【ドル/スイスフラン】曜日データ
USDCHF
Update 2026-04-18
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
2025-08-18 - 2026-04-17
直近の値動き ※前日比
月
火
水
木
金
| 月曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-13 | 0.7839 | -0.0052 |
| 2026-04-06 | 0.7978 | -0.0033 |
| 2026-03-30 | 0.7993 | 0.0004 |
| 2026-03-23 | 0.7863 | -0.0017 |
| 2026-03-16 | 0.7881 | -0.0031 |
| 2026-03-09 | 0.7773 | 0.0003 |
| 2026-03-02 | 0.7793 | 0.0105 |
| 2026-02-23 | 0.7747 | -0.0005 |
| 2026-02-16 | 0.7694 | 0.0015 |
| 2026-02-09 | 0.7669 | -0.0085 |
| 2026-02-02 | 0.7798 | 0.0068 |
| 2026-01-26 | 0.7772 | -0.0045 |
| 2026-01-19 | 0.7977 | -0.0054 |
| 2026-01-12 | 0.7973 | -0.0035 |
| 2026-01-05 | 0.7919 | -0.0005 |
| 2025-12-29 | 0.7893 | 0.0002 |
| 2025-12-22 | 0.7917 | -0.0038 |
| 2025-12-15 | 0.7962 | 0.0000 |
| 2025-12-08 | 0.8067 | 0.0025 |
| 2025-12-01 | 0.8047 | 0.0015 |
| 2025-11-24 | 0.8083 | 0.0006 |
| 2025-11-17 | 0.7960 | 0.0020 |
| 2025-11-10 | 0.8051 | 0.0000 |
| 2025-11-03 | 0.8079 | 0.0033 |
| 2025-10-27 | 0.7949 | -0.0004 |
| 2025-10-20 | 0.7923 | -0.0003 |
| 2025-10-13 | 0.8040 | 0.0029 |
| 2025-10-06 | 0.7951 | -0.0003 |
| 2025-09-29 | 0.7975 | 0.0000 |
| 2025-09-22 | 0.7927 | -0.0028 |
| 2025-09-15 | 0.7945 | -0.0017 |
| 2025-09-08 | 0.7934 | -0.0049 |
| 2025-09-01 | 0.8007 | 0.0005 |
| 2025-08-25 | 0.8057 | 0.0044 |
| 2025-08-18 | 0.8075 | 0 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-14 | 0.781 | -0.0029 |
| 2026-04-07 | 0.798 | -0.0002 |
| 2026-03-31 | 0.800 | 0.0003 |
| 2026-03-24 | 0.788 | 0.0017 |
| 2026-03-17 | 0.785 | -0.0032 |
| 2026-03-10 | 0.779 | 0.0014 |
| 2026-03-03 | 0.782 | 0.0030 |
| 2026-02-24 | 0.774 | -0.0007 |
| 2026-02-17 | 0.770 | 0.0009 |
| 2026-02-10 | 0.768 | 0.0012 |
| 2026-02-03 | 0.776 | -0.0042 |
| 2026-01-27 | 0.761 | -0.0161 |
| 2026-01-20 | 0.790 | -0.0078 |
| 2026-01-13 | 0.801 | 0.0036 |
| 2026-01-06 | 0.796 | 0.0037 |
| 2025-12-30 | 0.792 | 0.0025 |
| 2025-12-23 | 0.788 | -0.0041 |
| 2025-12-16 | 0.795 | -0.0009 |
| 2025-12-09 | 0.806 | -0.0004 |
| 2025-12-02 | 0.803 | -0.0015 |
| 2025-11-25 | 0.808 | -0.0007 |
| 2025-11-18 | 0.800 | 0.0036 |
| 2025-11-11 | 0.800 | -0.0047 |
| 2025-11-04 | 0.810 | 0.0023 |
| 2025-10-28 | 0.793 | -0.0015 |
| 2025-10-21 | 0.796 | 0.0037 |
| 2025-10-14 | 0.801 | -0.0032 |
| 2025-10-07 | 0.798 | 0.0033 |
| 2025-09-30 | 0.796 | -0.0013 |
| 2025-09-23 | 0.791 | -0.0013 |
| 2025-09-16 | 0.786 | -0.0083 |
| 2025-09-09 | 0.797 | 0.0037 |
| 2025-09-02 | 0.805 | 0.0039 |
| 2025-08-26 | 0.804 | -0.0020 |
| 2025-08-19 | 0.808 | 0.0000 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-15 | 0.782 | 0.0010 |
| 2026-04-08 | 0.791 | -0.0063 |
| 2026-04-01 | 0.794 | -0.0056 |
| 2026-03-25 | 0.792 | 0.0036 |
| 2026-03-18 | 0.793 | 0.0080 |
| 2026-03-11 | 0.781 | 0.0024 |
| 2026-03-04 | 0.779 | -0.0032 |
| 2026-02-25 | 0.773 | -0.0015 |
| 2026-02-18 | 0.773 | 0.0025 |
| 2026-02-11 | 0.771 | 0.0033 |
| 2026-02-04 | 0.777 | 0.0016 |
| 2026-01-28 | 0.769 | 0.0075 |
| 2026-01-21 | 0.796 | 0.0058 |
| 2026-01-14 | 0.800 | -0.0013 |
| 2026-01-07 | 0.798 | 0.0019 |
| 2025-12-31 | 0.793 | 0.0007 |
| 2025-12-24 | 0.788 | 0.0005 |
| 2025-12-17 | 0.796 | 0.0002 |
| 2025-12-10 | 0.800 | -0.0062 |
| 2025-12-03 | 0.800 | -0.0036 |
| 2025-11-26 | 0.804 | -0.0034 |
| 2025-11-19 | 0.806 | 0.0059 |
| 2025-11-12 | 0.798 | -0.0026 |
| 2025-11-05 | 0.810 | 0.0002 |
| 2025-10-29 | 0.800 | 0.0064 |
| 2025-10-22 | 0.796 | -0.0003 |
| 2025-10-15 | 0.797 | -0.0038 |
| 2025-10-08 | 0.802 | 0.0034 |
| 2025-10-01 | 0.797 | 0.0008 |
| 2025-09-24 | 0.795 | 0.0035 |
| 2025-09-17 | 0.789 | 0.0027 |
| 2025-09-10 | 0.799 | 0.0019 |
| 2025-09-03 | 0.805 | 0.0000 |
| 2025-08-27 | 0.802 | -0.0015 |
| 2025-08-20 | 0.804 | -0.0036 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-16 | 0.7834 | 0.0014 |
| 2026-04-09 | 0.7900 | -0.0013 |
| 2026-04-02 | 0.7984 | 0.0044 |
| 2026-03-26 | 0.7945 | 0.0029 |
| 2026-03-19 | 0.7888 | -0.0041 |
| 2026-03-12 | 0.7857 | 0.0046 |
| 2026-03-05 | 0.7811 | 0.0020 |
| 2026-02-26 | 0.7737 | 0.0012 |
| 2026-02-19 | 0.7752 | 0.0024 |
| 2026-02-12 | 0.7688 | -0.0026 |
| 2026-02-05 | 0.7782 | 0.0010 |
| 2026-01-29 | 0.7648 | -0.0038 |
| 2026-01-22 | 0.7893 | -0.0064 |
| 2026-01-15 | 0.8033 | 0.0037 |
| 2026-01-08 | 0.7989 | 0.0014 |
| 2025-12-25 | 0.7873 | -0.0008 |
| 2025-12-18 | 0.7944 | -0.0011 |
| 2025-12-11 | 0.7948 | -0.0053 |
| 2025-12-04 | 0.8033 | 0.0037 |
| 2025-11-27 | 0.8049 | 0.0007 |
| 2025-11-20 | 0.8058 | 0.0003 |
| 2025-11-13 | 0.7929 | -0.0049 |
| 2025-11-06 | 0.8066 | -0.0038 |
| 2025-10-30 | 0.8016 | 0.0018 |
| 2025-10-23 | 0.7955 | -0.0002 |
| 2025-10-16 | 0.7927 | -0.0043 |
| 2025-10-09 | 0.8061 | 0.0043 |
| 2025-10-02 | 0.7976 | 0.0006 |
| 2025-09-25 | 0.8001 | 0.0052 |
| 2025-09-18 | 0.7924 | 0.0035 |
| 2025-09-11 | 0.7961 | -0.0029 |
| 2025-09-04 | 0.8056 | 0.0010 |
| 2025-08-28 | 0.8014 | -0.0008 |
| 2025-08-21 | 0.8085 | 0.0046 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-17 | 0.7814 | -0.0020 |
| 2026-04-10 | 0.7891 | -0.0009 |
| 2026-04-03 | 0.8011 | 0.0027 |
| 2026-03-27 | 0.7989 | 0.0044 |
| 2026-03-20 | 0.7880 | -0.0008 |
| 2026-03-13 | 0.7912 | 0.0055 |
| 2026-03-06 | 0.7770 | -0.0041 |
| 2026-02-27 | 0.7688 | -0.0049 |
| 2026-02-20 | 0.7752 | 0.0000 |
| 2026-02-13 | 0.7679 | -0.0009 |
| 2026-02-06 | 0.7754 | -0.0028 |
| 2026-01-30 | 0.7730 | 0.0082 |
| 2026-01-23 | 0.7817 | -0.0076 |
| 2026-01-16 | 0.8031 | -0.0002 |
| 2026-01-09 | 0.8008 | 0.0019 |
| 2026-01-02 | 0.7924 | -0.0001 |
| 2025-12-26 | 0.7891 | 0.0018 |
| 2025-12-19 | 0.7955 | 0.0011 |
| 2025-12-12 | 0.7962 | 0.0014 |
| 2025-12-05 | 0.8042 | 0.0009 |
| 2025-11-28 | 0.8032 | -0.0017 |
| 2025-11-21 | 0.8077 | 0.0019 |
| 2025-11-14 | 0.7940 | 0.0011 |
| 2025-11-07 | 0.8051 | -0.0015 |
| 2025-10-31 | 0.8046 | 0.0030 |
| 2025-10-24 | 0.7953 | -0.0002 |
| 2025-10-17 | 0.7926 | -0.0001 |
| 2025-10-10 | 0.8011 | -0.0050 |
| 2025-10-03 | 0.7954 | -0.0022 |
| 2025-09-26 | 0.7975 | -0.0026 |
| 2025-09-19 | 0.7955 | 0.0031 |
| 2025-09-12 | 0.7962 | 0.0001 |
| 2025-09-05 | 0.7983 | -0.0073 |
| 2025-08-29 | 0.8002 | -0.0012 |
| 2025-08-22 | 0.8013 | -0.0072 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 0.8075 | 2025-08-18 |
| 終値 | 0.7814 | 2026-04-17 |
| 期間増減 | -0.0261 | - |
| 高値 | 0.8104 | 2025-11-05 |
| 安値 | 0.7611 | 2026-01-27 |
| 平均 | 0.7927 | - |
| 上昇最大 | +0.0105 | 2026-03-02 |
| 下落最大 | -0.0161 | 2026-01-27 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 14 | 21 | 0.0374 | -0.0504 | -0.0130 |
| 火 | 15 | 20 | 0.0388 | -0.0650 | -0.0262 |
| 水 | 21 | 14 | 0.0638 | -0.0429 | 0.0209 |
| 木 | 20 | 14 | 0.0507 | -0.0423 | 0.0084 |
| 金 | 14 | 21 | 0.0371 | -0.0533 | -0.0162 |
| Total | 84 | 90 | 0.2278 | -0.2539 | -0.0261 |
※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 |
|---|---|---|
| 2026-04-13 | 0.7839 | -0.0139 |
| 2026-04-06 | 0.7978 | -0.0015 |
| 2026-03-30 | 0.7993 | 0.0130 |
| 2026-03-23 | 0.7863 | -0.0018 |
| 2026-03-16 | 0.7881 | 0.0108 |
| 2026-03-09 | 0.7773 | -0.0020 |
| 2026-03-02 | 0.7793 | 0.0046 |
| 2026-02-23 | 0.7747 | 0.0053 |
| 2026-02-16 | 0.7694 | 0.0025 |
| 2026-02-09 | 0.7669 | -0.0129 |
| 2026-02-02 | 0.7798 | 0.0026 |
| 2026-01-26 | 0.7772 | -0.0205 |
| 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 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-14 | 0.781 | -0.017 |
| 2026-04-07 | 0.798 | -0.002 |
| 2026-03-31 | 0.800 | 0.012 |
| 2026-03-24 | 0.788 | 0.003 |
| 2026-03-17 | 0.785 | 0.006 |
| 2026-03-10 | 0.779 | -0.004 |
| 2026-03-03 | 0.782 | 0.008 |
| 2026-02-24 | 0.774 | 0.004 |
| 2026-02-17 | 0.770 | 0.002 |
| 2026-02-10 | 0.768 | -0.007 |
| 2026-02-03 | 0.776 | 0.015 |
| 2026-01-27 | 0.761 | -0.029 |
| 2026-01-20 | 0.790 | -0.011 |
| 2026-01-13 | 0.801 | 0.005 |
| 2026-01-06 | 0.796 | 0.004 |
| 2025-12-30 | 0.792 | 0.004 |
| 2025-12-23 | 0.788 | -0.008 |
| 2025-12-16 | 0.795 | -0.011 |
| 2025-12-09 | 0.806 | 0.003 |
| 2025-12-02 | 0.803 | -0.004 |
| 2025-11-25 | 0.808 | 0.008 |
| 2025-11-18 | 0.800 | -0.001 |
| 2025-11-11 | 0.800 | -0.010 |
| 2025-11-04 | 0.810 | 0.017 |
| 2025-10-28 | 0.793 | -0.003 |
| 2025-10-21 | 0.796 | -0.005 |
| 2025-10-14 | 0.801 | 0.002 |
| 2025-10-07 | 0.798 | 0.002 |
| 2025-09-30 | 0.796 | 0.005 |
| 2025-09-23 | 0.791 | 0.005 |
| 2025-09-16 | 0.786 | -0.011 |
| 2025-09-09 | 0.797 | -0.007 |
| 2025-09-02 | 0.805 | 0.001 |
| 2025-08-26 | 0.804 | -0.004 |
| 2025-08-19 | 0.808 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-15 | 0.782 | -0.009 |
| 2026-04-08 | 0.791 | -0.003 |
| 2026-04-01 | 0.794 | 0.002 |
| 2026-03-25 | 0.792 | -0.001 |
| 2026-03-18 | 0.793 | 0.012 |
| 2026-03-11 | 0.781 | 0.002 |
| 2026-03-04 | 0.779 | 0.007 |
| 2026-02-25 | 0.773 | 0.000 |
| 2026-02-18 | 0.773 | 0.001 |
| 2026-02-11 | 0.771 | -0.006 |
| 2026-02-04 | 0.777 | 0.009 |
| 2026-01-28 | 0.769 | -0.027 |
| 2026-01-21 | 0.796 | -0.004 |
| 2026-01-14 | 0.800 | 0.002 |
| 2026-01-07 | 0.798 | 0.005 |
| 2025-12-31 | 0.793 | 0.004 |
| 2025-12-24 | 0.788 | -0.007 |
| 2025-12-17 | 0.796 | -0.005 |
| 2025-12-10 | 0.800 | 0.001 |
| 2025-12-03 | 0.800 | -0.005 |
| 2025-11-26 | 0.804 | -0.001 |
| 2025-11-19 | 0.806 | 0.008 |
| 2025-11-12 | 0.798 | -0.013 |
| 2025-11-05 | 0.810 | 0.011 |
| 2025-10-29 | 0.800 | 0.004 |
| 2025-10-22 | 0.796 | -0.001 |
| 2025-10-15 | 0.797 | -0.005 |
| 2025-10-08 | 0.802 | 0.005 |
| 2025-10-01 | 0.797 | 0.002 |
| 2025-09-24 | 0.795 | 0.006 |
| 2025-09-17 | 0.789 | -0.010 |
| 2025-09-10 | 0.799 | -0.006 |
| 2025-09-03 | 0.805 | 0.002 |
| 2025-08-27 | 0.802 | -0.002 |
| 2025-08-20 | 0.804 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-16 | 0.7834 | -0.0066 |
| 2026-04-09 | 0.7900 | -0.0084 |
| 2026-04-02 | 0.7984 | 0.0039 |
| 2026-03-26 | 0.7945 | 0.0057 |
| 2026-03-19 | 0.7888 | 0.0031 |
| 2026-03-12 | 0.7857 | 0.0046 |
| 2026-03-05 | 0.7811 | 0.0074 |
| 2026-02-26 | 0.7737 | -0.0015 |
| 2026-02-19 | 0.7752 | 0.0064 |
| 2026-02-12 | 0.7688 | -0.0094 |
| 2026-02-05 | 0.7782 | 0.0134 |
| 2026-01-29 | 0.7648 | -0.0245 |
| 2026-01-22 | 0.7893 | -0.0140 |
| 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 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-17 | 0.7814 | -0.0077 |
| 2026-04-10 | 0.7891 | -0.0120 |
| 2026-04-03 | 0.8011 | 0.0022 |
| 2026-03-27 | 0.7989 | 0.0109 |
| 2026-03-20 | 0.7880 | -0.0032 |
| 2026-03-13 | 0.7912 | 0.0142 |
| 2026-03-06 | 0.7770 | 0.0082 |
| 2026-02-27 | 0.7688 | -0.0064 |
| 2026-02-20 | 0.7752 | 0.0073 |
| 2026-02-13 | 0.7679 | -0.0075 |
| 2026-02-06 | 0.7754 | 0.0024 |
| 2026-01-30 | 0.7730 | -0.0087 |
| 2026-01-23 | 0.7817 | -0.0214 |
| 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 |
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 | 0.0919 | -0.1155 | -0.0236 |
| 火 | 18 | 16 | 0.1063 | -0.1328 | -0.0265 |
| 水 | 17 | 17 | 0.0825 | -0.1044 | -0.0219 |
| 木 | 16 | 17 | 0.1077 | -0.1328 | -0.0251 |
| 金 | 16 | 18 | 0.0941 | -0.1140 | -0.0199 |
| Total | 83 | 86 | 0.4825 | -0.5995 | -0.1170 |
※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(%)
