【南アフリカランド/円】曜日データ
ZARJPY
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 | 9.7016 | 0.0085 |
| 2026-04-06 | 9.4850 | 0.0910 |
| 2026-03-30 | 9.2961 | -0.0776 |
| 2026-03-23 | 9.4105 | 0.1140 |
| 2026-03-16 | 9.5415 | 0.0803 |
| 2026-03-09 | 9.6626 | 0.1283 |
| 2026-03-02 | 9.7720 | -0.0354 |
| 2026-02-23 | 9.6550 | -0.0215 |
| 2026-02-16 | 9.6122 | 0.0293 |
| 2026-02-09 | 9.8038 | 0.0006 |
| 2026-02-02 | 9.6691 | 0.0889 |
| 2026-01-26 | 9.6163 | -0.0482 |
| 2026-01-19 | 9.6456 | 0.0134 |
| 2026-01-12 | 9.6437 | 0.0751 |
| 2026-01-05 | 9.5574 | 0.0473 |
| 2025-12-29 | 9.3532 | -0.0372 |
| 2025-12-22 | 9.3961 | -0.0050 |
| 2025-12-15 | 9.2315 | -0.0041 |
| 2025-12-08 | 9.1499 | -0.0183 |
| 2025-12-01 | 9.0974 | -0.0274 |
| 2025-11-24 | 9.0683 | 0.0655 |
| 2025-11-17 | 9.0340 | 0.0089 |
| 2025-11-10 | 8.9755 | 0.0998 |
| 2025-11-03 | 8.9101 | 0.0554 |
| 2025-10-27 | 8.8700 | 0.0044 |
| 2025-10-20 | 8.7365 | 0.0647 |
| 2025-10-13 | 8.7960 | 0.1211 |
| 2025-10-06 | 8.7479 | 0.1819 |
| 2025-09-29 | 8.6047 | -0.0137 |
| 2025-09-22 | 8.5195 | -0.0147 |
| 2025-09-15 | 8.4850 | -0.0143 |
| 2025-09-08 | 8.4285 | 0.0461 |
| 2025-09-01 | 8.3631 | 0.0294 |
| 2025-08-25 | 8.3868 | -0.0408 |
| 2025-08-18 | 8.3791 | 0 |
| 火曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-14 | 9.7115 | 0.0099 |
| 2026-04-07 | 9.4925 | 0.0075 |
| 2026-03-31 | 9.3762 | 0.0801 |
| 2026-03-24 | 9.3736 | -0.0369 |
| 2026-03-17 | 9.5296 | -0.0119 |
| 2026-03-10 | 9.7008 | 0.0382 |
| 2026-03-03 | 9.5494 | -0.2226 |
| 2026-02-24 | 9.7579 | 0.1029 |
| 2026-02-17 | 9.5604 | -0.0518 |
| 2026-02-10 | 9.6802 | -0.1236 |
| 2026-02-03 | 9.7460 | 0.0769 |
| 2026-01-27 | 9.5870 | -0.0293 |
| 2026-01-20 | 9.6294 | -0.0162 |
| 2026-01-13 | 9.7036 | 0.0599 |
| 2026-01-06 | 9.5659 | 0.0085 |
| 2025-12-30 | 9.4216 | 0.0684 |
| 2025-12-23 | 9.3590 | -0.0371 |
| 2025-12-16 | 9.2324 | 0.0009 |
| 2025-12-09 | 9.1981 | 0.0482 |
| 2025-12-02 | 9.1076 | 0.0102 |
| 2025-11-25 | 9.0677 | -0.0006 |
| 2025-11-18 | 9.0527 | 0.0187 |
| 2025-11-11 | 8.9741 | -0.0014 |
| 2025-11-04 | 8.7706 | -0.1395 |
| 2025-10-28 | 8.8660 | -0.0040 |
| 2025-10-21 | 8.7278 | -0.0087 |
| 2025-10-14 | 8.7343 | -0.0617 |
| 2025-10-07 | 8.8207 | 0.0728 |
| 2025-09-30 | 8.5634 | -0.0413 |
| 2025-09-23 | 8.5500 | 0.0305 |
| 2025-09-16 | 8.4444 | -0.0406 |
| 2025-09-09 | 8.4052 | -0.0233 |
| 2025-09-02 | 8.3898 | 0.0267 |
| 2025-08-26 | 8.3618 | -0.0250 |
| 2025-08-19 | 8.3423 | -0.0368 |
| 水曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-15 | 9.7052 | -0.0063 |
| 2026-04-08 | 9.6644 | 0.1719 |
| 2026-04-01 | 9.4291 | 0.0529 |
| 2026-03-25 | 9.4015 | 0.0279 |
| 2026-03-18 | 9.4172 | -0.1124 |
| 2026-03-11 | 9.6127 | -0.0881 |
| 2026-03-04 | 9.6036 | 0.0542 |
| 2026-02-25 | 9.8580 | 0.1001 |
| 2026-02-18 | 9.6242 | 0.0638 |
| 2026-02-11 | 9.6450 | -0.0352 |
| 2026-02-04 | 9.7371 | -0.0089 |
| 2026-01-28 | 9.7384 | 0.1514 |
| 2026-01-21 | 9.7297 | 0.1003 |
| 2026-01-14 | 9.6484 | -0.0552 |
| 2026-01-07 | 9.5225 | -0.0434 |
| 2025-12-31 | 9.4887 | 0.0671 |
| 2025-12-24 | 9.3596 | 0.0006 |
| 2025-12-17 | 9.2771 | 0.0447 |
| 2025-12-10 | 9.2185 | 0.0204 |
| 2025-12-03 | 9.1104 | 0.0028 |
| 2025-11-26 | 9.1226 | 0.0549 |
| 2025-11-19 | 9.1310 | 0.0783 |
| 2025-11-12 | 9.0505 | 0.0764 |
| 2025-11-05 | 8.8474 | 0.0768 |
| 2025-10-29 | 8.8833 | 0.0173 |
| 2025-10-22 | 8.7270 | -0.0008 |
| 2025-10-15 | 8.7067 | -0.0276 |
| 2025-10-08 | 8.8936 | 0.0729 |
| 2025-10-01 | 8.5392 | -0.0242 |
| 2025-09-24 | 8.5796 | 0.0296 |
| 2025-09-17 | 8.4436 | -0.0008 |
| 2025-09-10 | 8.4291 | 0.0239 |
| 2025-09-03 | 8.3705 | -0.0193 |
| 2025-08-27 | 8.3308 | -0.0310 |
| 2025-08-20 | 8.3354 | -0.0069 |
| 木曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-16 | 9.6961 | -0.0091 |
| 2026-04-09 | 9.7116 | 0.0472 |
| 2026-04-02 | 9.4324 | 0.0033 |
| 2026-03-26 | 9.3301 | -0.0714 |
| 2026-03-19 | 9.4282 | 0.0110 |
| 2026-03-12 | 9.5106 | -0.1021 |
| 2026-03-05 | 9.4477 | -0.1559 |
| 2026-02-26 | 9.7883 | -0.0697 |
| 2026-02-19 | 9.5962 | -0.0280 |
| 2026-02-12 | 9.5699 | -0.0751 |
| 2026-02-05 | 9.6518 | -0.0853 |
| 2026-01-29 | 9.7240 | -0.0144 |
| 2026-01-22 | 9.8118 | 0.0821 |
| 2026-01-15 | 9.7069 | 0.0585 |
| 2026-01-08 | 9.4916 | -0.0309 |
| 2025-12-25 | 9.3694 | 0.0098 |
| 2025-12-18 | 9.2953 | 0.0182 |
| 2025-12-11 | 9.2249 | 0.0064 |
| 2025-12-04 | 9.1237 | 0.0133 |
| 2025-11-27 | 9.1116 | -0.0110 |
| 2025-11-20 | 9.1347 | 0.0037 |
| 2025-11-13 | 9.0631 | 0.0126 |
| 2025-11-06 | 8.8077 | -0.0397 |
| 2025-10-30 | 8.9171 | 0.0338 |
| 2025-10-23 | 8.8080 | 0.0810 |
| 2025-10-16 | 8.6761 | -0.0306 |
| 2025-10-09 | 8.8954 | 0.0018 |
| 2025-10-02 | 8.5123 | -0.0269 |
| 2025-09-25 | 8.5874 | 0.0078 |
| 2025-09-18 | 8.5245 | 0.0809 |
| 2025-09-11 | 8.4763 | 0.0472 |
| 2025-09-04 | 8.3458 | -0.0247 |
| 2025-08-28 | 8.3033 | -0.0275 |
| 2025-08-21 | 8.3742 | 0.0388 |
| 金曜だけ | Close | 前日比 |
|---|---|---|
| 2026-04-17 | 9.7334 | 0.0373 |
| 2026-04-10 | 9.6931 | -0.0185 |
| 2026-04-03 | 9.3940 | -0.0384 |
| 2026-03-27 | 9.3737 | 0.0436 |
| 2026-03-20 | 9.2965 | -0.1317 |
| 2026-03-13 | 9.4612 | -0.0494 |
| 2026-03-06 | 9.5343 | 0.0866 |
| 2026-02-27 | 9.8074 | 0.0191 |
| 2026-02-20 | 9.6765 | 0.0803 |
| 2026-02-13 | 9.5829 | 0.0130 |
| 2026-02-06 | 9.8032 | 0.1514 |
| 2026-01-30 | 9.5802 | -0.1438 |
| 2026-01-23 | 9.6645 | -0.1473 |
| 2026-01-16 | 9.6322 | -0.0747 |
| 2026-01-09 | 9.5686 | 0.0770 |
| 2026-01-02 | 9.5101 | 0.0214 |
| 2025-12-26 | 9.3904 | 0.0210 |
| 2025-12-19 | 9.4011 | 0.1058 |
| 2025-12-12 | 9.2356 | 0.0107 |
| 2025-12-05 | 9.1682 | 0.0445 |
| 2025-11-28 | 9.1248 | 0.0132 |
| 2025-11-21 | 9.0028 | -0.1319 |
| 2025-11-14 | 9.0251 | -0.0380 |
| 2025-11-07 | 8.8757 | 0.0680 |
| 2025-10-31 | 8.8547 | -0.0624 |
| 2025-10-24 | 8.8656 | 0.0576 |
| 2025-10-17 | 8.6718 | -0.0043 |
| 2025-10-10 | 8.6749 | -0.2205 |
| 2025-10-03 | 8.5660 | 0.0537 |
| 2025-09-26 | 8.6184 | 0.0310 |
| 2025-09-19 | 8.5342 | 0.0097 |
| 2025-09-12 | 8.4993 | 0.0230 |
| 2025-09-05 | 8.3824 | 0.0366 |
| 2025-08-29 | 8.3337 | 0.0304 |
| 2025-08-22 | 8.4276 | 0.0534 |
more...
全期間データ(共通)
| 項目 | データ | 日付 |
|---|---|---|
| 始値 | 8.3791 | 2025-08-18 |
| 終値 | 9.7334 | 2026-04-17 |
| 期間増減 | +1.3543 | - |
| 高値 | 9.858 | 2026-02-25 |
| 安値 | 8.3033 | 2025-08-28 |
| 平均 | 9.1641 | - |
| 上昇最大 | +0.1819 | 2025-10-06 |
| 下落最大 | -0.2226 | 2026-03-03 |
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 21 | 14 | 1.3539 | -0.3582 | 0.9957 |
| 火 | 16 | 19 | 0.6603 | -0.9123 | -0.2520 |
| 水 | 21 | 14 | 1.2882 | -0.4601 | 0.8281 |
| 木 | 18 | 16 | 0.5574 | -0.8023 | -0.2449 |
| 金 | 23 | 12 | 1.0883 | -1.0609 | 0.0274 |
| Total | 99 | 75 | 4.9481 | -3.5938 | 1.3543 |
※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 | 9.7016 | 0.2166 |
| 2026-04-06 | 9.4850 | 0.1889 |
| 2026-03-30 | 9.2961 | -0.1144 |
| 2026-03-23 | 9.4105 | -0.1310 |
| 2026-03-16 | 9.5415 | -0.1211 |
| 2026-03-09 | 9.6626 | -0.1094 |
| 2026-03-02 | 9.7720 | 0.1170 |
| 2026-02-23 | 9.6550 | 0.0428 |
| 2026-02-16 | 9.6122 | -0.1916 |
| 2026-02-09 | 9.8038 | 0.1347 |
| 2026-02-02 | 9.6691 | 0.0528 |
| 2026-01-26 | 9.6163 | -0.0293 |
| 2026-01-19 | 9.6456 | 0.0019 |
| 2026-01-12 | 9.6437 | 0.0863 |
| 2026-01-05 | 9.5574 | 0.2042 |
| 2025-12-29 | 9.3532 | -0.0429 |
| 2025-12-22 | 9.3961 | 0.1646 |
| 2025-12-15 | 9.2315 | 0.0816 |
| 2025-12-08 | 9.1499 | 0.0525 |
| 2025-12-01 | 9.0974 | 0.0291 |
| 2025-11-24 | 9.0683 | 0.0343 |
| 2025-11-17 | 9.0340 | 0.0585 |
| 2025-11-10 | 8.9755 | 0.0654 |
| 2025-11-03 | 8.9101 | 0.0401 |
| 2025-10-27 | 8.8700 | 0.1335 |
| 2025-10-20 | 8.7365 | -0.0595 |
| 2025-10-13 | 8.7960 | 0.0481 |
| 2025-10-06 | 8.7479 | 0.1432 |
| 2025-09-29 | 8.6047 | 0.0852 |
| 2025-09-22 | 8.5195 | 0.0345 |
| 2025-09-15 | 8.4850 | 0.0565 |
| 2025-09-08 | 8.4285 | 0.0654 |
| 2025-09-01 | 8.3631 | -0.0237 |
| 2025-08-25 | 8.3868 | 0.0077 |
| 2025-08-18 | 8.3791 | 0 |
| 火曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-14 | 9.7115 | 0.2190 |
| 2026-04-07 | 9.4925 | 0.1163 |
| 2026-03-31 | 9.3762 | 0.0026 |
| 2026-03-24 | 9.3736 | -0.1560 |
| 2026-03-17 | 9.5296 | -0.1712 |
| 2026-03-10 | 9.7008 | 0.1514 |
| 2026-03-03 | 9.5494 | -0.2085 |
| 2026-02-24 | 9.7579 | 0.1975 |
| 2026-02-17 | 9.5604 | -0.1198 |
| 2026-02-10 | 9.6802 | -0.0658 |
| 2026-02-03 | 9.7460 | 0.1590 |
| 2026-01-27 | 9.5870 | -0.0424 |
| 2026-01-20 | 9.6294 | -0.0742 |
| 2026-01-13 | 9.7036 | 0.1377 |
| 2026-01-06 | 9.5659 | 0.1443 |
| 2025-12-30 | 9.4216 | 0.0626 |
| 2025-12-23 | 9.3590 | 0.1266 |
| 2025-12-16 | 9.2324 | 0.0343 |
| 2025-12-09 | 9.1981 | 0.0905 |
| 2025-12-02 | 9.1076 | 0.0399 |
| 2025-11-25 | 9.0677 | 0.0150 |
| 2025-11-18 | 9.0527 | 0.0786 |
| 2025-11-11 | 8.9741 | 0.2035 |
| 2025-11-04 | 8.7706 | -0.0954 |
| 2025-10-28 | 8.8660 | 0.1382 |
| 2025-10-21 | 8.7278 | -0.0065 |
| 2025-10-14 | 8.7343 | -0.0864 |
| 2025-10-07 | 8.8207 | 0.2573 |
| 2025-09-30 | 8.5634 | 0.0134 |
| 2025-09-23 | 8.5500 | 0.1056 |
| 2025-09-16 | 8.4444 | 0.0392 |
| 2025-09-09 | 8.4052 | 0.0154 |
| 2025-09-02 | 8.3898 | 0.0280 |
| 2025-08-26 | 8.3618 | 0.0195 |
| 2025-08-19 | 8.3423 | 0 |
| 水曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-15 | 9.7052 | 0.0408 |
| 2026-04-08 | 9.6644 | 0.2353 |
| 2026-04-01 | 9.4291 | 0.0276 |
| 2026-03-25 | 9.4015 | -0.0157 |
| 2026-03-18 | 9.4172 | -0.1955 |
| 2026-03-11 | 9.6127 | 0.0091 |
| 2026-03-04 | 9.6036 | -0.2544 |
| 2026-02-25 | 9.8580 | 0.2338 |
| 2026-02-18 | 9.6242 | -0.0208 |
| 2026-02-11 | 9.6450 | -0.0921 |
| 2026-02-04 | 9.7371 | -0.0013 |
| 2026-01-28 | 9.7384 | 0.0087 |
| 2026-01-21 | 9.7297 | 0.0813 |
| 2026-01-14 | 9.6484 | 0.1259 |
| 2026-01-07 | 9.5225 | 0.0338 |
| 2025-12-31 | 9.4887 | 0.1291 |
| 2025-12-24 | 9.3596 | 0.0825 |
| 2025-12-17 | 9.2771 | 0.0586 |
| 2025-12-10 | 9.2185 | 0.1081 |
| 2025-12-03 | 9.1104 | -0.0122 |
| 2025-11-26 | 9.1226 | -0.0084 |
| 2025-11-19 | 9.1310 | 0.0805 |
| 2025-11-12 | 9.0505 | 0.2031 |
| 2025-11-05 | 8.8474 | -0.0359 |
| 2025-10-29 | 8.8833 | 0.1563 |
| 2025-10-22 | 8.7270 | 0.0203 |
| 2025-10-15 | 8.7067 | -0.1869 |
| 2025-10-08 | 8.8936 | 0.3544 |
| 2025-10-01 | 8.5392 | -0.0404 |
| 2025-09-24 | 8.5796 | 0.1360 |
| 2025-09-17 | 8.4436 | 0.0145 |
| 2025-09-10 | 8.4291 | 0.0586 |
| 2025-09-03 | 8.3705 | 0.0397 |
| 2025-08-27 | 8.3308 | -0.0046 |
| 2025-08-20 | 8.3354 | 0 |
| 木曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-16 | 9.6961 | -0.0155 |
| 2026-04-09 | 9.7116 | 0.2792 |
| 2026-04-02 | 9.4324 | 0.1023 |
| 2026-03-26 | 9.3301 | -0.0981 |
| 2026-03-19 | 9.4282 | -0.0824 |
| 2026-03-12 | 9.5106 | 0.0629 |
| 2026-03-05 | 9.4477 | -0.3406 |
| 2026-02-26 | 9.7883 | 0.1921 |
| 2026-02-19 | 9.5962 | 0.0263 |
| 2026-02-12 | 9.5699 | -0.0819 |
| 2026-02-05 | 9.6518 | -0.0722 |
| 2026-01-29 | 9.7240 | -0.0878 |
| 2026-01-22 | 9.8118 | 0.1049 |
| 2026-01-15 | 9.7069 | 0.2153 |
| 2026-01-08 | 9.4916 | 0.1222 |
| 2025-12-25 | 9.3694 | 0.0741 |
| 2025-12-18 | 9.2953 | 0.0704 |
| 2025-12-11 | 9.2249 | 0.1012 |
| 2025-12-04 | 9.1237 | 0.0121 |
| 2025-11-27 | 9.1116 | -0.0231 |
| 2025-11-20 | 9.1347 | 0.0716 |
| 2025-11-13 | 9.0631 | 0.2554 |
| 2025-11-06 | 8.8077 | -0.1094 |
| 2025-10-30 | 8.9171 | 0.1091 |
| 2025-10-23 | 8.8080 | 0.1319 |
| 2025-10-16 | 8.6761 | -0.2193 |
| 2025-10-09 | 8.8954 | 0.3831 |
| 2025-10-02 | 8.5123 | -0.0751 |
| 2025-09-25 | 8.5874 | 0.0629 |
| 2025-09-18 | 8.5245 | 0.0482 |
| 2025-09-11 | 8.4763 | 0.1305 |
| 2025-09-04 | 8.3458 | 0.0425 |
| 2025-08-28 | 8.3033 | -0.0709 |
| 2025-08-21 | 8.3742 | 0 |
| 金曜だけ | Close | 前週比 |
|---|---|---|
| 2026-04-17 | 9.7334 | 0.0403 |
| 2026-04-10 | 9.6931 | 0.2991 |
| 2026-04-03 | 9.3940 | 0.0203 |
| 2026-03-27 | 9.3737 | 0.0772 |
| 2026-03-20 | 9.2965 | -0.1647 |
| 2026-03-13 | 9.4612 | -0.0731 |
| 2026-03-06 | 9.5343 | -0.2731 |
| 2026-02-27 | 9.8074 | 0.1309 |
| 2026-02-20 | 9.6765 | 0.0936 |
| 2026-02-13 | 9.5829 | -0.2203 |
| 2026-02-06 | 9.8032 | 0.2230 |
| 2026-01-30 | 9.5802 | -0.0843 |
| 2026-01-23 | 9.6645 | 0.0323 |
| 2026-01-16 | 9.6322 | 0.0636 |
| 2026-01-09 | 9.5686 | 0.0585 |
| 2026-01-02 | 9.5101 | 0.1197 |
| 2025-12-26 | 9.3904 | -0.0107 |
| 2025-12-19 | 9.4011 | 0.1655 |
| 2025-12-12 | 9.2356 | 0.0674 |
| 2025-12-05 | 9.1682 | 0.0434 |
| 2025-11-28 | 9.1248 | 0.1220 |
| 2025-11-21 | 9.0028 | -0.0223 |
| 2025-11-14 | 9.0251 | 0.1494 |
| 2025-11-07 | 8.8757 | 0.0210 |
| 2025-10-31 | 8.8547 | -0.0109 |
| 2025-10-24 | 8.8656 | 0.1938 |
| 2025-10-17 | 8.6718 | -0.0031 |
| 2025-10-10 | 8.6749 | 0.1089 |
| 2025-10-03 | 8.5660 | -0.0524 |
| 2025-09-26 | 8.6184 | 0.0842 |
| 2025-09-19 | 8.5342 | 0.0349 |
| 2025-09-12 | 8.4993 | 0.1169 |
| 2025-09-05 | 8.3824 | 0.0487 |
| 2025-08-29 | 8.3337 | -0.0939 |
| 2025-08-22 | 8.4276 | 0 |
more...
南アフリカランド/円 前週比の累計推移(USD)![]()
上昇 | 下降
| 曜日 | 回数 | 合計値 | 増減 |
|---|---|---|---|
| 月 | 25 | 9 | 2.1454 | -0.8229 | 1.3225 |
| 火 | 24 | 10 | 2.3954 | -1.0262 | 1.3692 |
| 水 | 22 | 12 | 2.2380 | -0.8682 | 1.3698 |
| 木 | 21 | 12 | 2.5982 | -1.2763 | 1.3219 |
| 金 | 23 | 11 | 2.3146 | -1.0088 | 1.3058 |
| Total | 115 | 54 | 11.6916 | -5.0024 | 6.6892 |
※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)
南アフリカランド/円 日足チャート
南アフリカランド/円 増減値
南アフリカランド/円 累計推移
南アフリカランド/円 変化率の累計(%)
