-12-08 | 193.26 | -1.25 |
| 2025-12-15 | 194.96 | 0.38 |
| 2025-12-22 | 198.33 | 0.01 |
| 2025-12-29 | 197.68 | 0.19 |
| 2026-01-05 | 197.38 | 0.46 |
| 2026-01-12 | 198.41 | -0.32 |
| 2026-01-19 | 198.26 | -2.03 |
| 2026-01-26 | 198.49 | -0.72 |
| 2026-02-02 | 199.59 | -1.27 |
| 2026-02-09 | 203.29 | 2.23 |
| 2026-02-16 | 199.52 | 0.55 |
| 2026-02-23 | 199.69 | -1.71 |
| 2026-03-02 | 201.97 | 0.26 |
| 2026-03-09 | 202.83 | -0.14 |
| 2026-03-16 | 202.07 | -0.50 |
| 2026-03-23 | 201.48 | 0.28 |
| 2026-03-30 | 199.66 | 1.17 |
| 2026-04-06 | 200.08 | -0.02 |
| 2026-04-13 | 203.41 | 0.06 |
| 2026-04-20 | 204.05 | -0.09 |
| 2026-04-27 | 202.94 | 0.71 |
| 2026-05-04 | 200.59 | -1.03 |
| 2026-05-11 | 202.07 | 0.13 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2025-09-23 | 186.49 | -0.69 |
| 2025-09-30 | 185.72 | 1.21 |
| 2025-10-07 | 190.24 | -0.16 |
| 2025-10-14 | 189.49 | -0.08 |
| 2025-10-21 | 190.82 | -0.09 |
| 2025-10-28 | 191.79 | 0.87 |
| 2025-11-04 | 189.67 | -0.45 |
| 2025-11-11 | 192.50 | -1.43 |
| 2025-11-18 | 194.51 | -0.49 |
| 2025-11-25 | 193.21 | -1.30 |
| 2025-12-02 | 194.07 | -0.04 |
| 2025-12-09 | 194.51 | -0.50 |
| 2025-12-16 | 194.58 | -1.05 |
| 2025-12-23 | 198.32 | 0.40 |
| 2025-12-30 | 197.49 | -0.21 |
| 2026-01-06 | 196.92 | 0.36 |
| 2026-01-13 | 198.73 | 0.68 |
| 2026-01-20 | 200.29 | 1.25 |
| 2026-01-27 | 199.21 | -0.12 |
| 2026-02-03 | 200.86 | -1.07 |
| 2026-02-10 | 201.06 | 2.59 |
| 2026-02-17 | 198.97 | -1.26 |
| 2026-02-24 | 201.40 | -1.02 |
| 2026-03-03 | 201.71 | 0.15 |
| 2026-03-10 | 202.97 | -0.89 |
| 2026-03-17 | 202.57 | 0.96 |
| 2026-03-24 | 201.20 | -0.25 |
| 2026-03-31 | 198.49 | -1.46 |
| 2026-04-07 | 200.10 | -0.29 |
| 2026-04-14 | 203.35 | 0.04 |
| 2026-04-21 | 204.14 | 0.93 |
| 2026-04-28 | 202.23 | -0.47 |
| 2026-05-05 | 201.62 | 0.83 |
| 2026-05-12 | 201.94 | -0.03 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2025-09-17 | 186.23 | -0.51 |
| 2025-09-24 | 187.18 | -0.03 |
| 2025-10-01 | 184.51 | -0.07 |
| 2025-10-08 | 190.40 | 0.52 |
| 2025-10-15 | 189.57 | -0.17 |
| 2025-10-22 | 190.91 | -0.87 |
| 2025-10-29 | 190.92 | -1.32 |
| 2025-11-05 | 190.12 | 0.35 |
| 2025-11-12 | 193.93 | -0.97 |
| 2025-11-19 | 195.00 | -0.42 |
| 2025-11-26 | 194.51 | 0.36 |
| 2025-12-03 | 194.11 | 1.10 |
| 2025-12-10 | 195.01 | -0.69 |
| 2025-12-17 | 195.63 | -0.17 |
| 2025-12-24 | 197.92 | -0.09 |
| 2025-12-31 | 197.70 | 0.03 |
| 2026-01-07 | 196.56 | 0.23 |
| 2026-01-14 | 198.05 | 0.66 |
| 2026-01-21 | 199.04 | -1.47 |
| 2026-01-28 | 199.33 | -0.40 |
| 2026-02-04 | 201.93 | 0.11 |
| 2026-02-11 | 198.47 | -0.24 |
| 2026-02-18 | 200.23 | 0.38 |
| 2026-02-25 | 202.42 | 0.69 |
| 2026-03-04 | 201.56 | 0.15 |
| 2026-03-11 | 203.86 | 1.05 |
| 2026-03-18 | 201.61 | 1.66 |
| 2026-03-25 | 201.45 | 0.58 |
| 2026-04-01 | 199.95 | 0.12 |
| 2026-04-08 | 200.39 | -0.75 |
| 2026-04-15 | 203.31 | 0.20 |
| 2026-04-22 | 203.21 | 0.09 |
| 2026-04-29 | 202.70 | 2.26 |
| 2026-05-06 | 200.79 | -0.25 |
| 2026-05-13 | 201.97 | -0.13 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2025-09-18 | 186.74 | 0.76 |
| 2025-09-25 | 187.21 | -0.25 |
| 2025-10-02 | 184.58 | -0.81 |
| 2025-10-09 | 189.88 | 0.64 |
| 2025-10-16 | 189.74 | -0.13 |
| 2025-10-23 | 191.78 | -0.38 |
| 2025-10-30 | 192.24 | 0.83 |
| 2025-11-06 | 189.77 | -0.81 |
| 2025-11-13 | 194.90 | 0.27 |
| 2025-11-20 | 195.42 | 1.79 |
| 2025-11-27 | 194.15 | -0.26 |
| 2025-12-04 | 193.01 | -0.10 |
| 2025-12-11 | 195.70 | -0.08 |
| 2025-12-18 | 195.80 | -2.44 |
| 2025-12-25 | 198.01 | -0.31 |
| 2026-01-01 | 197.67 | -0.37 |
| 2026-01-08 | 196.33 | -0.78 |
| 2026-01-15 | 197.39 | 0.58 |
| 2026-01-22 | 200.51 | 1.29 |
| 2026-01-29 | 199.73 | -0.53 |
| 2026-02-05 | 201.82 | -0.80 |
| 2026-02-12 | 198.71 | -0.15 |
| 2026-02-19 | 199.85 | -0.21 |
| 2026-02-26 | 201.73 | -1.36 |
| 2026-03-05 | 201.41 | -1.76 |
| 2026-03-12 | 202.81 | 0.99 |
| 2026-03-19 | 199.95 | -2.13 |
| 2026-03-26 | 200.87 | 0.33 |
| 2026-04-02 | 199.83 | 0.56 |
| 2026-04-09 | 201.14 | -0.72 |
| 2026-04-16 | 203.11 | 0.20 |
| 2026-04-23 | 203.12 | 0.10 |
| 2026-04-30 | 200.44 | -0.43 |
| 2026-05-07 | 201.04 | -0.77 |
| 2026-05-14 | 202.10 | 0.34 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2025-09-19 | 185.98 | -0.41 |
| 2025-09-26 | 187.46 | 1.13 |
| 2025-10-03 | 185.39 | -3.60 |
| 2025-10-10 | 189.24 | -0.11 |
| 2025-10-17 | 189.87 | -0.33 |
| 2025-10-24 | 192.16 | -0.01 |
| 2025-10-31 | 191.41 | 0.54 |
| 2025-11-07 | 190.58 | -0.78 |
| 2025-11-14 | 194.63 | -0.33 |
| 2025-11-21 | 193.63 | -0.41 |
| 2025-11-28 | 194.41 | 1.24 |
| 2025-12-05 | 193.11 | -0.15 |
| 2025-12-12 | 195.78 | 0.82 |
| 2025-12-19 | 198.24 | -0.09 |
| 2025-12-26 | 198.32 | 0.64 |
| 2026-01-02 | 198.04 | 0.08 |
| 2026-01-09 | 197.11 | -0.02 |
| 2026-01-16 | 196.81 | -0.17 |
| 2026-01-23 | 199.22 | -0.48 |
| 2026-01-30 | 200.26 | -0.09 |
| 2026-02-06 | 202.62 | 0.08 |
| 2026-02-13 | 198.86 | 0.18 |
| 2026-02-20 | 200.06 | 0.17 |
| 2026-02-27 | 203.09 | 0.25 |
| 2026-03-06 | 203.17 | 0.19 |
| 2026-03-13 | 201.82 | 0.77 |
| 2026-03-20 | 202.08 | 0.03 |
| 2026-03-27 | 200.54 | -0.24 |
| 2026-04-03 | 199.27 | -0.32 |
| 2026-04-10 | 201.86 | 0.12 |
| 2026-04-17 | 202.91 | -0.05 |
| 2026-04-24 | 203.02 | 0.00 |
| 2026-05-01 | 200.87 | 0.00 |
| 2026-05-08 | 201.81 | 0.17 |
| 2026-05-15 | 201.76 | 0 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 201.76 | 2026-05-15 |
| 終値 | 186.23 | 2025-09-17 |
| 期間増減 | -15.53 | - |
| 高値 | 204.14 | 2026-04-21 |
| 安値 | 184.51 | 2025-10-01 |
| 平均 | 197.63 | - |
| 上昇最大 | +2.59 | 2026-02-10 |
| 下落最大 | -3.60 | 2025-10-03 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 17 | 17 | 9.90 | -13.23 | -3.33 |
| 火 | 12 | 22 | 10.27 | -13.35 | -3.08 |
| 水 | 18 | 17 | 10.54 | -8.55 | 1.99 |
| 木 | 13 | 22 | 8.68 | -15.58 | -6.90 |
| 金 | 15 | 20 | 6.41 | -7.59 | -1.18 |
| Total | 75 | 98 | 45.80 | -58.30 | -12.50 |
※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 |
|---|---|---|
| 2025-09-22 | 186.39 | 0.06 |
| 2025-09-29 | 186.33 | -2.66 |
| 2025-10-06 | 188.99 | -0.36 |
| 2025-10-13 | 189.35 | -0.85 |
| 2025-10-20 | 190.20 | -1.97 |
| 2025-10-27 | 192.17 | 1.30 |
| 2025-11-03 | 190.87 | -0.49 |
| 2025-11-10 | 191.36 | -3.60 |
| 2025-11-17 | 194.96 | 0.92 |
| 2025-11-24 | 194.04 | 0.87 |
| 2025-12-01 | 193.17 | -0.09 |
| 2025-12-08 | 193.26 | -1.70 |
| 2025-12-15 | 194.96 | -3.37 |
| 2025-12-22 | 198.33 | 0.65 |
| 2025-12-29 | 197.68 | 0.30 |
| 2026-01-05 | 197.38 | -1.03 |
| 2026-01-12 | 198.41 | 0.15 |
| 2026-01-19 | 198.26 | -0.23 |
| 2026-01-26 | 198.49 | -1.10 |
| 2026-02-02 | 199.59 | -3.70 |
| 2026-02-09 | 203.29 | 3.77 |
| 2026-02-16 | 199.52 | -0.17 |
| 2026-02-23 | 199.69 | -2.28 |
| 2026-03-02 | 201.97 | -0.86 |
| 2026-03-09 | 202.83 | 0.76 |
| 2026-03-16 | 202.07 | 0.59 |
| 2026-03-23 | 201.48 | 1.82 |
| 2026-03-30 | 199.66 | -0.42 |
| 2026-04-06 | 200.08 | -3.33 |
| 2026-04-13 | 203.41 | -0.64 |
| 2026-04-20 | 204.05 | 1.11 |
| 2026-04-27 | 202.94 | 2.35 |
| 2026-05-04 | 200.59 | -1.48 |
| 2026-05-11 | 202.07 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2025-09-23 | 186.49 | 0.77 |
| 2025-09-30 | 185.72 | -4.52 |
| 2025-10-07 | 190.24 | 0.75 |
| 2025-10-14 | 189.49 | -1.33 |
| 2025-10-21 | 190.82 | -0.97 |
| 2025-10-28 | 191.79 | 2.12 |
| 2025-11-04 | 189.67 | -2.83 |
| 2025-11-11 | 192.50 | -2.01 |
| 2025-11-18 | 194.51 | 1.30 |
| 2025-11-25 | 193.21 | -0.86 |
| 2025-12-02 | 194.07 | -0.44 |
| 2025-12-09 | 194.51 | -0.07 |
| 2025-12-16 | 194.58 | -3.74 |
| 2025-12-23 | 198.32 | 0.83 |
| 2025-12-30 | 197.49 | 0.57 |
| 2026-01-06 | 196.92 | -1.81 |
| 2026-01-13 | 198.73 | -1.56 |
| 2026-01-20 | 200.29 | 1.08 |
| 2026-01-27 | 199.21 | -1.65 |
| 2026-02-03 | 200.86 | -0.20 |
| 2026-02-10 | 201.06 | 2.09 |
| 2026-02-17 | 198.97 | -2.43 |
| 2026-02-24 | 201.40 | -0.31 |
| 2026-03-03 | 201.71 | -1.26 |
| 2026-03-10 | 202.97 | 0.40 |
| 2026-03-17 | 202.57 | 1.37 |
| 2026-03-24 | 201.20 | 2.71 |
| 2026-03-31 | 198.49 | -1.61 |
| 2026-04-07 | 200.10 | -3.25 |
| 2026-04-14 | 203.35 | -0.79 |
| 2026-04-21 | 204.14 | 1.91 |
| 2026-04-28 | 202.23 | 0.61 |
| 2026-05-05 | 201.62 | -0.32 |
| 2026-05-12 | 201.94 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2025-09-17 | 186.23 | -0.95 |
| 2025-09-24 | 187.18 | 2.67 |
| 2025-10-01 | 184.51 | -5.89 |
| 2025-10-08 | 190.40 | 0.83 |
| 2025-10-15 | 189.57 | -1.34 |
| 2025-10-22 | 190.91 | -0.01 |
| 2025-10-29 | 190.92 | 0.80 |
| 2025-11-05 | 190.12 | -3.81 |
| 2025-11-12 | 193.93 | -1.07 |
| 2025-11-19 | 195.00 | 0.49 |
| 2025-11-26 | 194.51 | 0.40 |
| 2025-12-03 | 194.11 | -0.90 |
| 2025-12-10 | 195.01 | -0.62 |
| 2025-12-17 | 195.63 | -2.29 |
| 2025-12-24 | 197.92 | 0.22 |
| 2025-12-31 | 197.70 | 1.14 |
| 2026-01-07 | 196.56 | -1.49 |
| 2026-01-14 | 198.05 | -0.99 |
| 2026-01-21 | 199.04 | -0.29 |
| 2026-01-28 | 199.33 | -2.60 |
| 2026-02-04 | 201.93 | 3.46 |
| 2026-02-11 | 198.47 | -1.76 |
| 2026-02-18 | 200.23 | -2.19 |
| 2026-02-25 | 202.42 | 0.86 |
| 2026-03-04 | 201.56 | -2.30 |
| 2026-03-11 | 203.86 | 2.25 |
| 2026-03-18 | 201.61 | 0.16 |
| 2026-03-25 | 201.45 | 1.50 |
| 2026-04-01 | 199.95 | -0.44 |
| 2026-04-08 | 200.39 | -2.92 |
| 2026-04-15 | 203.31 | 0.10 |
| 2026-04-22 | 203.21 | 0.51 |
| 2026-04-29 | 202.70 | 1.91 |
| 2026-05-06 | 200.79 | -1.18 |
| 2026-05-13 | 201.97 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2025-09-18 | 186.74 | -0.47 |
| 2025-09-25 | 187.21 | 2.63 |
| 2025-10-02 | 184.58 | -5.30 |
| 2025-10-09 | 189.88 | 0.14 |
| 2025-10-16 | 189.74 | -2.04 |
| 2025-10-23 | 191.78 | -0.46 |
| 2025-10-30 | 192.24 | 2.47 |
| 2025-11-06 | 189.77 | -5.13 |
| 2025-11-13 | 194.90 | -0.52 |
| 2025-11-20 | 195.42 | 1.27 |
| 2025-11-27 | 194.15 | 1.14 |
| 2025-12-04 | 193.01 | -2.69 |
| 2025-12-11 | 195.70 | -0.10 |
| 2025-12-18 | 195.80 | -2.21 |
| 2025-12-25 | 198.01 | 0.34 |
| 2026-01-01 | 197.67 | 1.34 |
| 2026-01-08 | 196.33 | -1.06 |
| 2026-01-15 | 197.39 | -3.12 |
| 2026-01-22 | 200.51 | 0.78 |
| 2026-01-29 | 199.73 | -2.09 |
| 2026-02-05 | 201.82 | 3.11 |
| 2026-02-12 | 198.71 | -1.14 |
| 2026-02-19 | 199.85 | -1.88 |
| 2026-02-26 | 201.73 | 0.32 |
| 2026-03-05 | 201.41 | -1.40 |
| 2026-03-12 | 202.81 | 2.86 |
| 2026-03-19 | 199.95 | -0.92 |
| 2026-03-26 | 200.87 | 1.04 |
| 2026-04-02 | 199.83 | -1.31 |
| 2026-04-09 | 201.14 | -1.97 |
| 2026-04-16 | 203.11 | -0.01 |
| 2026-04-23 | 203.12 | 2.68 |
| 2026-04-30 | 200.44 | -0.60 |
| 2026-05-07 | 201.04 | -1.06 |
| 2026-05-14 | 202.10 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2025-09-19 | 185.98 | -1.48 |
| 2025-09-26 | 187.46 | 2.07 |
| 2025-10-03 | 185.39 | -3.85 |
| 2025-10-10 | 189.24 | -0.63 |
| 2025-10-17 | 189.87 | -2.29 |
| 2025-10-24 | 192.16 | 0.75 |
| 2025-10-31 | 191.41 | 0.83 |
| 2025-11-07 | 190.58 | -4.05 |
| 2025-11-14 | 194.63 | 1.00 |
| 2025-11-21 | 193.63 | -0.78 |
| 2025-11-28 | 194.41 | 1.30 |
| 2025-12-05 | 193.11 | -2.67 |
| 2025-12-12 | 195.78 | -2.46 |
| 2025-12-19 | 198.24 | -0.08 |
| 2025-12-26 | 198.32 | 0.28 |
| 2026-01-02 | 198.04 | 0.93 |
| 2026-01-09 | 197.11 | 0.30 |
| 2026-01-16 | 196.81 | -2.41 |
| 2026-01-23 | 199.22 | -1.04 |
| 2026-01-30 | 200.26 | -2.36 |
| 2026-02-06 | 202.62 | 3.76 |
| 2026-02-13 | 198.86 | -1.20 |
| 2026-02-20 | 200.06 | -3.03 |
| 2026-02-27 | 203.09 | -0.08 |
| 2026-03-06 | 203.17 | 1.35 |
| 2026-03-13 | 201.82 | -0.26 |
| 2026-03-20 | 202.08 | 1.54 |
| 2026-03-27 | 200.54 | 1.27 |
| 2026-04-03 | 199.27 | -2.59 |
| 2026-04-10 | 201.86 | -1.05 |
| 2026-04-17 | 202.91 | -0.11 |
| 2026-04-24 | 203.02 | 2.15 |
| 2026-05-01 | 200.87 | -0.94 |
| 2026-05-08 | 201.81 | 0.05 |
| 2026-05-15 | 201.76 | 0 |
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 | 13 | 20 | 14.65 | -30.33 | -15.68 |
| 火 | 13 | 20 | 16.51 | -31.96 | -15.45 |
| 水 | 15 | 19 | 17.30 | -33.04 | -15.74 |
| 木 | 13 | 21 | 20.12 | -35.48 | -15.36 |
| 金 | 14 | 20 | 17.58 | -33.36 | -15.78 |
| Total | 68 | 100 | 86.16 | -164.17 | -78.01 |
※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 増減値
スイスフラン/円 累計推移
スイスフラン/円 変化率の累計(%)
