【ドル/スイスフラン】曜日データ
USDCHF
Update 2025-05-16
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
2024-09-18 - 2025-05-15
直近の値動き ※前日比
月
火
水
木
金
| 月曜だけ | Close | 前日比 |
|---|---|---|
| 2025-05-12 | 0.846 | 0.0150 |
| 2025-05-05 | 0.823 | -0.0037 |
| 2025-04-28 | 0.820 | -0.0078 |
| 2025-04-21 | 0.808 | -0.0090 |
| 2025-04-14 | 0.815 | -0.0011 |
| 2025-04-07 | 0.860 | -0.0023 |
| 2025-03-31 | 0.884 | 0.0031 |
| 2025-03-24 | 0.883 | -0.0005 |
| 2025-03-17 | 0.881 | -0.0038 |
| 2025-03-10 | 0.881 | 0.0008 |
| 2025-03-03 | 0.897 | -0.0061 |
| 2025-02-24 | 0.897 | 0.0000 |
| 2025-02-17 | 0.901 | 0.0013 |
| 2025-02-10 | 0.911 | 0.0013 |
| 2025-02-03 | 0.910 | -0.0005 |
| 2025-01-27 | 0.902 | -0.0038 |
| 2025-01-20 | 0.907 | -0.0079 |
| 2025-01-13 | 0.916 | -0.0004 |
| 2025-01-06 | 0.905 | -0.0041 |
| 2024-12-30 | 0.904 | 0.0014 |
| 2024-12-23 | 0.899 | 0.0057 |
| 2024-12-16 | 0.894 | 0.0013 |
| 2024-12-09 | 0.879 | -0.0001 |
| 2024-12-02 | 0.887 | 0.0063 |
| 2024-11-25 | 0.886 | -0.0078 |
| 2024-11-18 | 0.883 | -0.0049 |
| 2024-11-11 | 0.881 | 0.0051 |
| 2024-11-04 | 0.864 | -0.0055 |
| 2024-10-28 | 0.865 | -0.0012 |
| 2024-10-21 | 0.866 | 0.0008 |
| 2024-10-14 | 0.863 | 0.0055 |
| 2024-10-07 | 0.855 | -0.0039 |
| 2024-09-30 | 0.846 | 0.0050 |
| 2024-09-23 | 0.847 | -0.0032 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2025-05-13 | 0.8392 | -0.0068 |
| 2025-05-06 | 0.8221 | -0.0007 |
| 2025-04-29 | 0.8240 | 0.0038 |
| 2025-04-22 | 0.8238 | 0.0159 |
| 2025-04-15 | 0.8229 | 0.0084 |
| 2025-04-08 | 0.8478 | -0.0117 |
| 2025-04-01 | 0.8833 | -0.0008 |
| 2025-03-25 | 0.8827 | -0.0001 |
| 2025-03-18 | 0.8768 | -0.0043 |
| 2025-03-11 | 0.8831 | 0.0024 |
| 2025-03-04 | 0.8896 | -0.0072 |
| 2025-02-25 | 0.8930 | -0.0042 |
| 2025-02-18 | 0.9035 | 0.0025 |
| 2025-02-11 | 0.9128 | 0.0019 |
| 2025-02-04 | 0.9051 | -0.0051 |
| 2025-01-28 | 0.9043 | 0.0022 |
| 2025-01-21 | 0.9054 | -0.0017 |
| 2025-01-14 | 0.9126 | -0.0038 |
| 2025-01-07 | 0.9094 | 0.0046 |
| 2024-12-31 | 0.9074 | 0.0038 |
| 2024-12-24 | 0.9002 | 0.0015 |
| 2024-12-17 | 0.8927 | -0.0014 |
| 2024-12-10 | 0.8827 | 0.0040 |
| 2024-12-03 | 0.8863 | -0.0005 |
| 2024-11-26 | 0.8866 | 0.0002 |
| 2024-11-19 | 0.8826 | -0.0008 |
| 2024-11-12 | 0.8818 | 0.0011 |
| 2024-11-05 | 0.8632 | -0.0011 |
| 2024-10-29 | 0.8673 | 0.0020 |
| 2024-10-22 | 0.8654 | -0.0006 |
| 2024-10-15 | 0.8622 | -0.0005 |
| 2024-10-08 | 0.8574 | 0.0028 |
| 2024-10-01 | 0.8465 | 0.0008 |
| 2024-09-24 | 0.8435 | -0.0039 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2025-05-14 | 0.8419 | 0.0027 |
| 2025-05-07 | 0.8236 | 0.0015 |
| 2025-04-30 | 0.8261 | 0.0021 |
| 2025-04-23 | 0.8300 | 0.0062 |
| 2025-04-16 | 0.8132 | -0.0097 |
| 2025-04-09 | 0.8572 | 0.0094 |
| 2025-04-02 | 0.8821 | -0.0012 |
| 2025-03-26 | 0.8839 | 0.0012 |
| 2025-03-19 | 0.8767 | -0.0001 |
| 2025-03-12 | 0.8816 | -0.0015 |
| 2025-03-05 | 0.8908 | 0.0012 |
| 2025-02-26 | 0.8947 | 0.0017 |
| 2025-02-19 | 0.9043 | 0.0008 |
| 2025-02-12 | 0.9134 | 0.0006 |
| 2025-02-05 | 0.9015 | -0.0036 |
| 2025-01-29 | 0.9067 | 0.0024 |
| 2025-01-22 | 0.9065 | 0.0011 |
| 2025-01-15 | 0.9128 | 0.0002 |
| 2025-01-08 | 0.9110 | 0.0016 |
| 2024-12-25 | 0.8999 | -0.0003 |
| 2024-12-18 | 0.9015 | 0.0088 |
| 2024-12-11 | 0.8840 | 0.0013 |
| 2024-12-04 | 0.8841 | -0.0022 |
| 2024-11-27 | 0.8818 | -0.0048 |
| 2024-11-20 | 0.8840 | 0.0014 |
| 2024-11-13 | 0.8858 | 0.0040 |
| 2024-11-06 | 0.8761 | 0.0129 |
| 2024-10-30 | 0.8664 | -0.0009 |
| 2024-10-23 | 0.8665 | 0.0011 |
| 2024-10-16 | 0.8651 | 0.0029 |
| 2024-10-09 | 0.8607 | 0.0033 |
| 2024-10-02 | 0.8497 | 0.0032 |
| 2024-09-25 | 0.8505 | 0.0070 |
| 2024-09-18 | 0.8463 | 0 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2025-05-15 | 0.8365 | -0.0054 |
| 2025-05-08 | 0.8315 | 0.0079 |
| 2025-05-01 | 0.8300 | 0.0039 |
| 2025-04-24 | 0.8267 | -0.0033 |
| 2025-04-17 | 0.8192 | 0.0060 |
| 2025-04-10 | 0.8245 | -0.0327 |
| 2025-04-03 | 0.8587 | -0.0234 |
| 2025-03-27 | 0.8816 | -0.0023 |
| 2025-03-20 | 0.8814 | 0.0047 |
| 2025-03-13 | 0.8828 | 0.0012 |
| 2025-03-06 | 0.8836 | -0.0072 |
| 2025-02-27 | 0.8998 | 0.0051 |
| 2025-02-20 | 0.8982 | -0.0061 |
| 2025-02-13 | 0.9035 | -0.0099 |
| 2025-02-06 | 0.9049 | 0.0034 |
| 2025-01-30 | 0.9097 | 0.0030 |
| 2025-01-23 | 0.9074 | 0.0009 |
| 2025-01-16 | 0.9108 | -0.0020 |
| 2025-01-09 | 0.9122 | 0.0012 |
| 2025-01-02 | 0.9121 | 0.0047 |
| 2024-12-26 | 0.8989 | -0.0010 |
| 2024-12-19 | 0.8988 | -0.0027 |
| 2024-12-12 | 0.8919 | 0.0079 |
| 2024-12-05 | 0.8784 | -0.0057 |
| 2024-11-28 | 0.8828 | 0.0010 |
| 2024-11-21 | 0.8868 | 0.0028 |
| 2024-11-14 | 0.8900 | 0.0042 |
| 2024-11-07 | 0.8722 | -0.0039 |
| 2024-10-31 | 0.8636 | -0.0028 |
| 2024-10-24 | 0.8658 | -0.0007 |
| 2024-10-17 | 0.8662 | 0.0011 |
| 2024-10-10 | 0.8564 | -0.0043 |
| 2024-10-03 | 0.8523 | 0.0026 |
| 2024-09-26 | 0.8461 | -0.0044 |
| 2024-09-19 | 0.8476 | 0.0013 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2025-05-09 | 0.831 | -0.0005 |
| 2025-05-02 | 0.827 | -0.0035 |
| 2025-04-25 | 0.828 | 0.0013 |
| 2025-04-18 | 0.817 | -0.0023 |
| 2025-04-11 | 0.816 | -0.0089 |
| 2025-04-04 | 0.862 | 0.0031 |
| 2025-03-28 | 0.881 | -0.0006 |
| 2025-03-21 | 0.883 | 0.0019 |
| 2025-03-14 | 0.885 | 0.0021 |
| 2025-03-07 | 0.880 | -0.0037 |
| 2025-02-28 | 0.903 | 0.0031 |
| 2025-02-21 | 0.897 | -0.0010 |
| 2025-02-14 | 0.900 | -0.0038 |
| 2025-02-07 | 0.910 | 0.0047 |
| 2025-01-31 | 0.911 | 0.0010 |
| 2025-01-24 | 0.906 | -0.0015 |
| 2025-01-17 | 0.915 | 0.0042 |
| 2025-01-10 | 0.917 | 0.0046 |
| 2025-01-03 | 0.909 | -0.0032 |
| 2024-12-27 | 0.902 | 0.0033 |
| 2024-12-20 | 0.893 | -0.0058 |
| 2024-12-13 | 0.893 | 0.0009 |
| 2024-12-06 | 0.879 | 0.0004 |
| 2024-11-29 | 0.881 | -0.0023 |
| 2024-11-22 | 0.894 | 0.0074 |
| 2024-11-15 | 0.888 | -0.0017 |
| 2024-11-08 | 0.876 | 0.0034 |
| 2024-11-01 | 0.870 | 0.0062 |
| 2024-10-25 | 0.867 | 0.0007 |
| 2024-10-18 | 0.865 | -0.0010 |
| 2024-10-11 | 0.857 | 0.0008 |
| 2024-10-04 | 0.859 | 0.0062 |
| 2024-09-27 | 0.841 | -0.0054 |
| 2024-09-20 | 0.851 | 0.0030 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 0.8463 | 2024-09-18 |
| 終値 | 0.8365 | 2025-05-15 |
| 期間増減 | -0.0098 | - |
| 高値 | 0.9168 | 2025-01-10 |
| 安値 | 0.8079 | 2025-04-21 |
| 平均 | 0.8754 | - |
| 上昇最大 | +0.0159 | 2025-04-22 |
| 下落最大 | -0.0327 | 2025-04-10 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 13 | 21 | 0.053 | -0.078 | -0.025 |
| 火 | 16 | 18 | 0.058 | -0.055 | 0.003 |
| 水 | 24 | 10 | 0.079 | -0.024 | 0.054 |
| 木 | 18 | 17 | 0.063 | -0.118 | -0.055 |
| 金 | 19 | 15 | 0.058 | -0.045 | 0.013 |
| Total | 90 | 81 | 0.310 | -0.320 | -0.010 |
※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 |
|---|---|---|
| 2025-05-12 | 0.846 | 0.023 |
| 2025-05-05 | 0.823 | 0.003 |
| 2025-04-28 | 0.820 | 0.012 |
| 2025-04-21 | 0.808 | -0.007 |
| 2025-04-14 | 0.815 | -0.045 |
| 2025-04-07 | 0.860 | -0.025 |
| 2025-03-31 | 0.884 | 0.001 |
| 2025-03-24 | 0.883 | 0.002 |
| 2025-03-17 | 0.881 | 0.000 |
| 2025-03-10 | 0.881 | -0.016 |
| 2025-03-03 | 0.897 | 0.000 |
| 2025-02-24 | 0.897 | -0.004 |
| 2025-02-17 | 0.901 | -0.010 |
| 2025-02-10 | 0.911 | 0.001 |
| 2025-02-03 | 0.910 | 0.008 |
| 2025-01-27 | 0.902 | -0.005 |
| 2025-01-20 | 0.907 | -0.009 |
| 2025-01-13 | 0.916 | 0.012 |
| 2025-01-06 | 0.905 | 0.001 |
| 2024-12-30 | 0.904 | 0.005 |
| 2024-12-23 | 0.899 | 0.005 |
| 2024-12-16 | 0.894 | 0.015 |
| 2024-12-09 | 0.879 | -0.008 |
| 2024-12-02 | 0.887 | 0.000 |
| 2024-11-25 | 0.886 | 0.003 |
| 2024-11-18 | 0.883 | 0.003 |
| 2024-11-11 | 0.881 | 0.016 |
| 2024-11-04 | 0.864 | -0.001 |
| 2024-10-28 | 0.865 | -0.001 |
| 2024-10-21 | 0.866 | 0.003 |
| 2024-10-14 | 0.863 | 0.008 |
| 2024-10-07 | 0.855 | 0.009 |
| 2024-09-30 | 0.846 | -0.002 |
| 2024-09-23 | 0.847 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2025-05-13 | 0.8392 | 0.0171 |
| 2025-05-06 | 0.8221 | -0.0019 |
| 2025-04-29 | 0.8240 | 0.0002 |
| 2025-04-22 | 0.8238 | 0.0009 |
| 2025-04-15 | 0.8229 | -0.0249 |
| 2025-04-08 | 0.8478 | -0.0355 |
| 2025-04-01 | 0.8833 | 0.0006 |
| 2025-03-25 | 0.8827 | 0.0059 |
| 2025-03-18 | 0.8768 | -0.0063 |
| 2025-03-11 | 0.8831 | -0.0065 |
| 2025-03-04 | 0.8896 | -0.0034 |
| 2025-02-25 | 0.8930 | -0.0105 |
| 2025-02-18 | 0.9035 | -0.0093 |
| 2025-02-11 | 0.9128 | 0.0077 |
| 2025-02-04 | 0.9051 | 0.0008 |
| 2025-01-28 | 0.9043 | -0.0011 |
| 2025-01-21 | 0.9054 | -0.0072 |
| 2025-01-14 | 0.9126 | 0.0032 |
| 2025-01-07 | 0.9094 | 0.0020 |
| 2024-12-31 | 0.9074 | 0.0072 |
| 2024-12-24 | 0.9002 | 0.0075 |
| 2024-12-17 | 0.8927 | 0.0100 |
| 2024-12-10 | 0.8827 | -0.0036 |
| 2024-12-03 | 0.8863 | -0.0003 |
| 2024-11-26 | 0.8866 | 0.0040 |
| 2024-11-19 | 0.8826 | 0.0008 |
| 2024-11-12 | 0.8818 | 0.0186 |
| 2024-11-05 | 0.8632 | -0.0041 |
| 2024-10-29 | 0.8673 | 0.0019 |
| 2024-10-22 | 0.8654 | 0.0032 |
| 2024-10-15 | 0.8622 | 0.0048 |
| 2024-10-08 | 0.8574 | 0.0109 |
| 2024-10-01 | 0.8465 | 0.0030 |
| 2024-09-24 | 0.8435 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2025-05-14 | 0.8419 | 0.0183 |
| 2025-05-07 | 0.8236 | -0.0025 |
| 2025-04-30 | 0.8261 | -0.0039 |
| 2025-04-23 | 0.8300 | 0.0168 |
| 2025-04-16 | 0.8132 | -0.0440 |
| 2025-04-09 | 0.8572 | -0.0249 |
| 2025-04-02 | 0.8821 | -0.0018 |
| 2025-03-26 | 0.8839 | 0.0072 |
| 2025-03-19 | 0.8767 | -0.0049 |
| 2025-03-12 | 0.8816 | -0.0092 |
| 2025-03-05 | 0.8908 | -0.0039 |
| 2025-02-26 | 0.8947 | -0.0096 |
| 2025-02-19 | 0.9043 | -0.0091 |
| 2025-02-12 | 0.9134 | 0.0119 |
| 2025-02-05 | 0.9015 | -0.0052 |
| 2025-01-29 | 0.9067 | 0.0002 |
| 2025-01-22 | 0.9065 | -0.0063 |
| 2025-01-15 | 0.9128 | 0.0018 |
| 2025-01-08 | 0.9110 | 0.0111 |
| 2024-12-25 | 0.8999 | -0.0016 |
| 2024-12-18 | 0.9015 | 0.0175 |
| 2024-12-11 | 0.8840 | -0.0001 |
| 2024-12-04 | 0.8841 | 0.0023 |
| 2024-11-27 | 0.8818 | -0.0022 |
| 2024-11-20 | 0.8840 | -0.0018 |
| 2024-11-13 | 0.8858 | 0.0097 |
| 2024-11-06 | 0.8761 | 0.0097 |
| 2024-10-30 | 0.8664 | -0.0001 |
| 2024-10-23 | 0.8665 | 0.0014 |
| 2024-10-16 | 0.8651 | 0.0044 |
| 2024-10-09 | 0.8607 | 0.0110 |
| 2024-10-02 | 0.8497 | -0.0008 |
| 2024-09-25 | 0.8505 | 0.0042 |
| 2024-09-18 | 0.8463 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2025-05-15 | 0.8365 | 0.0050 |
| 2025-05-08 | 0.8315 | 0.0015 |
| 2025-05-01 | 0.8300 | 0.0033 |
| 2025-04-24 | 0.8267 | 0.0075 |
| 2025-04-17 | 0.8192 | -0.0053 |
| 2025-04-10 | 0.8245 | -0.0342 |
| 2025-04-03 | 0.8587 | -0.0229 |
| 2025-03-27 | 0.8816 | 0.0002 |
| 2025-03-20 | 0.8814 | -0.0014 |
| 2025-03-13 | 0.8828 | -0.0008 |
| 2025-03-06 | 0.8836 | -0.0162 |
| 2025-02-27 | 0.8998 | 0.0016 |
| 2025-02-20 | 0.8982 | -0.0053 |
| 2025-02-13 | 0.9035 | -0.0014 |
| 2025-02-06 | 0.9049 | -0.0048 |
| 2025-01-30 | 0.9097 | 0.0023 |
| 2025-01-23 | 0.9074 | -0.0034 |
| 2025-01-16 | 0.9108 | -0.0014 |
| 2025-01-09 | 0.9122 | 0.0001 |
| 2025-01-02 | 0.9121 | 0.0132 |
| 2024-12-26 | 0.8989 | 0.0001 |
| 2024-12-19 | 0.8988 | 0.0069 |
| 2024-12-12 | 0.8919 | 0.0135 |
| 2024-12-05 | 0.8784 | -0.0044 |
| 2024-11-28 | 0.8828 | -0.0040 |
| 2024-11-21 | 0.8868 | -0.0032 |
| 2024-11-14 | 0.8900 | 0.0178 |
| 2024-11-07 | 0.8722 | 0.0086 |
| 2024-10-31 | 0.8636 | -0.0022 |
| 2024-10-24 | 0.8658 | -0.0004 |
| 2024-10-17 | 0.8662 | 0.0098 |
| 2024-10-10 | 0.8564 | 0.0041 |
| 2024-10-03 | 0.8523 | 0.0062 |
| 2024-09-26 | 0.8461 | -0.0015 |
| 2024-09-19 | 0.8476 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2025-05-09 | 0.831 | 0.004 |
| 2025-05-02 | 0.827 | -0.001 |
| 2025-04-25 | 0.828 | 0.011 |
| 2025-04-18 | 0.817 | 0.001 |
| 2025-04-11 | 0.816 | -0.046 |
| 2025-04-04 | 0.862 | -0.019 |
| 2025-03-28 | 0.881 | -0.002 |
| 2025-03-21 | 0.883 | -0.002 |
| 2025-03-14 | 0.885 | 0.005 |
| 2025-03-07 | 0.880 | -0.023 |
| 2025-02-28 | 0.903 | 0.006 |
| 2025-02-21 | 0.897 | -0.003 |
| 2025-02-14 | 0.900 | -0.010 |
| 2025-02-07 | 0.910 | -0.001 |
| 2025-01-31 | 0.911 | 0.005 |
| 2025-01-24 | 0.906 | -0.009 |
| 2025-01-17 | 0.915 | -0.002 |
| 2025-01-10 | 0.917 | 0.008 |
| 2025-01-03 | 0.909 | 0.007 |
| 2024-12-27 | 0.902 | 0.009 |
| 2024-12-20 | 0.893 | 0.000 |
| 2024-12-13 | 0.893 | 0.014 |
| 2024-12-06 | 0.879 | -0.002 |
| 2024-11-29 | 0.881 | -0.014 |
| 2024-11-22 | 0.894 | 0.006 |
| 2024-11-15 | 0.888 | 0.013 |
| 2024-11-08 | 0.876 | 0.006 |
| 2024-11-01 | 0.870 | 0.003 |
| 2024-10-25 | 0.867 | 0.001 |
| 2024-10-18 | 0.865 | 0.008 |
| 2024-10-11 | 0.857 | -0.001 |
| 2024-10-04 | 0.859 | 0.018 |
| 2024-09-27 | 0.841 | -0.010 |
| 2024-09-20 | 0.851 | 0 |
more...
ドル/スイスフラン 前週比の累計推移(USD)![]()
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 20 | 13 | 0.131 | -0.132 | -0.001 |
| 火 | 20 | 13 | 0.110 | -0.115 | -0.004 |
| 水 | 15 | 18 | 0.128 | -0.132 | -0.004 |
| 木 | 17 | 17 | 0.102 | -0.113 | -0.011 |
| 金 | 18 | 15 | 0.125 | -0.145 | -0.020 |
| Total | 90 | 76 | 0.596 | -0.636 | -0.041 |
※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)
ドル/スイスフラン 日足チャート
ドル/スイスフラン 増減値
ドル/スイスフラン 累計推移
ドル/スイスフラン 変化率の累計(%)
