【スイスフラン/円】曜日データ
CHFJPY
Update 2026-10-31
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
2026-10-30 - 2026-02-05
直近の値動き ※前日比
月
火
水
木
金
| 月曜だけ | Close | 前日比 |
|---|---|---|
| 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 |
| 2026-05-18 | 202.49 | 0.86 |
| 2026-05-25 | 203.07 | 0.31 |
| 2026-06-01 | 202.97 | -0.16 |
| 2026-06-08 | 200.76 | -0.14 |
| 2026-06-15 | 201.78 | -0.53 |
| 2026-06-22 | 199.85 | 0.27 |
| 2026-06-29 | 200.53 | -0.59 |
| 2026-07-06 | 201.30 | 0.78 |
| 2026-07-13 | 199.39 | -1.13 |
| 2026-07-20 | 200.56 | -0.21 |
| 2026-07-27 | 199.86 | -0.13 |
| 2026-08-03 | 193.97 | -1.02 |
| 2026-08-10 | 196.61 | 0.18 |
| 2026-08-17 | 196.66 | 0.17 |
| 2026-08-24 | 198.23 | -0.43 |
| 2026-08-31 | 197.61 | 0.23 |
| 2026-09-07 | 190.68 | 0.47 |
| 2026-09-14 | 188.84 | -0.60 |
| 2026-09-21 | 191.67 | -0.14 |
| 2026-09-28 | 189.14 | 0.49 |
| 2026-10-05 | 190.17 | -0.04 |
| 2026-10-12 | 190.06 | -0.11 |
| 2026-10-19 | 191.77 | -0.14 |
| 2026-10-26 | 190.29 | -0.32 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 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 |
| 2026-05-19 | 201.63 | -0.26 |
| 2026-05-26 | 202.76 | 0.10 |
| 2026-06-02 | 203.13 | 1.03 |
| 2026-06-09 | 200.90 | 0.21 |
| 2026-06-16 | 202.31 | 1.43 |
| 2026-06-23 | 199.58 | 0.38 |
| 2026-06-30 | 201.12 | 0.25 |
| 2026-07-07 | 200.52 | -0.64 |
| 2026-07-14 | 200.52 | -0.88 |
| 2026-07-21 | 200.77 | 0.43 |
| 2026-07-28 | 199.99 | -0.90 |
| 2026-08-04 | 194.99 | -0.49 |
| 2026-08-11 | 196.43 | 0.48 |
| 2026-08-18 | 196.49 | -1.89 |
| 2026-08-25 | 198.66 | 0.82 |
| 2026-09-01 | 197.38 | 2.14 |
| 2026-09-08 | 190.21 | 0.69 |
| 2026-09-15 | 189.44 | 0.17 |
| 2026-09-22 | 191.81 | -0.06 |
| 2026-09-29 | 188.65 | 0.30 |
| 2026-10-06 | 190.21 | 0.59 |
| 2026-10-13 | 190.17 | 0.56 |
| 2026-10-20 | 191.91 | 0.02 |
| 2026-10-27 | 190.61 | -0.09 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 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 |
| 2026-05-20 | 201.89 | -0.21 |
| 2026-05-27 | 202.66 | -0.46 |
| 2026-06-03 | 202.10 | -0.58 |
| 2026-06-10 | 200.69 | -0.58 |
| 2026-06-17 | 200.88 | 0.30 |
| 2026-06-24 | 199.20 | -0.52 |
| 2026-07-01 | 200.87 | 0.34 |
| 2026-07-08 | 201.16 | -0.06 |
| 2026-07-15 | 201.40 | 0.61 |
| 2026-07-22 | 200.34 | -0.25 |
| 2026-07-29 | 200.89 | 2.72 |
| 2026-08-05 | 195.48 | 0.41 |
| 2026-08-12 | 195.95 | 0.02 |
| 2026-08-19 | 198.38 | -0.36 |
| 2026-08-26 | 197.84 | -0.38 |
| 2026-09-02 | 195.24 | 2.32 |
| 2026-09-09 | 189.52 | -0.52 |
| 2026-09-16 | 189.27 | 0.12 |
| 2026-09-23 | 191.87 | -0.02 |
| 2026-09-30 | 188.35 | -1.87 |
| 2026-10-07 | 189.62 | -0.24 |
| 2026-10-14 | 189.61 | -1.53 |
| 2026-10-21 | 191.89 | 0.74 |
| 2026-10-28 | 190.70 | -0.50 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 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 |
| 2026-05-21 | 202.10 | -0.68 |
| 2026-05-28 | 203.12 | -0.81 |
| 2026-06-04 | 202.68 | 1.35 |
| 2026-06-11 | 201.27 | 0.26 |
| 2026-06-18 | 200.58 | 0.64 |
| 2026-06-25 | 199.72 | 0.01 |
| 2026-07-02 | 200.53 | -0.30 |
| 2026-07-09 | 201.22 | 1.22 |
| 2026-07-16 | 200.79 | -0.34 |
| 2026-07-23 | 200.59 | 0.33 |
| 2026-07-30 | 198.17 | 3.12 |
| 2026-08-06 | 195.07 | -0.22 |
| 2026-08-13 | 195.93 | 0.05 |
| 2026-08-20 | 198.74 | 0.33 |
| 2026-08-27 | 198.22 | 0.40 |
| 2026-09-03 | 192.92 | 0.02 |
| 2026-09-10 | 190.04 | 2.00 |
| 2026-09-17 | 189.15 | -1.71 |
| 2026-09-24 | 191.89 | 2.04 |
| 2026-10-01 | 190.22 | -0.26 |
| 2026-10-08 | 189.86 | -0.84 |
| 2026-10-15 | 191.14 | -0.60 |
| 2026-10-22 | 191.15 | 1.08 |
| 2026-10-29 | 191.20 | 0.08 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 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 | 0.20 |
| 2026-05-22 | 202.78 | -0.06 |
| 2026-05-29 | 203.93 | -0.03 |
| 2026-06-05 | 201.33 | -0.11 |
| 2026-06-12 | 201.01 | 0.01 |
| 2026-06-19 | 199.94 | 0.08 |
| 2026-06-26 | 199.71 | -0.09 |
| 2026-07-03 | 200.83 | -0.16 |
| 2026-07-10 | 200.00 | -0.02 |
| 2026-07-17 | 201.13 | 0.04 |
| 2026-07-24 | 200.26 | 0.01 |
| 2026-07-31 | 195.05 | -0.06 |
| 2026-08-07 | 195.29 | -0.07 |
| 2026-08-14 | 195.88 | -0.01 |
| 2026-08-21 | 198.41 | -0.03 |
| 2026-08-28 | 197.82 | -0.18 |
| 2026-09-04 | 192.90 | -0.03 |
| 2026-09-11 | 188.04 | -0.05 |
| 2026-09-18 | 190.86 | 0.13 |
| 2026-09-25 | 189.85 | 0.03 |
| 2026-10-02 | 190.48 | 0.06 |
| 2026-10-09 | 190.70 | -0.04 |
| 2026-10-16 | 191.74 | 0.07 |
| 2026-10-23 | 190.07 | -0.03 |
| 2026-10-30 | 191.12 | 0 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 191.12 | 2026-10-30 |
| 終値 | 201.82 | 2026-02-05 |
| 期間増減 | +10.70 | - |
| 高値 | 204.14 | 2026-04-21 |
| 安値 | 188.04 | 2026-09-11 |
| 平均 | 198.40 | - |
| 上昇最大 | +3.12 | 2026-07-30 |
| 下落最大 | -2.13 | 2026-03-19 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 17 | 21 | 9.15 | -9.18 | -0.03 |
| 火 | 22 | 16 | 15.10 | -10.88 | 4.22 |
| 水 | 19 | 19 | 14.76 | -9.45 | 5.31 |
| 木 | 21 | 18 | 15.45 | -14.09 | 1.36 |
| 金 | 18 | 21 | 2.59 | -1.58 | 1.01 |
| Total | 97 | 95 | 57.05 | -45.18 | 11.87 |
※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 |
|---|---|---|
| 2026-02-09 | 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 | -0.42 |
| 2026-05-18 | 202.49 | -0.58 |
| 2026-05-25 | 203.07 | 0.10 |
| 2026-06-01 | 202.97 | 2.21 |
| 2026-06-08 | 200.76 | -1.02 |
| 2026-06-15 | 201.78 | 1.93 |
| 2026-06-22 | 199.85 | -0.68 |
| 2026-06-29 | 200.53 | -0.77 |
| 2026-07-06 | 201.30 | 1.91 |
| 2026-07-13 | 199.39 | -1.17 |
| 2026-07-20 | 200.56 | 0.70 |
| 2026-07-27 | 199.86 | 5.89 |
| 2026-08-03 | 193.97 | -2.64 |
| 2026-08-10 | 196.61 | -0.05 |
| 2026-08-17 | 196.66 | -1.57 |
| 2026-08-24 | 198.23 | 0.62 |
| 2026-08-31 | 197.61 | 6.93 |
| 2026-09-07 | 190.68 | 1.84 |
| 2026-09-14 | 188.84 | -2.83 |
| 2026-09-21 | 191.67 | 2.53 |
| 2026-09-28 | 189.14 | -1.03 |
| 2026-10-05 | 190.17 | 0.11 |
| 2026-10-12 | 190.06 | -1.71 |
| 2026-10-19 | 191.77 | 1.48 |
| 2026-10-26 | 190.29 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 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 | 0.31 |
| 2026-05-19 | 201.63 | -1.13 |
| 2026-05-26 | 202.76 | -0.37 |
| 2026-06-02 | 203.13 | 2.23 |
| 2026-06-09 | 200.90 | -1.41 |
| 2026-06-16 | 202.31 | 2.73 |
| 2026-06-23 | 199.58 | -1.54 |
| 2026-06-30 | 201.12 | 0.60 |
| 2026-07-07 | 200.52 | 0.00 |
| 2026-07-14 | 200.52 | -0.25 |
| 2026-07-21 | 200.77 | 0.78 |
| 2026-07-28 | 199.99 | 5.00 |
| 2026-08-04 | 194.99 | -1.44 |
| 2026-08-11 | 196.43 | -0.06 |
| 2026-08-18 | 196.49 | -2.17 |
| 2026-08-25 | 198.66 | 1.28 |
| 2026-09-01 | 197.38 | 7.17 |
| 2026-09-08 | 190.21 | 0.77 |
| 2026-09-15 | 189.44 | -2.37 |
| 2026-09-22 | 191.81 | 3.16 |
| 2026-09-29 | 188.65 | -1.56 |
| 2026-10-06 | 190.21 | 0.04 |
| 2026-10-13 | 190.17 | -1.74 |
| 2026-10-20 | 191.91 | 1.30 |
| 2026-10-27 | 190.61 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 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 | 0.08 |
| 2026-05-20 | 201.89 | -0.77 |
| 2026-05-27 | 202.66 | 0.56 |
| 2026-06-03 | 202.10 | 1.41 |
| 2026-06-10 | 200.69 | -0.19 |
| 2026-06-17 | 200.88 | 1.68 |
| 2026-06-24 | 199.20 | -1.67 |
| 2026-07-01 | 200.87 | -0.29 |
| 2026-07-08 | 201.16 | -0.24 |
| 2026-07-15 | 201.40 | 1.06 |
| 2026-07-22 | 200.34 | -0.55 |
| 2026-07-29 | 200.89 | 5.41 |
| 2026-08-05 | 195.48 | -0.47 |
| 2026-08-12 | 195.95 | -2.43 |
| 2026-08-19 | 198.38 | 0.54 |
| 2026-08-26 | 197.84 | 2.60 |
| 2026-09-02 | 195.24 | 5.72 |
| 2026-09-09 | 189.52 | 0.25 |
| 2026-09-16 | 189.27 | -2.60 |
| 2026-09-23 | 191.87 | 3.52 |
| 2026-09-30 | 188.35 | -1.27 |
| 2026-10-07 | 189.62 | 0.01 |
| 2026-10-14 | 189.61 | -2.28 |
| 2026-10-21 | 191.89 | 1.19 |
| 2026-10-28 | 190.70 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 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 | 0.00 |
| 2026-05-21 | 202.10 | -1.02 |
| 2026-05-28 | 203.12 | 0.44 |
| 2026-06-04 | 202.68 | 1.41 |
| 2026-06-11 | 201.27 | 0.69 |
| 2026-06-18 | 200.58 | 0.86 |
| 2026-06-25 | 199.72 | -0.81 |
| 2026-07-02 | 200.53 | -0.69 |
| 2026-07-09 | 201.22 | 0.43 |
| 2026-07-16 | 200.79 | 0.20 |
| 2026-07-23 | 200.59 | 2.42 |
| 2026-07-30 | 198.17 | 3.10 |
| 2026-08-06 | 195.07 | -0.86 |
| 2026-08-13 | 195.93 | -2.81 |
| 2026-08-20 | 198.74 | 0.52 |
| 2026-08-27 | 198.22 | 5.30 |
| 2026-09-03 | 192.92 | 2.88 |
| 2026-09-10 | 190.04 | 0.89 |
| 2026-09-17 | 189.15 | -2.74 |
| 2026-09-24 | 191.89 | 1.67 |
| 2026-10-01 | 190.22 | 0.36 |
| 2026-10-08 | 189.86 | -1.28 |
| 2026-10-15 | 191.14 | -0.01 |
| 2026-10-22 | 191.15 | -0.05 |
| 2026-10-29 | 191.20 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 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 | -1.02 |
| 2026-05-22 | 202.78 | -1.15 |
| 2026-05-29 | 203.93 | 2.60 |
| 2026-06-05 | 201.33 | 0.32 |
| 2026-06-12 | 201.01 | 1.07 |
| 2026-06-19 | 199.94 | 0.23 |
| 2026-06-26 | 199.71 | -1.12 |
| 2026-07-03 | 200.83 | 0.83 |
| 2026-07-10 | 200.00 | -1.13 |
| 2026-07-17 | 201.13 | 0.87 |
| 2026-07-24 | 200.26 | 5.21 |
| 2026-07-31 | 195.05 | -0.24 |
| 2026-08-07 | 195.29 | -0.59 |
| 2026-08-14 | 195.88 | -2.53 |
| 2026-08-21 | 198.41 | 0.59 |
| 2026-08-28 | 197.82 | 4.92 |
| 2026-09-04 | 192.90 | 4.86 |
| 2026-09-11 | 188.04 | -2.82 |
| 2026-09-18 | 190.86 | 1.01 |
| 2026-09-25 | 189.85 | -0.63 |
| 2026-10-02 | 190.48 | -0.22 |
| 2026-10-09 | 190.70 | -1.04 |
| 2026-10-16 | 191.74 | 1.67 |
| 2026-10-23 | 190.07 | -1.05 |
| 2026-10-30 | 191.12 | 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 | 18 | 19 | 36.65 | -23.65 | 13.00 |
| 火 | 18 | 19 | 34.46 | -24.01 | 10.45 |
| 水 | 20 | 17 | 31.32 | -23.55 | 7.77 |
| 木 | 19 | 19 | 31.18 | -20.56 | 10.62 |
| 金 | 18 | 20 | 34.30 | -22.80 | 11.50 |
| Total | 93 | 94 | 167.91 | -114.57 | 53.34 |
※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(%)
