【スイスフラン/円】曜日データ
CHFJPY
Update 2026-01-21
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
2025-05-22 - 2026-01-20
直近の値動き ※前日比
月
火
水
木
金
| 月曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-19 | 198.22 | 1.4 |
| 2026-01-12 | 198.28 | 1.1 |
| 2026-01-05 | 197.65 | -0.3 |
| 2025-12-29 | 197.68 | -0.6 |
| 2025-12-22 | 198.33 | 0.1 |
| 2025-12-15 | 194.96 | -0.8 |
| 2025-12-08 | 193.26 | 0.1 |
| 2025-12-01 | 193.17 | -1.2 |
| 2025-11-24 | 194.04 | 0.4 |
| 2025-11-17 | 194.96 | 0.3 |
| 2025-11-10 | 191.36 | 0.8 |
| 2025-11-03 | 190.87 | -0.5 |
| 2025-10-27 | 192.17 | 0.0 |
| 2025-10-20 | 190.20 | 0.3 |
| 2025-10-13 | 189.35 | 0.1 |
| 2025-10-06 | 188.99 | 3.6 |
| 2025-09-29 | 186.33 | -1.1 |
| 2025-09-22 | 186.39 | 0.4 |
| 2025-09-15 | 185.46 | 0.1 |
| 2025-09-08 | 185.93 | 1.2 |
| 2025-09-01 | 183.82 | 0.2 |
| 2025-08-25 | 183.35 | -0.1 |
| 2025-08-18 | 183.06 | 0.5 |
| 2025-08-11 | 182.38 | -0.4 |
| 2025-08-04 | 182.13 | -1.0 |
| 2025-07-28 | 184.96 | -0.7 |
| 2025-07-21 | 184.58 | -1.0 |
| 2025-07-14 | 185.12 | 0.2 |
| 2025-07-07 | 182.91 | 1.1 |
| 2025-06-30 | 181.59 | 0.6 |
| 2025-06-23 | 179.89 | 1.2 |
| 2025-06-16 | 177.86 | 0.4 |
| 2025-06-09 | 175.94 | -0.2 |
| 2025-06-02 | 174.63 | -0.3 |
| 2025-05-26 | 173.97 | 0.4 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-20 | 200.2 | 2.0 |
| 2026-01-13 | 198.7 | 0.4 |
| 2026-01-06 | 196.9 | -0.8 |
| 2025-12-30 | 197.5 | -0.2 |
| 2025-12-23 | 198.3 | 0.0 |
| 2025-12-16 | 194.6 | -0.4 |
| 2025-12-09 | 194.5 | 1.3 |
| 2025-12-02 | 194.1 | 0.9 |
| 2025-11-25 | 193.2 | -0.8 |
| 2025-11-18 | 194.5 | -0.5 |
| 2025-11-11 | 192.5 | 1.1 |
| 2025-11-04 | 189.7 | -1.2 |
| 2025-10-28 | 191.8 | -0.4 |
| 2025-10-21 | 190.8 | 0.6 |
| 2025-10-14 | 189.5 | 0.1 |
| 2025-10-07 | 190.2 | 1.3 |
| 2025-09-30 | 185.7 | -0.6 |
| 2025-09-23 | 186.5 | 0.1 |
| 2025-09-16 | 186.3 | 0.8 |
| 2025-09-09 | 184.9 | -1.0 |
| 2025-09-02 | 184.4 | 0.6 |
| 2025-08-26 | 183.4 | 0.0 |
| 2025-08-19 | 182.8 | -0.3 |
| 2025-08-12 | 183.3 | 1.0 |
| 2025-08-05 | 182.8 | 0.6 |
| 2025-07-29 | 184.3 | -0.7 |
| 2025-07-22 | 185.0 | 0.4 |
| 2025-07-15 | 185.7 | 0.5 |
| 2025-07-08 | 184.1 | 1.2 |
| 2025-07-01 | 181.3 | -0.3 |
| 2025-06-24 | 179.9 | 0.0 |
| 2025-06-17 | 177.9 | 0.0 |
| 2025-06-10 | 176.1 | 0.2 |
| 2025-06-03 | 174.8 | 0.2 |
| 2025-05-27 | 174.3 | 0.4 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-14 | 197.95 | -0.8 |
| 2026-01-07 | 196.48 | -0.4 |
| 2025-12-31 | 197.70 | 0.2 |
| 2025-12-24 | 197.92 | -0.4 |
| 2025-12-17 | 195.63 | 1.0 |
| 2025-12-10 | 195.01 | 0.5 |
| 2025-12-03 | 194.11 | 0.0 |
| 2025-11-26 | 194.51 | 1.3 |
| 2025-11-19 | 195.00 | 0.5 |
| 2025-11-12 | 193.93 | 1.4 |
| 2025-11-05 | 190.12 | 0.5 |
| 2025-10-29 | 190.92 | -0.9 |
| 2025-10-22 | 190.91 | 0.1 |
| 2025-10-15 | 189.57 | 0.1 |
| 2025-10-08 | 190.40 | 0.2 |
| 2025-10-01 | 184.51 | -1.2 |
| 2025-09-24 | 187.18 | 0.7 |
| 2025-09-17 | 186.23 | -0.1 |
| 2025-09-10 | 184.48 | -0.4 |
| 2025-09-03 | 184.01 | -0.4 |
| 2025-08-27 | 183.74 | 0.4 |
| 2025-08-20 | 183.26 | 0.5 |
| 2025-08-13 | 182.97 | -0.4 |
| 2025-08-06 | 182.72 | 0.0 |
| 2025-07-30 | 183.38 | -0.9 |
| 2025-07-23 | 184.83 | -0.2 |
| 2025-07-16 | 184.60 | -1.1 |
| 2025-07-09 | 184.25 | 0.1 |
| 2025-07-02 | 181.44 | 0.2 |
| 2025-06-25 | 180.45 | 0.6 |
| 2025-06-18 | 177.32 | -0.6 |
| 2025-06-11 | 176.22 | 0.1 |
| 2025-06-04 | 174.42 | -0.4 |
| 2025-05-28 | 175.10 | 0.8 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-15 | 197.47 | -0.5 |
| 2026-01-08 | 196.33 | -0.1 |
| 2025-12-25 | 198.01 | 0.1 |
| 2025-12-18 | 195.80 | 0.2 |
| 2025-12-11 | 195.70 | 0.7 |
| 2025-12-04 | 193.01 | -1.1 |
| 2025-11-27 | 194.15 | -0.4 |
| 2025-11-20 | 195.42 | 0.4 |
| 2025-11-13 | 194.90 | 1.0 |
| 2025-11-06 | 189.77 | -0.3 |
| 2025-10-30 | 192.24 | 1.3 |
| 2025-10-23 | 191.78 | 0.9 |
| 2025-10-16 | 189.74 | 0.2 |
| 2025-10-09 | 189.88 | -0.5 |
| 2025-10-02 | 184.58 | 0.1 |
| 2025-09-25 | 187.21 | 0.0 |
| 2025-09-18 | 186.74 | 0.5 |
| 2025-09-11 | 184.89 | 0.4 |
| 2025-09-04 | 184.23 | 0.2 |
| 2025-08-28 | 183.36 | -0.4 |
| 2025-08-21 | 183.50 | 0.2 |
| 2025-08-14 | 182.96 | 0.0 |
| 2025-08-07 | 182.41 | -0.3 |
| 2025-07-31 | 185.52 | 2.1 |
| 2025-07-24 | 184.96 | 0.1 |
| 2025-07-17 | 184.65 | 0.1 |
| 2025-07-10 | 183.52 | -0.7 |
| 2025-07-03 | 182.22 | 0.8 |
| 2025-06-26 | 180.47 | 0.0 |
| 2025-06-19 | 178.11 | 0.8 |
| 2025-06-12 | 177.14 | 0.9 |
| 2025-06-05 | 175.16 | 0.7 |
| 2025-05-29 | 175.22 | 0.1 |
| 2025-05-22 | 173.84 | 0 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-16 | 196.83 | -0.6 |
| 2026-01-09 | 197.16 | 0.8 |
| 2026-01-02 | 197.96 | 0.3 |
| 2025-12-26 | 198.32 | 0.3 |
| 2025-12-19 | 198.24 | 2.4 |
| 2025-12-12 | 195.78 | 0.1 |
| 2025-12-05 | 193.11 | 0.1 |
| 2025-11-28 | 194.41 | 0.3 |
| 2025-11-21 | 193.63 | -1.8 |
| 2025-11-14 | 194.63 | -0.3 |
| 2025-11-07 | 190.58 | 0.8 |
| 2025-10-31 | 191.41 | -0.8 |
| 2025-10-24 | 192.16 | 0.4 |
| 2025-10-17 | 189.87 | 0.1 |
| 2025-10-10 | 189.24 | -0.6 |
| 2025-10-03 | 185.39 | 0.8 |
| 2025-09-26 | 187.46 | 0.3 |
| 2025-09-19 | 185.98 | -0.8 |
| 2025-09-12 | 185.34 | 0.5 |
| 2025-09-05 | 184.72 | 0.5 |
| 2025-08-29 | 183.67 | 0.3 |
| 2025-08-22 | 183.40 | -0.1 |
| 2025-08-15 | 182.55 | -0.4 |
| 2025-08-08 | 182.81 | 0.4 |
| 2025-08-01 | 183.13 | -2.4 |
| 2025-07-25 | 185.69 | 0.7 |
| 2025-07-18 | 185.56 | 0.9 |
| 2025-07-11 | 184.93 | 1.4 |
| 2025-07-04 | 181.83 | -0.4 |
| 2025-06-27 | 180.99 | 0.5 |
| 2025-06-20 | 178.70 | 0.6 |
| 2025-06-13 | 177.51 | 0.4 |
| 2025-06-06 | 176.17 | 1.0 |
| 2025-05-30 | 174.89 | -0.3 |
| 2025-05-23 | 173.61 | -0.2 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 173.84 | 2025-05-22 |
| 終値 | 200.2 | 2026-01-20 |
| 期間増減 | +26.4 | - |
| 高値 | 200.2 | 2026-01-20 |
| 安値 | 173.61 | 2025-05-23 |
| 平均 | 187.4 | - |
| 上昇最大 | +3.6 | 2025-10-06 |
| 下落最大 | -2.4 | 2025-08-01 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 21 | 14 | 14.50 | -8.20 | 6.30 |
| 火 | 19 | 16 | 13.70 | -7.20 | 6.50 |
| 水 | 18 | 16 | 9.20 | -8.20 | 1.00 |
| 木 | 21 | 13 | 11.80 | -4.30 | 7.50 |
| 金 | 23 | 12 | 13.90 | -8.70 | 5.20 |
| Total | 102 | 71 | 63.10 | -36.60 | 26.50 |
※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 |
|---|---|---|
| 2026-01-19 | 198.22 | -0.06 |
| 2026-01-12 | 198.28 | 0.63 |
| 2026-01-05 | 197.65 | -0.03 |
| 2025-12-29 | 197.68 | -0.65 |
| 2025-12-22 | 198.33 | 3.37 |
| 2025-12-15 | 194.96 | 1.70 |
| 2025-12-08 | 193.26 | 0.09 |
| 2025-12-01 | 193.17 | -0.87 |
| 2025-11-24 | 194.04 | -0.92 |
| 2025-11-17 | 194.96 | 3.60 |
| 2025-11-10 | 191.36 | 0.49 |
| 2025-11-03 | 190.87 | -1.30 |
| 2025-10-27 | 192.17 | 1.97 |
| 2025-10-20 | 190.20 | 0.85 |
| 2025-10-13 | 189.35 | 0.36 |
| 2025-10-06 | 188.99 | 2.66 |
| 2025-09-29 | 186.33 | -0.06 |
| 2025-09-22 | 186.39 | 0.93 |
| 2025-09-15 | 185.46 | -0.47 |
| 2025-09-08 | 185.93 | 2.11 |
| 2025-09-01 | 183.82 | 0.47 |
| 2025-08-25 | 183.35 | 0.29 |
| 2025-08-18 | 183.06 | 0.68 |
| 2025-08-11 | 182.38 | 0.25 |
| 2025-08-04 | 182.13 | -2.83 |
| 2025-07-28 | 184.96 | 0.38 |
| 2025-07-21 | 184.58 | -0.54 |
| 2025-07-14 | 185.12 | 2.21 |
| 2025-07-07 | 182.91 | 1.32 |
| 2025-06-30 | 181.59 | 1.70 |
| 2025-06-23 | 179.89 | 2.03 |
| 2025-06-16 | 177.86 | 1.92 |
| 2025-06-09 | 175.94 | 1.31 |
| 2025-06-02 | 174.63 | 0.66 |
| 2025-05-26 | 173.97 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-20 | 200.2 | 1.5 |
| 2026-01-13 | 198.7 | 1.8 |
| 2026-01-06 | 196.9 | -0.6 |
| 2025-12-30 | 197.5 | -0.8 |
| 2025-12-23 | 198.3 | 3.7 |
| 2025-12-16 | 194.6 | 0.1 |
| 2025-12-09 | 194.5 | 0.4 |
| 2025-12-02 | 194.1 | 0.9 |
| 2025-11-25 | 193.2 | -1.3 |
| 2025-11-18 | 194.5 | 2.0 |
| 2025-11-11 | 192.5 | 2.8 |
| 2025-11-04 | 189.7 | -2.1 |
| 2025-10-28 | 191.8 | 1.0 |
| 2025-10-21 | 190.8 | 1.3 |
| 2025-10-14 | 189.5 | -0.8 |
| 2025-10-07 | 190.2 | 4.5 |
| 2025-09-30 | 185.7 | -0.8 |
| 2025-09-23 | 186.5 | 0.2 |
| 2025-09-16 | 186.3 | 1.4 |
| 2025-09-09 | 184.9 | 0.5 |
| 2025-09-02 | 184.4 | 1.0 |
| 2025-08-26 | 183.4 | 0.6 |
| 2025-08-19 | 182.8 | -0.6 |
| 2025-08-12 | 183.3 | 0.6 |
| 2025-08-05 | 182.8 | -1.5 |
| 2025-07-29 | 184.3 | -0.8 |
| 2025-07-22 | 185.0 | -0.7 |
| 2025-07-15 | 185.7 | 1.5 |
| 2025-07-08 | 184.1 | 2.9 |
| 2025-07-01 | 181.3 | 1.4 |
| 2025-06-24 | 179.9 | 2.0 |
| 2025-06-17 | 177.9 | 1.8 |
| 2025-06-10 | 176.1 | 1.3 |
| 2025-06-03 | 174.8 | 0.5 |
| 2025-05-27 | 174.3 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-14 | 197.95 | 1.47 |
| 2026-01-07 | 196.48 | -1.22 |
| 2025-12-31 | 197.70 | -0.22 |
| 2025-12-24 | 197.92 | 2.29 |
| 2025-12-17 | 195.63 | 0.62 |
| 2025-12-10 | 195.01 | 0.90 |
| 2025-12-03 | 194.11 | -0.40 |
| 2025-11-26 | 194.51 | -0.49 |
| 2025-11-19 | 195.00 | 1.07 |
| 2025-11-12 | 193.93 | 3.81 |
| 2025-11-05 | 190.12 | -0.80 |
| 2025-10-29 | 190.92 | 0.01 |
| 2025-10-22 | 190.91 | 1.34 |
| 2025-10-15 | 189.57 | -0.83 |
| 2025-10-08 | 190.40 | 5.89 |
| 2025-10-01 | 184.51 | -2.67 |
| 2025-09-24 | 187.18 | 0.95 |
| 2025-09-17 | 186.23 | 1.75 |
| 2025-09-10 | 184.48 | 0.47 |
| 2025-09-03 | 184.01 | 0.27 |
| 2025-08-27 | 183.74 | 0.48 |
| 2025-08-20 | 183.26 | 0.29 |
| 2025-08-13 | 182.97 | 0.25 |
| 2025-08-06 | 182.72 | -0.66 |
| 2025-07-30 | 183.38 | -1.45 |
| 2025-07-23 | 184.83 | 0.23 |
| 2025-07-16 | 184.60 | 0.35 |
| 2025-07-09 | 184.25 | 2.81 |
| 2025-07-02 | 181.44 | 0.99 |
| 2025-06-25 | 180.45 | 3.13 |
| 2025-06-18 | 177.32 | 1.10 |
| 2025-06-11 | 176.22 | 1.80 |
| 2025-06-04 | 174.42 | -0.68 |
| 2025-05-28 | 175.10 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-15 | 197.47 | 1.14 |
| 2026-01-08 | 196.33 | -1.68 |
| 2025-12-25 | 198.01 | 2.21 |
| 2025-12-18 | 195.80 | 0.10 |
| 2025-12-11 | 195.70 | 2.69 |
| 2025-12-04 | 193.01 | -1.14 |
| 2025-11-27 | 194.15 | -1.27 |
| 2025-11-20 | 195.42 | 0.52 |
| 2025-11-13 | 194.90 | 5.13 |
| 2025-11-06 | 189.77 | -2.47 |
| 2025-10-30 | 192.24 | 0.46 |
| 2025-10-23 | 191.78 | 2.04 |
| 2025-10-16 | 189.74 | -0.14 |
| 2025-10-09 | 189.88 | 5.30 |
| 2025-10-02 | 184.58 | -2.63 |
| 2025-09-25 | 187.21 | 0.47 |
| 2025-09-18 | 186.74 | 1.85 |
| 2025-09-11 | 184.89 | 0.66 |
| 2025-09-04 | 184.23 | 0.87 |
| 2025-08-28 | 183.36 | -0.14 |
| 2025-08-21 | 183.50 | 0.54 |
| 2025-08-14 | 182.96 | 0.55 |
| 2025-08-07 | 182.41 | -3.11 |
| 2025-07-31 | 185.52 | 0.56 |
| 2025-07-24 | 184.96 | 0.31 |
| 2025-07-17 | 184.65 | 1.13 |
| 2025-07-10 | 183.52 | 1.30 |
| 2025-07-03 | 182.22 | 1.75 |
| 2025-06-26 | 180.47 | 2.36 |
| 2025-06-19 | 178.11 | 0.97 |
| 2025-06-12 | 177.14 | 1.98 |
| 2025-06-05 | 175.16 | -0.06 |
| 2025-05-29 | 175.22 | 1.38 |
| 2025-05-22 | 173.84 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-16 | 196.83 | -0.33 |
| 2026-01-09 | 197.16 | -0.80 |
| 2026-01-02 | 197.96 | -0.36 |
| 2025-12-26 | 198.32 | 0.08 |
| 2025-12-19 | 198.24 | 2.46 |
| 2025-12-12 | 195.78 | 2.67 |
| 2025-12-05 | 193.11 | -1.30 |
| 2025-11-28 | 194.41 | 0.78 |
| 2025-11-21 | 193.63 | -1.00 |
| 2025-11-14 | 194.63 | 4.05 |
| 2025-11-07 | 190.58 | -0.83 |
| 2025-10-31 | 191.41 | -0.75 |
| 2025-10-24 | 192.16 | 2.29 |
| 2025-10-17 | 189.87 | 0.63 |
| 2025-10-10 | 189.24 | 3.85 |
| 2025-10-03 | 185.39 | -2.07 |
| 2025-09-26 | 187.46 | 1.48 |
| 2025-09-19 | 185.98 | 0.64 |
| 2025-09-12 | 185.34 | 0.62 |
| 2025-09-05 | 184.72 | 1.05 |
| 2025-08-29 | 183.67 | 0.27 |
| 2025-08-22 | 183.40 | 0.85 |
| 2025-08-15 | 182.55 | -0.26 |
| 2025-08-08 | 182.81 | -0.32 |
| 2025-08-01 | 183.13 | -2.56 |
| 2025-07-25 | 185.69 | 0.13 |
| 2025-07-18 | 185.56 | 0.63 |
| 2025-07-11 | 184.93 | 3.10 |
| 2025-07-04 | 181.83 | 0.84 |
| 2025-06-27 | 180.99 | 2.29 |
| 2025-06-20 | 178.70 | 1.19 |
| 2025-06-13 | 177.51 | 1.34 |
| 2025-06-06 | 176.17 | 1.28 |
| 2025-05-30 | 174.89 | 1.28 |
| 2025-05-23 | 173.61 | 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 | 24 | 10 | 31.98 | -7.73 | 24.25 |
| 火 | 24 | 10 | 35.73 | -9.87 | 25.86 |
| 水 | 23 | 10 | 32.27 | -9.42 | 22.85 |
| 木 | 24 | 9 | 36.27 | -12.64 | 23.63 |
| 金 | 23 | 11 | 33.80 | -10.58 | 23.22 |
| Total | 118 | 50 | 170.05 | -50.24 | 119.81 |
※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(%)
