【ドル/スイスフラン】曜日データ
USDCHF
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 | 0.7977 | -0.01 |
| 2026-01-12 | 0.7973 | 0.00 |
| 2026-01-05 | 0.7919 | 0.00 |
| 2025-12-29 | 0.7893 | 0.00 |
| 2025-12-22 | 0.7917 | 0.00 |
| 2025-12-15 | 0.7962 | 0.00 |
| 2025-12-08 | 0.8067 | 0.00 |
| 2025-12-01 | 0.8047 | 0.00 |
| 2025-11-24 | 0.8083 | 0.00 |
| 2025-11-17 | 0.7960 | 0.00 |
| 2025-11-10 | 0.8051 | 0.00 |
| 2025-11-03 | 0.8079 | 0.00 |
| 2025-10-27 | 0.7949 | 0.00 |
| 2025-10-20 | 0.7923 | 0.00 |
| 2025-10-13 | 0.8040 | 0.00 |
| 2025-10-06 | 0.7951 | 0.00 |
| 2025-09-29 | 0.7975 | 0.00 |
| 2025-09-22 | 0.7927 | 0.00 |
| 2025-09-15 | 0.7945 | 0.00 |
| 2025-09-08 | 0.7934 | 0.00 |
| 2025-09-01 | 0.8007 | 0.00 |
| 2025-08-25 | 0.8057 | 0.00 |
| 2025-08-18 | 0.8075 | 0.00 |
| 2025-08-11 | 0.8121 | 0.00 |
| 2025-08-04 | 0.8077 | 0.00 |
| 2025-07-28 | 0.8032 | 0.01 |
| 2025-07-21 | 0.7981 | 0.00 |
| 2025-07-14 | 0.7979 | 0.00 |
| 2025-07-07 | 0.7983 | 0.00 |
| 2025-06-30 | 0.7932 | -0.01 |
| 2025-06-23 | 0.8124 | -0.01 |
| 2025-06-16 | 0.8137 | 0.00 |
| 2025-06-09 | 0.8217 | 0.00 |
| 2025-06-02 | 0.8171 | -0.01 |
| 2025-05-26 | 0.8209 | 0.00 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-20 | 0.79 | -0.01 |
| 2026-01-13 | 0.80 | 0.00 |
| 2026-01-06 | 0.80 | 0.00 |
| 2025-12-30 | 0.79 | 0.00 |
| 2025-12-23 | 0.79 | 0.00 |
| 2025-12-16 | 0.80 | 0.00 |
| 2025-12-09 | 0.81 | 0.00 |
| 2025-12-02 | 0.80 | 0.00 |
| 2025-11-25 | 0.81 | 0.00 |
| 2025-11-18 | 0.80 | 0.00 |
| 2025-11-11 | 0.80 | 0.00 |
| 2025-11-04 | 0.81 | 0.00 |
| 2025-10-28 | 0.79 | 0.00 |
| 2025-10-21 | 0.80 | 0.00 |
| 2025-10-14 | 0.80 | 0.00 |
| 2025-10-07 | 0.80 | 0.00 |
| 2025-09-30 | 0.80 | 0.00 |
| 2025-09-23 | 0.79 | 0.00 |
| 2025-09-16 | 0.79 | -0.01 |
| 2025-09-09 | 0.80 | 0.00 |
| 2025-09-02 | 0.80 | 0.00 |
| 2025-08-26 | 0.80 | 0.00 |
| 2025-08-19 | 0.81 | 0.00 |
| 2025-08-12 | 0.81 | -0.01 |
| 2025-08-05 | 0.81 | 0.00 |
| 2025-07-29 | 0.81 | 0.00 |
| 2025-07-22 | 0.79 | -0.01 |
| 2025-07-15 | 0.80 | 0.00 |
| 2025-07-08 | 0.80 | 0.00 |
| 2025-07-01 | 0.79 | 0.00 |
| 2025-06-24 | 0.81 | -0.01 |
| 2025-06-17 | 0.82 | 0.00 |
| 2025-06-10 | 0.82 | 0.00 |
| 2025-06-03 | 0.82 | 0.01 |
| 2025-05-27 | 0.83 | 0.01 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-14 | 0.7996 | 0.00 |
| 2026-01-07 | 0.7975 | 0.00 |
| 2025-12-31 | 0.7925 | 0.00 |
| 2025-12-24 | 0.7881 | 0.00 |
| 2025-12-17 | 0.7955 | 0.00 |
| 2025-12-10 | 0.8001 | -0.01 |
| 2025-12-03 | 0.7996 | 0.00 |
| 2025-11-26 | 0.8042 | 0.00 |
| 2025-11-19 | 0.8055 | 0.01 |
| 2025-11-12 | 0.7978 | 0.00 |
| 2025-11-05 | 0.8104 | 0.00 |
| 2025-10-29 | 0.7998 | 0.01 |
| 2025-10-22 | 0.7957 | 0.00 |
| 2025-10-15 | 0.7970 | 0.00 |
| 2025-10-08 | 0.8018 | 0.00 |
| 2025-10-01 | 0.7970 | 0.00 |
| 2025-09-24 | 0.7949 | 0.00 |
| 2025-09-17 | 0.7889 | 0.00 |
| 2025-09-10 | 0.7990 | 0.00 |
| 2025-09-03 | 0.8046 | 0.00 |
| 2025-08-27 | 0.8022 | 0.00 |
| 2025-08-20 | 0.8039 | 0.00 |
| 2025-08-13 | 0.8050 | 0.00 |
| 2025-08-06 | 0.8064 | 0.00 |
| 2025-07-30 | 0.8150 | 0.01 |
| 2025-07-23 | 0.7925 | 0.00 |
| 2025-07-16 | 0.8008 | 0.00 |
| 2025-07-09 | 0.7939 | 0.00 |
| 2025-07-02 | 0.7918 | 0.00 |
| 2025-06-25 | 0.8048 | 0.00 |
| 2025-06-18 | 0.8183 | 0.00 |
| 2025-06-11 | 0.8202 | 0.00 |
| 2025-06-04 | 0.8185 | -0.01 |
| 2025-05-28 | 0.8270 | 0.00 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-15 | 0.8033 | 0.00 |
| 2026-01-08 | 0.7989 | 0.00 |
| 2025-12-25 | 0.7873 | 0.00 |
| 2025-12-18 | 0.7944 | 0.00 |
| 2025-12-11 | 0.7948 | -0.01 |
| 2025-12-04 | 0.8033 | 0.00 |
| 2025-11-27 | 0.8049 | 0.00 |
| 2025-11-20 | 0.8058 | 0.00 |
| 2025-11-13 | 0.7929 | 0.00 |
| 2025-11-06 | 0.8066 | 0.00 |
| 2025-10-30 | 0.8016 | 0.00 |
| 2025-10-23 | 0.7955 | 0.00 |
| 2025-10-16 | 0.7927 | 0.00 |
| 2025-10-09 | 0.8061 | 0.00 |
| 2025-10-02 | 0.7976 | 0.00 |
| 2025-09-25 | 0.8001 | 0.01 |
| 2025-09-18 | 0.7924 | 0.00 |
| 2025-09-11 | 0.7961 | 0.00 |
| 2025-09-04 | 0.8056 | 0.00 |
| 2025-08-28 | 0.8014 | 0.00 |
| 2025-08-21 | 0.8085 | 0.00 |
| 2025-08-14 | 0.8077 | 0.00 |
| 2025-08-07 | 0.8062 | 0.00 |
| 2025-07-31 | 0.8123 | 0.00 |
| 2025-07-24 | 0.7953 | 0.00 |
| 2025-07-17 | 0.8045 | 0.00 |
| 2025-07-10 | 0.7970 | 0.00 |
| 2025-07-03 | 0.7954 | 0.00 |
| 2025-06-26 | 0.8000 | 0.00 |
| 2025-06-19 | 0.8168 | 0.00 |
| 2025-06-12 | 0.8104 | -0.01 |
| 2025-06-05 | 0.8195 | 0.00 |
| 2025-05-29 | 0.8226 | 0.00 |
| 2025-05-22 | 0.8288 | 0 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2026-01-16 | 0.8031 | 0.00 |
| 2026-01-09 | 0.8008 | 0.00 |
| 2026-01-02 | 0.7924 | 0.00 |
| 2025-12-26 | 0.7891 | 0.00 |
| 2025-12-19 | 0.7955 | 0.00 |
| 2025-12-12 | 0.7962 | 0.00 |
| 2025-12-05 | 0.8042 | 0.00 |
| 2025-11-28 | 0.8032 | 0.00 |
| 2025-11-21 | 0.8077 | 0.00 |
| 2025-11-14 | 0.7940 | 0.00 |
| 2025-11-07 | 0.8051 | 0.00 |
| 2025-10-31 | 0.8046 | 0.00 |
| 2025-10-24 | 0.7953 | 0.00 |
| 2025-10-17 | 0.7926 | 0.00 |
| 2025-10-10 | 0.8011 | -0.01 |
| 2025-10-03 | 0.7954 | 0.00 |
| 2025-09-26 | 0.7975 | 0.00 |
| 2025-09-19 | 0.7955 | 0.00 |
| 2025-09-12 | 0.7962 | 0.00 |
| 2025-09-05 | 0.7983 | -0.01 |
| 2025-08-29 | 0.8002 | 0.00 |
| 2025-08-22 | 0.8013 | -0.01 |
| 2025-08-15 | 0.8066 | 0.00 |
| 2025-08-08 | 0.8082 | 0.00 |
| 2025-08-01 | 0.8051 | -0.01 |
| 2025-07-25 | 0.7950 | 0.00 |
| 2025-07-18 | 0.8016 | 0.00 |
| 2025-07-11 | 0.7969 | 0.00 |
| 2025-07-04 | 0.7951 | 0.00 |
| 2025-06-27 | 0.7998 | 0.00 |
| 2025-06-20 | 0.8181 | 0.00 |
| 2025-06-13 | 0.8109 | 0.00 |
| 2025-06-06 | 0.8219 | 0.00 |
| 2025-05-30 | 0.8227 | 0.00 |
| 2025-05-23 | 0.8208 | -0.01 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 0.8288 | 2025-05-22 |
| 終値 | 0.79 | 2026-01-20 |
| 期間増減 | -0.04 | - |
| 高値 | 0.8288 | 2025-05-22 |
| 安値 | 0.7862 | 2025-09-16 |
| 平均 | 0.80 | - |
| 上昇最大 | +0.01 | 2025-07-30 |
| 下落最大 | -0.01 | 2025-06-12 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 1 | 34 | 0.0100 | -0.0400 | -0.0300 |
| 火 | 2 | 33 | 0.0200 | -0.0500 | -0.0300 |
| 水 | 3 | 31 | 0.0300 | -0.0200 | 0.0100 |
| 木 | 1 | 33 | 0.0100 | -0.0200 | -0.0100 |
| 金 | 0 | 35 | 0.0000 | -0.0500 | -0.0500 |
| Total | 7 | 166 | 0.0700 | -0.1800 | -0.1100 |
※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 | 0.7977 | 0.0004 |
| 2026-01-12 | 0.7973 | 0.0054 |
| 2026-01-05 | 0.7919 | 0.0026 |
| 2025-12-29 | 0.7893 | -0.0024 |
| 2025-12-22 | 0.7917 | -0.0045 |
| 2025-12-15 | 0.7962 | -0.0105 |
| 2025-12-08 | 0.8067 | 0.0020 |
| 2025-12-01 | 0.8047 | -0.0036 |
| 2025-11-24 | 0.8083 | 0.0123 |
| 2025-11-17 | 0.7960 | -0.0091 |
| 2025-11-10 | 0.8051 | -0.0028 |
| 2025-11-03 | 0.8079 | 0.0130 |
| 2025-10-27 | 0.7949 | 0.0026 |
| 2025-10-20 | 0.7923 | -0.0117 |
| 2025-10-13 | 0.8040 | 0.0089 |
| 2025-10-06 | 0.7951 | -0.0024 |
| 2025-09-29 | 0.7975 | 0.0048 |
| 2025-09-22 | 0.7927 | -0.0018 |
| 2025-09-15 | 0.7945 | 0.0011 |
| 2025-09-08 | 0.7934 | -0.0073 |
| 2025-09-01 | 0.8007 | -0.0050 |
| 2025-08-25 | 0.8057 | -0.0018 |
| 2025-08-18 | 0.8075 | -0.0046 |
| 2025-08-11 | 0.8121 | 0.0044 |
| 2025-08-04 | 0.8077 | 0.0045 |
| 2025-07-28 | 0.8032 | 0.0051 |
| 2025-07-21 | 0.7981 | 0.0002 |
| 2025-07-14 | 0.7979 | -0.0004 |
| 2025-07-07 | 0.7983 | 0.0051 |
| 2025-06-30 | 0.7932 | -0.0192 |
| 2025-06-23 | 0.8124 | -0.0013 |
| 2025-06-16 | 0.8137 | -0.0080 |
| 2025-06-09 | 0.8217 | 0.0046 |
| 2025-06-02 | 0.8171 | -0.0038 |
| 2025-05-26 | 0.8209 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-20 | 0.79 | -0.01 |
| 2026-01-13 | 0.80 | 0.01 |
| 2026-01-06 | 0.80 | 0.00 |
| 2025-12-30 | 0.79 | 0.00 |
| 2025-12-23 | 0.79 | -0.01 |
| 2025-12-16 | 0.80 | -0.01 |
| 2025-12-09 | 0.81 | 0.00 |
| 2025-12-02 | 0.80 | 0.00 |
| 2025-11-25 | 0.81 | 0.01 |
| 2025-11-18 | 0.80 | 0.00 |
| 2025-11-11 | 0.80 | -0.01 |
| 2025-11-04 | 0.81 | 0.02 |
| 2025-10-28 | 0.79 | 0.00 |
| 2025-10-21 | 0.80 | 0.00 |
| 2025-10-14 | 0.80 | 0.00 |
| 2025-10-07 | 0.80 | 0.00 |
| 2025-09-30 | 0.80 | 0.00 |
| 2025-09-23 | 0.79 | 0.01 |
| 2025-09-16 | 0.79 | -0.01 |
| 2025-09-09 | 0.80 | -0.01 |
| 2025-09-02 | 0.80 | 0.00 |
| 2025-08-26 | 0.80 | 0.00 |
| 2025-08-19 | 0.81 | 0.00 |
| 2025-08-12 | 0.81 | 0.00 |
| 2025-08-05 | 0.81 | 0.00 |
| 2025-07-29 | 0.81 | 0.01 |
| 2025-07-22 | 0.79 | -0.01 |
| 2025-07-15 | 0.80 | 0.01 |
| 2025-07-08 | 0.80 | 0.00 |
| 2025-07-01 | 0.79 | -0.01 |
| 2025-06-24 | 0.81 | -0.01 |
| 2025-06-17 | 0.82 | -0.01 |
| 2025-06-10 | 0.82 | 0.00 |
| 2025-06-03 | 0.82 | 0.00 |
| 2025-05-27 | 0.83 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-14 | 0.7996 | 0.0021 |
| 2026-01-07 | 0.7975 | 0.0050 |
| 2025-12-31 | 0.7925 | 0.0044 |
| 2025-12-24 | 0.7881 | -0.0074 |
| 2025-12-17 | 0.7955 | -0.0046 |
| 2025-12-10 | 0.8001 | 0.0005 |
| 2025-12-03 | 0.7996 | -0.0046 |
| 2025-11-26 | 0.8042 | -0.0013 |
| 2025-11-19 | 0.8055 | 0.0077 |
| 2025-11-12 | 0.7978 | -0.0126 |
| 2025-11-05 | 0.8104 | 0.0106 |
| 2025-10-29 | 0.7998 | 0.0041 |
| 2025-10-22 | 0.7957 | -0.0013 |
| 2025-10-15 | 0.7970 | -0.0048 |
| 2025-10-08 | 0.8018 | 0.0048 |
| 2025-10-01 | 0.7970 | 0.0021 |
| 2025-09-24 | 0.7949 | 0.0060 |
| 2025-09-17 | 0.7889 | -0.0101 |
| 2025-09-10 | 0.7990 | -0.0056 |
| 2025-09-03 | 0.8046 | 0.0024 |
| 2025-08-27 | 0.8022 | -0.0017 |
| 2025-08-20 | 0.8039 | -0.0011 |
| 2025-08-13 | 0.8050 | -0.0014 |
| 2025-08-06 | 0.8064 | -0.0086 |
| 2025-07-30 | 0.8150 | 0.0225 |
| 2025-07-23 | 0.7925 | -0.0083 |
| 2025-07-16 | 0.8008 | 0.0069 |
| 2025-07-09 | 0.7939 | 0.0021 |
| 2025-07-02 | 0.7918 | -0.0130 |
| 2025-06-25 | 0.8048 | -0.0135 |
| 2025-06-18 | 0.8183 | -0.0019 |
| 2025-06-11 | 0.8202 | 0.0017 |
| 2025-06-04 | 0.8185 | -0.0085 |
| 2025-05-28 | 0.8270 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-15 | 0.8033 | 0.0044 |
| 2026-01-08 | 0.7989 | 0.0116 |
| 2025-12-25 | 0.7873 | -0.0071 |
| 2025-12-18 | 0.7944 | -0.0004 |
| 2025-12-11 | 0.7948 | -0.0085 |
| 2025-12-04 | 0.8033 | -0.0016 |
| 2025-11-27 | 0.8049 | -0.0009 |
| 2025-11-20 | 0.8058 | 0.0129 |
| 2025-11-13 | 0.7929 | -0.0137 |
| 2025-11-06 | 0.8066 | 0.0050 |
| 2025-10-30 | 0.8016 | 0.0061 |
| 2025-10-23 | 0.7955 | 0.0028 |
| 2025-10-16 | 0.7927 | -0.0134 |
| 2025-10-09 | 0.8061 | 0.0085 |
| 2025-10-02 | 0.7976 | -0.0025 |
| 2025-09-25 | 0.8001 | 0.0077 |
| 2025-09-18 | 0.7924 | -0.0037 |
| 2025-09-11 | 0.7961 | -0.0095 |
| 2025-09-04 | 0.8056 | 0.0042 |
| 2025-08-28 | 0.8014 | -0.0071 |
| 2025-08-21 | 0.8085 | 0.0008 |
| 2025-08-14 | 0.8077 | 0.0015 |
| 2025-08-07 | 0.8062 | -0.0061 |
| 2025-07-31 | 0.8123 | 0.0170 |
| 2025-07-24 | 0.7953 | -0.0092 |
| 2025-07-17 | 0.8045 | 0.0075 |
| 2025-07-10 | 0.7970 | 0.0016 |
| 2025-07-03 | 0.7954 | -0.0046 |
| 2025-06-26 | 0.8000 | -0.0168 |
| 2025-06-19 | 0.8168 | 0.0064 |
| 2025-06-12 | 0.8104 | -0.0091 |
| 2025-06-05 | 0.8195 | -0.0031 |
| 2025-05-29 | 0.8226 | -0.0062 |
| 2025-05-22 | 0.8288 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2026-01-16 | 0.8031 | 0.0023 |
| 2026-01-09 | 0.8008 | 0.0084 |
| 2026-01-02 | 0.7924 | 0.0033 |
| 2025-12-26 | 0.7891 | -0.0064 |
| 2025-12-19 | 0.7955 | -0.0007 |
| 2025-12-12 | 0.7962 | -0.0080 |
| 2025-12-05 | 0.8042 | 0.0010 |
| 2025-11-28 | 0.8032 | -0.0045 |
| 2025-11-21 | 0.8077 | 0.0137 |
| 2025-11-14 | 0.7940 | -0.0111 |
| 2025-11-07 | 0.8051 | 0.0005 |
| 2025-10-31 | 0.8046 | 0.0093 |
| 2025-10-24 | 0.7953 | 0.0027 |
| 2025-10-17 | 0.7926 | -0.0085 |
| 2025-10-10 | 0.8011 | 0.0057 |
| 2025-10-03 | 0.7954 | -0.0021 |
| 2025-09-26 | 0.7975 | 0.0020 |
| 2025-09-19 | 0.7955 | -0.0007 |
| 2025-09-12 | 0.7962 | -0.0021 |
| 2025-09-05 | 0.7983 | -0.0019 |
| 2025-08-29 | 0.8002 | -0.0011 |
| 2025-08-22 | 0.8013 | -0.0053 |
| 2025-08-15 | 0.8066 | -0.0016 |
| 2025-08-08 | 0.8082 | 0.0031 |
| 2025-08-01 | 0.8051 | 0.0101 |
| 2025-07-25 | 0.7950 | -0.0066 |
| 2025-07-18 | 0.8016 | 0.0047 |
| 2025-07-11 | 0.7969 | 0.0018 |
| 2025-07-04 | 0.7951 | -0.0047 |
| 2025-06-27 | 0.7998 | -0.0183 |
| 2025-06-20 | 0.8181 | 0.0072 |
| 2025-06-13 | 0.8109 | -0.0110 |
| 2025-06-06 | 0.8219 | -0.0008 |
| 2025-05-30 | 0.8227 | 0.0019 |
| 2025-05-23 | 0.8208 | 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 | 16 | 18 | 0.0770 | -0.1002 | -0.0232 |
| 火 | 16 | 18 | 0.0834 | -0.1209 | -0.0375 |
| 水 | 15 | 18 | 0.0829 | -0.1103 | -0.0274 |
| 木 | 15 | 18 | 0.0980 | -0.1235 | -0.0255 |
| 金 | 16 | 18 | 0.0777 | -0.0954 | -0.0177 |
| Total | 78 | 90 | 0.4190 | -0.5503 | -0.1313 |
※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(%)
