【ドル/スイスフラン】曜日データ
USDCHF
Update 2026-07-18
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
2026-07-17 - 2025-11-18
直近の値動き ※前日比
月
火
水
木
金
| 月曜だけ | Close | 前日比 |
|---|---|---|
| 2025-11-24 | 0.8083 | 0.0007 |
| 2025-12-01 | 0.8047 | 0.0015 |
| 2025-12-08 | 0.8067 | 0.0004 |
| 2025-12-15 | 0.7962 | 0.0009 |
| 2025-12-22 | 0.7917 | 0.0041 |
| 2025-12-29 | 0.7893 | -0.0025 |
| 2026-01-05 | 0.7915 | -0.0039 |
| 2026-01-12 | 0.7971 | -0.0036 |
| 2026-01-19 | 0.7974 | 0.0071 |
| 2026-01-26 | 0.7764 | 0.0097 |
| 2026-02-02 | 0.7798 | 0.0043 |
| 2026-02-09 | 0.7660 | -0.0015 |
| 2026-02-16 | 0.7693 | -0.0010 |
| 2026-02-23 | 0.7744 | 0.0009 |
| 2026-03-02 | 0.7781 | -0.0034 |
| 2026-03-09 | 0.7781 | -0.0005 |
| 2026-03-16 | 0.7876 | 0.0024 |
| 2026-03-23 | 0.7862 | -0.0040 |
| 2026-03-30 | 0.7999 | 0.0003 |
| 2026-04-06 | 0.7981 | 0.0004 |
| 2026-04-13 | 0.7839 | 0.0029 |
| 2026-04-20 | 0.7784 | -0.0024 |
| 2026-04-27 | 0.7856 | -0.0037 |
| 2026-05-04 | 0.7840 | 0.0009 |
| 2026-05-11 | 0.7781 | -0.0025 |
| 2026-05-18 | 0.7845 | -0.0045 |
| 2026-05-25 | 0.7826 | -0.0031 |
| 2026-06-01 | 0.7867 | -0.0007 |
| 2026-06-08 | 0.7979 | -0.0004 |
| 2026-06-15 | 0.7947 | 0.0014 |
| 2026-06-22 | 0.8087 | -0.0009 |
| 2026-06-29 | 0.8076 | -0.0008 |
| 2026-07-06 | 0.8053 | -0.0032 |
| 2026-07-13 | 0.8148 | 0.0055 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2025-11-18 | 0.7996 | -0.0059 |
| 2025-11-25 | 0.8076 | 0.0034 |
| 2025-12-02 | 0.8032 | 0.0036 |
| 2025-12-09 | 0.8063 | 0.0062 |
| 2025-12-16 | 0.7953 | -0.0002 |
| 2025-12-23 | 0.7876 | -0.0005 |
| 2025-12-30 | 0.7918 | -0.0007 |
| 2026-01-06 | 0.7954 | -0.0021 |
| 2026-01-13 | 0.8007 | 0.0003 |
| 2026-01-20 | 0.7903 | -0.0055 |
| 2026-01-27 | 0.7667 | -0.0033 |
| 2026-02-03 | 0.7755 | -0.0011 |
| 2026-02-10 | 0.7675 | -0.0031 |
| 2026-02-17 | 0.7703 | -0.0024 |
| 2026-02-24 | 0.7735 | 0.0007 |
| 2026-03-03 | 0.7815 | 0.0026 |
| 2026-03-10 | 0.7786 | -0.0011 |
| 2026-03-17 | 0.7852 | -0.0076 |
| 2026-03-24 | 0.7902 | -0.0015 |
| 2026-03-31 | 0.7996 | 0.0049 |
| 2026-04-07 | 0.7977 | 0.0063 |
| 2026-04-14 | 0.7810 | -0.0010 |
| 2026-04-21 | 0.7808 | -0.0040 |
| 2026-04-28 | 0.7893 | -0.0022 |
| 2026-05-05 | 0.7831 | 0.0042 |
| 2026-05-12 | 0.7806 | -0.0012 |
| 2026-05-19 | 0.7890 | 0.0018 |
| 2026-05-26 | 0.7857 | -0.0014 |
| 2026-06-02 | 0.7874 | -0.0047 |
| 2026-06-09 | 0.7983 | -0.0018 |
| 2026-06-16 | 0.7933 | -0.0065 |
| 2026-06-23 | 0.8096 | -0.0027 |
| 2026-06-30 | 0.8084 | -0.0011 |
| 2026-07-07 | 0.8085 | 0.0000 |
| 2026-07-14 | 0.8093 | 0.0039 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2025-11-19 | 0.8055 | -0.0003 |
| 2025-11-26 | 0.8042 | -0.0007 |
| 2025-12-03 | 0.7996 | -0.0037 |
| 2025-12-10 | 0.8001 | 0.0053 |
| 2025-12-17 | 0.7955 | 0.0011 |
| 2025-12-24 | 0.7881 | 0.0008 |
| 2025-12-31 | 0.7925 | -0.0003 |
| 2026-01-07 | 0.7975 | -0.0021 |
| 2026-01-14 | 0.8004 | -0.0028 |
| 2026-01-21 | 0.7958 | 0.0057 |
| 2026-01-28 | 0.7700 | 0.0035 |
| 2026-02-04 | 0.7766 | -0.0008 |
| 2026-02-11 | 0.7706 | 0.0011 |
| 2026-02-18 | 0.7727 | -0.0034 |
| 2026-02-25 | 0.7728 | -0.0012 |
| 2026-03-04 | 0.7789 | -0.0047 |
| 2026-03-11 | 0.7797 | -0.0061 |
| 2026-03-18 | 0.7928 | 0.0043 |
| 2026-03-25 | 0.7917 | -0.0040 |
| 2026-04-01 | 0.7947 | -0.0043 |
| 2026-04-08 | 0.7914 | 0.0009 |
| 2026-04-15 | 0.7820 | -0.0016 |
| 2026-04-22 | 0.7848 | -0.0017 |
| 2026-04-29 | 0.7915 | 0.0101 |
| 2026-05-06 | 0.7789 | -0.0018 |
| 2026-05-13 | 0.7818 | -0.0020 |
| 2026-05-20 | 0.7872 | 0.0005 |
| 2026-05-27 | 0.7871 | 0.0031 |
| 2026-06-03 | 0.7921 | 0.0025 |
| 2026-06-10 | 0.8001 | 0.0053 |
| 2026-06-17 | 0.7998 | -0.0049 |
| 2026-06-24 | 0.8123 | 0.0021 |
| 2026-07-01 | 0.8095 | 0.0060 |
| 2026-07-08 | 0.8085 | 0.0014 |
| 2026-07-15 | 0.8054 | -0.0033 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2025-11-20 | 0.8058 | -0.0019 |
| 2025-11-27 | 0.8049 | 0.0017 |
| 2025-12-04 | 0.8033 | -0.0009 |
| 2025-12-11 | 0.7948 | -0.0014 |
| 2025-12-18 | 0.7944 | -0.0011 |
| 2025-12-25 | 0.7873 | -0.0018 |
| 2026-01-01 | 0.7928 | 0.0007 |
| 2026-01-08 | 0.7996 | -0.0015 |
| 2026-01-15 | 0.8032 | -0.0002 |
| 2026-01-22 | 0.7901 | 0.0076 |
| 2026-01-29 | 0.7665 | -0.0055 |
| 2026-02-05 | 0.7774 | 0.0019 |
| 2026-02-12 | 0.7695 | 0.0013 |
| 2026-02-19 | 0.7761 | 0.0006 |
| 2026-02-26 | 0.7740 | 0.0058 |
| 2026-03-05 | 0.7836 | 0.0066 |
| 2026-03-12 | 0.7858 | -0.0054 |
| 2026-03-19 | 0.7885 | 0.0002 |
| 2026-03-26 | 0.7957 | -0.0029 |
| 2026-04-02 | 0.7990 | -0.0021 |
| 2026-04-09 | 0.7905 | 0.0013 |
| 2026-04-16 | 0.7836 | 0.0019 |
| 2026-04-23 | 0.7865 | 0.0015 |
| 2026-04-30 | 0.7814 | -0.0006 |
| 2026-05-07 | 0.7807 | 0.0043 |
| 2026-05-14 | 0.7838 | -0.0031 |
| 2026-05-21 | 0.7867 | 0.0016 |
| 2026-05-28 | 0.7840 | 0.0030 |
| 2026-06-04 | 0.7896 | -0.0067 |
| 2026-06-11 | 0.7948 | -0.0023 |
| 2026-06-18 | 0.8047 | -0.0023 |
| 2026-06-25 | 0.8102 | 0.0003 |
| 2026-07-02 | 0.8035 | -0.0003 |
| 2026-07-09 | 0.8071 | -0.0014 |
| 2026-07-16 | 0.8087 | 0.0012 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2025-11-21 | 0.8077 | -0.0006 |
| 2025-11-28 | 0.8032 | -0.0015 |
| 2025-12-05 | 0.8042 | -0.0025 |
| 2025-12-12 | 0.7962 | 0.0000 |
| 2025-12-19 | 0.7955 | 0.0038 |
| 2025-12-26 | 0.7891 | -0.0002 |
| 2026-01-02 | 0.7921 | -0.0002 |
| 2026-01-09 | 0.8011 | 0.0001 |
| 2026-01-16 | 0.8034 | 0.0005 |
| 2026-01-23 | 0.7825 | 0.0004 |
| 2026-01-30 | 0.7720 | -0.0002 |
| 2026-02-06 | 0.7755 | -0.0003 |
| 2026-02-13 | 0.7682 | -0.0007 |
| 2026-02-20 | 0.7755 | 0.0004 |
| 2026-02-27 | 0.7682 | -0.0011 |
| 2026-03-06 | 0.7770 | -0.0002 |
| 2026-03-13 | 0.7912 | -0.0030 |
| 2026-03-20 | 0.7883 | 0.0002 |
| 2026-03-27 | 0.7986 | 0.0003 |
| 2026-04-03 | 0.8011 | 0.0013 |
| 2026-04-10 | 0.7892 | -0.0002 |
| 2026-04-17 | 0.7817 | 0.0004 |
| 2026-04-24 | 0.7850 | 0.0000 |
| 2026-05-01 | 0.7820 | 0.0000 |
| 2026-05-08 | 0.7764 | -0.0006 |
| 2026-05-15 | 0.7869 | -0.0005 |
| 2026-05-22 | 0.7851 | 0.0002 |
| 2026-05-29 | 0.7810 | 0.0000 |
| 2026-06-05 | 0.7963 | 0.0003 |
| 2026-06-12 | 0.7971 | -0.0001 |
| 2026-06-19 | 0.8070 | -0.0001 |
| 2026-06-26 | 0.8099 | 0.0003 |
| 2026-07-03 | 0.8038 | 0.0008 |
| 2026-07-10 | 0.8085 | 0.0001 |
| 2026-07-17 | 0.8075 | 0 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 0.8075 | 2026-07-17 |
| 終値 | 0.7996 | 2025-11-18 |
| 期間増減 | -0.0079 | - |
| 高値 | 0.8148 | 2026-07-13 |
| 安値 | 0.766 | 2026-02-09 |
| 平均 | 0.7903 | - |
| 上昇最大 | +0.0101 | 2026-04-29 |
| 下落最大 | -0.0102 | 2026-03-01 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 16 | 18 | 0.0434 | -0.0426 | 0.0008 |
| 火 | 11 | 24 | 0.0379 | -0.0616 | -0.0237 |
| 水 | 16 | 19 | 0.0537 | -0.0497 | 0.0040 |
| 木 | 17 | 18 | 0.0415 | -0.0414 | 0.0001 |
| 金 | 14 | 21 | 0.0091 | -0.0120 | -0.0029 |
| Total | 74 | 100 | 0.1856 | -0.2073 | -0.0217 |
※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 |
|---|---|---|
| 2025-11-24 | 0.8083 | 0.0036 |
| 2025-12-01 | 0.8047 | -0.0020 |
| 2025-12-08 | 0.8067 | 0.0105 |
| 2025-12-15 | 0.7962 | 0.0045 |
| 2025-12-22 | 0.7917 | 0.0024 |
| 2025-12-29 | 0.7893 | -0.0022 |
| 2026-01-05 | 0.7915 | -0.0056 |
| 2026-01-12 | 0.7971 | -0.0003 |
| 2026-01-19 | 0.7974 | 0.0210 |
| 2026-01-26 | 0.7764 | -0.0034 |
| 2026-02-02 | 0.7798 | 0.0138 |
| 2026-02-09 | 0.7660 | -0.0033 |
| 2026-02-16 | 0.7693 | -0.0051 |
| 2026-02-23 | 0.7744 | -0.0037 |
| 2026-03-02 | 0.7781 | 0.0000 |
| 2026-03-09 | 0.7781 | -0.0095 |
| 2026-03-16 | 0.7876 | 0.0014 |
| 2026-03-23 | 0.7862 | -0.0137 |
| 2026-03-30 | 0.7999 | 0.0018 |
| 2026-04-06 | 0.7981 | 0.0142 |
| 2026-04-13 | 0.7839 | 0.0055 |
| 2026-04-20 | 0.7784 | -0.0072 |
| 2026-04-27 | 0.7856 | 0.0016 |
| 2026-05-04 | 0.7840 | 0.0059 |
| 2026-05-11 | 0.7781 | -0.0064 |
| 2026-05-18 | 0.7845 | 0.0019 |
| 2026-05-25 | 0.7826 | -0.0041 |
| 2026-06-01 | 0.7867 | -0.0112 |
| 2026-06-08 | 0.7979 | 0.0032 |
| 2026-06-15 | 0.7947 | -0.0140 |
| 2026-06-22 | 0.8087 | 0.0011 |
| 2026-06-29 | 0.8076 | 0.0023 |
| 2026-07-06 | 0.8053 | -0.0095 |
| 2026-07-13 | 0.8148 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2025-11-18 | 0.7996 | -0.0080 |
| 2025-11-25 | 0.8076 | 0.0044 |
| 2025-12-02 | 0.8032 | -0.0031 |
| 2025-12-09 | 0.8063 | 0.0110 |
| 2025-12-16 | 0.7953 | 0.0077 |
| 2025-12-23 | 0.7876 | -0.0042 |
| 2025-12-30 | 0.7918 | -0.0036 |
| 2026-01-06 | 0.7954 | -0.0053 |
| 2026-01-13 | 0.8007 | 0.0104 |
| 2026-01-20 | 0.7903 | 0.0236 |
| 2026-01-27 | 0.7667 | -0.0088 |
| 2026-02-03 | 0.7755 | 0.0080 |
| 2026-02-10 | 0.7675 | -0.0028 |
| 2026-02-17 | 0.7703 | -0.0032 |
| 2026-02-24 | 0.7735 | -0.0080 |
| 2026-03-03 | 0.7815 | 0.0029 |
| 2026-03-10 | 0.7786 | -0.0066 |
| 2026-03-17 | 0.7852 | -0.0050 |
| 2026-03-24 | 0.7902 | -0.0094 |
| 2026-03-31 | 0.7996 | 0.0019 |
| 2026-04-07 | 0.7977 | 0.0167 |
| 2026-04-14 | 0.7810 | 0.0002 |
| 2026-04-21 | 0.7808 | -0.0085 |
| 2026-04-28 | 0.7893 | 0.0062 |
| 2026-05-05 | 0.7831 | 0.0025 |
| 2026-05-12 | 0.7806 | -0.0084 |
| 2026-05-19 | 0.7890 | 0.0033 |
| 2026-05-26 | 0.7857 | -0.0017 |
| 2026-06-02 | 0.7874 | -0.0109 |
| 2026-06-09 | 0.7983 | 0.0050 |
| 2026-06-16 | 0.7933 | -0.0163 |
| 2026-06-23 | 0.8096 | 0.0012 |
| 2026-06-30 | 0.8084 | -0.0001 |
| 2026-07-07 | 0.8085 | -0.0008 |
| 2026-07-14 | 0.8093 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2025-11-19 | 0.8055 | 0.0013 |
| 2025-11-26 | 0.8042 | 0.0046 |
| 2025-12-03 | 0.7996 | -0.0005 |
| 2025-12-10 | 0.8001 | 0.0046 |
| 2025-12-17 | 0.7955 | 0.0074 |
| 2025-12-24 | 0.7881 | -0.0044 |
| 2025-12-31 | 0.7925 | -0.0050 |
| 2026-01-07 | 0.7975 | -0.0029 |
| 2026-01-14 | 0.8004 | 0.0046 |
| 2026-01-21 | 0.7958 | 0.0258 |
| 2026-01-28 | 0.7700 | -0.0066 |
| 2026-02-04 | 0.7766 | 0.0060 |
| 2026-02-11 | 0.7706 | -0.0021 |
| 2026-02-18 | 0.7727 | -0.0001 |
| 2026-02-25 | 0.7728 | -0.0061 |
| 2026-03-04 | 0.7789 | -0.0008 |
| 2026-03-11 | 0.7797 | -0.0131 |
| 2026-03-18 | 0.7928 | 0.0011 |
| 2026-03-25 | 0.7917 | -0.0030 |
| 2026-04-01 | 0.7947 | 0.0033 |
| 2026-04-08 | 0.7914 | 0.0094 |
| 2026-04-15 | 0.7820 | -0.0028 |
| 2026-04-22 | 0.7848 | -0.0067 |
| 2026-04-29 | 0.7915 | 0.0126 |
| 2026-05-06 | 0.7789 | -0.0029 |
| 2026-05-13 | 0.7818 | -0.0054 |
| 2026-05-20 | 0.7872 | 0.0001 |
| 2026-05-27 | 0.7871 | -0.0050 |
| 2026-06-03 | 0.7921 | -0.0080 |
| 2026-06-10 | 0.8001 | 0.0003 |
| 2026-06-17 | 0.7998 | -0.0125 |
| 2026-06-24 | 0.8123 | 0.0028 |
| 2026-07-01 | 0.8095 | 0.0010 |
| 2026-07-08 | 0.8085 | 0.0031 |
| 2026-07-15 | 0.8054 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2025-11-20 | 0.8058 | 0.0009 |
| 2025-11-27 | 0.8049 | 0.0016 |
| 2025-12-04 | 0.8033 | 0.0085 |
| 2025-12-11 | 0.7948 | 0.0004 |
| 2025-12-18 | 0.7944 | 0.0071 |
| 2025-12-25 | 0.7873 | -0.0055 |
| 2026-01-01 | 0.7928 | -0.0068 |
| 2026-01-08 | 0.7996 | -0.0036 |
| 2026-01-15 | 0.8032 | 0.0131 |
| 2026-01-22 | 0.7901 | 0.0236 |
| 2026-01-29 | 0.7665 | -0.0109 |
| 2026-02-05 | 0.7774 | 0.0079 |
| 2026-02-12 | 0.7695 | -0.0066 |
| 2026-02-19 | 0.7761 | 0.0021 |
| 2026-02-26 | 0.7740 | -0.0096 |
| 2026-03-05 | 0.7836 | -0.0022 |
| 2026-03-12 | 0.7858 | -0.0027 |
| 2026-03-19 | 0.7885 | -0.0072 |
| 2026-03-26 | 0.7957 | -0.0033 |
| 2026-04-02 | 0.7990 | 0.0085 |
| 2026-04-09 | 0.7905 | 0.0069 |
| 2026-04-16 | 0.7836 | -0.0029 |
| 2026-04-23 | 0.7865 | 0.0051 |
| 2026-04-30 | 0.7814 | 0.0007 |
| 2026-05-07 | 0.7807 | -0.0031 |
| 2026-05-14 | 0.7838 | -0.0029 |
| 2026-05-21 | 0.7867 | 0.0027 |
| 2026-05-28 | 0.7840 | -0.0056 |
| 2026-06-04 | 0.7896 | -0.0052 |
| 2026-06-11 | 0.7948 | -0.0099 |
| 2026-06-18 | 0.8047 | -0.0055 |
| 2026-06-25 | 0.8102 | 0.0067 |
| 2026-07-02 | 0.8035 | -0.0036 |
| 2026-07-09 | 0.8071 | -0.0016 |
| 2026-07-16 | 0.8087 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2025-11-21 | 0.8077 | 0.0045 |
| 2025-11-28 | 0.8032 | -0.0010 |
| 2025-12-05 | 0.8042 | 0.0080 |
| 2025-12-12 | 0.7962 | 0.0007 |
| 2025-12-19 | 0.7955 | 0.0064 |
| 2025-12-26 | 0.7891 | -0.0030 |
| 2026-01-02 | 0.7921 | -0.0090 |
| 2026-01-09 | 0.8011 | -0.0023 |
| 2026-01-16 | 0.8034 | 0.0209 |
| 2026-01-23 | 0.7825 | 0.0105 |
| 2026-01-30 | 0.7720 | -0.0035 |
| 2026-02-06 | 0.7755 | 0.0073 |
| 2026-02-13 | 0.7682 | -0.0073 |
| 2026-02-20 | 0.7755 | 0.0073 |
| 2026-02-27 | 0.7682 | -0.0088 |
| 2026-03-06 | 0.7770 | -0.0142 |
| 2026-03-13 | 0.7912 | 0.0029 |
| 2026-03-20 | 0.7883 | -0.0103 |
| 2026-03-27 | 0.7986 | -0.0025 |
| 2026-04-03 | 0.8011 | 0.0119 |
| 2026-04-10 | 0.7892 | 0.0075 |
| 2026-04-17 | 0.7817 | -0.0033 |
| 2026-04-24 | 0.7850 | 0.0030 |
| 2026-05-01 | 0.7820 | 0.0056 |
| 2026-05-08 | 0.7764 | -0.0105 |
| 2026-05-15 | 0.7869 | 0.0018 |
| 2026-05-22 | 0.7851 | 0.0041 |
| 2026-05-29 | 0.7810 | -0.0153 |
| 2026-06-05 | 0.7963 | -0.0008 |
| 2026-06-12 | 0.7971 | -0.0099 |
| 2026-06-19 | 0.8070 | -0.0029 |
| 2026-06-26 | 0.8099 | 0.0061 |
| 2026-07-03 | 0.8038 | -0.0047 |
| 2026-07-10 | 0.8085 | 0.0010 |
| 2026-07-17 | 0.8075 | 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 | 17 | 0.0947 | -0.1012 | -0.0065 |
| 火 | 15 | 19 | 0.1050 | -0.1147 | -0.0097 |
| 水 | 16 | 18 | 0.0880 | -0.0879 | 0.0001 |
| 木 | 15 | 19 | 0.0958 | -0.0987 | -0.0029 |
| 金 | 17 | 17 | 0.1095 | -0.1093 | 0.0002 |
| Total | 79 | 90 | 0.4930 | -0.5118 | -0.0188 |
※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(%)
