2005年（平成17年）のスイスフラン/円の為替チャートとデータ
2005年のCHF/JPY（スイスフラン/日本円）の為替レートは、いくつかの重要な出来事によって変動しました。特に注目されたのは、日本銀行が金融緩和政策を継続したことです。この政策により円安が進行し、スイスフランに対する円の価値が低下しました。
また、スイス国立銀行（SNB）がスイスフランの過度な上昇を抑えるために市場介入を行ったことも影響を与えました。この介入はスイスフランの価値を調整し、CHF/JPYの動向に寄与しました。さらに、原油価格の変動や国際的な経済情勢も市場心理に影響を与え、為替市場の動向に反映されました。
これらの要因が2005年のCHF/JPYの動向を大きく左右しました。
１時間足、５分足、１分足の練習はこちらから。
2005年の主な経済ニュース
2003年/2004年/2005年/2006年/2007年/2008年/2009年/2010年/2011年/2012年/2013年/2014年/2015年/2016年/2017年/2018年/2019年/2020年/2021年/2022年/2023年/2024年/
2005年の為替のデータと５日と２５日の移動平均線の計算値
データの並び：月日／終値／５日ＳＭＡ／２５日ＳＭＡ
01/03
89.5199966430664
89.5199966430664
01/04
89.27999877929688
89.27999877929688
01/05
89.01000213623047
89.01000213623047
01/06
89.33999633789062
89.33999633789062
01/07
88.39299774169922
89.11
88.39299774169922
89.11
01/10
88.29000091552734
88.86
88.29000091552734
88.86
01/11
87.44000244140625
88.49
87.44000244140625
88.49
01/12
87.70999908447266
88.23
87.70999908447266
88.23
01/13
87.38099670410156
87.84
87.38099670410156
87.84
01/14
86.54399871826172
87.47
86.54399871826172
87.47
01/17
86.29000091552734
87.07
86.29000091552734
87.07
01/18
86.22000122070312
86.83
86.22000122070312
86.83
01/19
86.79000091552734
86.64
86.79000091552734
86.64
01/20
86.80999755859375
86.53
86.80999755859375
86.53
01/21
86.22799682617188
86.47
86.22799682617188
86.47
01/24
86.55000305175781
86.52
86.55000305175781
86.52
01/25
87.12999725341797
86.7
87.12999725341797
86.7
01/26
87.11000061035156
86.77
87.11000061035156
86.77
01/27
86.81999969482422
86.77
86.81999969482422
86.77
01/28
86.5989990234375
86.84
86.5989990234375
86.84
01/31
87.19999694824219
86.97
87.19999694824219
86.97
02/01
86.98999786376953
86.94
86.98999786376953
86.94
02/02
86.8499984741211
86.89
86.8499984741211
86.89
02/03
86.81999969482422
86.89
86.81999969482422
86.89
02/04
85.80599975585938
86.73
87.32
85.80599975585938
86.73
87.32
02/07
85.61000061035156
86.42
87.17
85.61000061035156
86.42
87.17
02/08
86.55999755859375
86.33
87.06
86.55999755859375
86.33
87.06
02/09
86.7699966430664
86.31
86.97
86.7699966430664
86.31
86.97
02/10
87.62000274658203
86.47
86.9
87.62000274658203
86.47
86.9
02/11
87.41799926757812
86.8
86.86
87.41799926757812
86.8
86.86
02/14
87.70999908447266
87.22
86.84
87.70999908447266
87.22
86.84
02/15
87.91000366210938
87.49
86.86
87.91000366210938
87.49
86.86
02/16
88.78600311279297
87.89
86.9
88.78600311279297
87.89
86.9
02/17
89.06999969482422
88.18
86.97
89.06999969482422
88.18
86.97
02/18
88.98300170898438
88.49
87.07
88.98300170898438
88.49
87.07
02/21
89.12000274658203
88.77
87.18
89.12000274658203
88.77
87.18
02/22
89.93000030517578
89.18
87.33
89.93000030517578
89.18
87.33
02/23
90.2300033569336
89.47
87.47
90.2300033569336
89.47
87.47
02/24
90.1500015258789
89.68
87.6
90.1500015258789
89.68
87.6
02/25
90.5719985961914
90
87.77
90.5719985961914
90
87.77
02/28
89.81900024414062
90.14
87.9
89.81900024414062
90.14
87.9
03/01
89.45999908447266
90.05
88
89.45999908447266
90.05
88
03/02
89.25
89.85
88.08
89.25
89.85
88.08
03/03
89.12000274658203
89.64
88.17
89.12000274658203
89.64
88.17
03/04
89.63600158691406
89.46
88.3
89.63600158691406
89.46
88.3
03/07
89.4739990234375
89.39
88.39
89.4739990234375
89.39
88.39
03/08
90.05400085449219
89.51
88.51
90.05400085449219
89.51
88.51
03/09
89.62000274658203
89.58
88.62
89.62000274658203
89.58
88.62
03/10
90.18000030517578
89.79
88.75
90.18000030517578
89.79
88.75
03/11
90.55799865722656
89.98
88.94
90.55799865722656
89.98
88.94
03/14
90.47000122070312
90.18
89.14
90.47000122070312
90.18
89.14
03/15
89.68000030517578
90.1
89.26
89.68000030517578
90.1
89.26
03/16
90.3499984741211
90.25
89.41
90.3499984741211
90.25
89.41
03/17
90.29000091552734
90.27
89.51
90.29000091552734
90.27
89.51
03/18
89.96099853515625
90.15
89.62
89.96099853515625
90.15
89.62
03/21
89.20999908447266
89.9
89.68
89.20999908447266
89.9
89.68
03/22
88.75
89.71
89.71
88.75
89.71
89.71
03/23
88.54000091552734
89.35
89.7
88.54000091552734
89.35
89.7
03/24
88.44000244140625
88.98
89.67
88.44000244140625
88.98
89.67
03/25
88.58999633789062
88.71
89.66
88.58999633789062
88.71
89.66
03/28
89.05999755859375
88.68
89.66
89.05999755859375
88.68
89.66
03/29
89.41000366210938
88.81
89.63
89.41000366210938
88.81
89.63
03/30
89.55000305175781
89.01
89.61
89.55000305175781
89.01
89.61
03/31
89.56999969482422
89.24
89.58
89.56999969482422
89.24
89.58
04/01
89.35299682617188
89.39
89.54
89.35299682617188
89.39
89.54
04/04
89.58699798583984
89.49
89.53
89.58699798583984
89.49
89.53
04/05
89.70999908447266
89.55
89.54
89.70999908447266
89.55
89.54
04/06
90.12000274658203
89.67
89.57
90.12000274658203
89.67
89.57
04/07
89.91999816894531
89.74
89.6
89.91999816894531
89.74
89.6
04/08
90.33499908447266
89.93
89.63
90.33499908447266
89.93
89.63
04/11
90.20999908447266
90.06
89.66
90.20999908447266
90.06
89.66
04/12
89.83999633789062
90.08
89.65
89.83999633789062
90.08
89.65
04/13
89.38999938964844
89.94
89.64
89.38999938964844
89.94
89.64
04/14
89.05999755859375
89.77
89.6
89.05999755859375
89.77
89.6
04/15
89.4800033569336
89.6
89.56
89.4800033569336
89.6
89.56
04/18
90.41000366210938
89.64
89.55
90.41000366210938
89.64
89.55
04/19
90.5
89.77
89.59
90.5
89.77
89.59
04/20
90.75
90.04
89.6
90.75
90.04
89.6
04/21
90.25
90.28
89.6
90.25
90.28
89.6
04/22
89.61900329589844
90.31
89.59
89.61900329589844
90.31
89.59
04/25
88.93000030517578
90.01
89.57
88.93000030517578
90.01
89.57
04/26
89.41000366210938
89.79
89.6
89.41000366210938
89.79
89.6
04/27
88.73999786376953
89.39
89.61
88.73999786376953
89.39
89.61
04/28
88.95700073242188
89.13
89.63
88.95700073242188
89.13
89.63
04/29
87.64800262451172
88.74
89.59
87.64800262451172
88.74
89.59
05/02
87.63999938964844
88.48
89.54
87.63999938964844
88.48
89.54
05/03
87.55999755859375
88.11
89.46
87.55999755859375
88.11
89.46
05/04
87.69000244140625
87.9
89.39
87.69000244140625
87.9
89.39
05/05
87.5199966430664
87.61
89.31
87.5199966430664
87.61
89.31
05/06
87.00599670410156
87.48
89.21
87.00599670410156
87.48
89.21
05/09
87.75
87.51
89.14
87.75
87.51
89.14
05/10
87.86000061035156
87.57
89.06
87.86000061035156
87.57
89.06
05/11
87.69000244140625
87.57
88.97
87.69000244140625
87.57
88.97
05/12
87.7300033569336
87.61
88.88
87.7300033569336
87.61
88.88
05/13
87.61000061035156
87.73
88.77
87.61000061035156
87.73
88.77
05/16
87.4000015258789
87.66
88.66
87.4000015258789
87.66
88.66
05/17
87.62999725341797
87.61
88.57
87.62999725341797
87.61
88.57
05/18
87.8499984741211
87.64
88.51
87.8499984741211
87.64
88.51
05/19
88.01799774169922
87.7
88.47
88.01799774169922
87.7
88.47
05/20
87.66500091552734
87.71
88.39
87.66500091552734
87.71
88.39
05/23
87.4800033569336
87.73
88.28
87.4800033569336
87.73
88.28
05/24
87.43000030517578
87.69
88.15
87.43000030517578
87.69
88.15
05/25
87.72000122070312
87.66
88.03
87.72000122070312
87.66
88.03
05/26
87.3499984741211
87.53
87.92
87.3499984741211
87.53
87.92
05/27
87.8219985961914
87.56
87.84
87.8219985961914
87.56
87.84
05/30
87.19000244140625
87.5
87.77
87.19000244140625
87.5
87.77
05/31
86.86000061035156
87.39
87.67
86.86000061035156
87.39
87.67
06/01
86.51200103759766
87.15
87.58
86.51200103759766
87.15
87.58
06/02
86.41999816894531
86.96
87.48
86.41999816894531
86.96
87.48
06/03
85.89399719238281
86.58
87.41
85.89399719238281
86.58
87.41
06/06
85.4800033569336
86.23
87.33
85.4800033569336
86.23
87.33
06/07
85.5199966430664
85.97
87.24
85.5199966430664
85.97
87.24
06/08
85.47000122070312
85.76
87.16
85.47000122070312
85.76
87.16
06/09
85.63999938964844
85.6
87.08
85.63999938964844
85.6
87.08
06/10
85.7770004272461
85.58
87.03
85.7770004272461
85.58
87.03
06/13
86.12000274658203
85.71
86.97
86.12000274658203
85.71
86.97
06/14
85.58999633789062
85.72
86.87
85.58999633789062
85.72
86.87
06/15
85.94400024414062
85.81
86.8
85.94400024414062
85.81
86.8
06/16
85.65599822998047
85.82
86.72
85.65599822998047
85.82
86.72
06/17
86.31400299072266
85.92
86.67
86.31400299072266
85.92
86.67
06/20
86.052001953125
85.91
86.62
86.052001953125
85.91
86.62
06/21
85.58999633789062
85.91
86.53
85.58999633789062
85.91
86.53
06/22
85.5
85.82
86.44
85.5
85.82
86.44
06/23
85.10700225830078
85.71
86.32
85.10700225830078
85.71
86.32
06/24
85.56400299072266
85.56
86.24
85.56400299072266
85.56
86.24
06/27
86.1500015258789
85.58
86.19
86.1500015258789
85.58
86.19
06/28
85.75299835205078
85.61
86.12
85.75299835205078
85.61
86.12
06/29
86.16000366210938
85.75
86.06
86.16000366210938
85.75
86.06
06/30
86.36000061035156
86
86.02
86.36000061035156
86
86.02
07/01
86.02999877929688
86.09
85.95
86.02999877929688
86.09
85.95
07/04
85.62000274658203
85.98
85.88
85.62000274658203
85.98
85.88
07/05
85.63999938964844
85.96
85.83
85.63999938964844
85.96
85.83
07/06
86.13999938964844
85.96
85.82
86.13999938964844
85.96
85.82
07/07
86.19999694824219
85.93
85.81
86.19999694824219
85.93
85.81
07/08
86.50199890136719
86.02
85.84
86.50199890136719
86.02
85.84
07/11
86.72100067138672
86.24
85.88
86.72100067138672
86.24
85.88
07/12
87.22000122070312
86.56
85.95
87.22000122070312
86.56
85.95
07/13
86.69999694824219
86.67
86
86.69999694824219
86.67
86
07/14
87.05999755859375
86.84
86.06
87.05999755859375
86.84
86.06
07/15
86.62300109863281
86.86
86.09
86.62300109863281
86.86
86.09
07/18
86.4469985961914
86.81
86.11
86.4469985961914
86.81
86.11
07/19
86.77999877929688
86.72
86.15
86.77999877929688
86.72
86.15
07/20
87.73999786376953
86.93
86.23
87.73999786376953
86.93
86.23
07/21
85.8499984741211
86.69
86.23
85.8499984741211
86.69
86.23
07/22
85.85199737548828
86.53
86.21
85.85199737548828
86.53
86.21
07/25
86.16000366210938
86.48
86.22
86.16000366210938
86.48
86.22
07/26
86.59100341796875
86.44
86.26
86.59100341796875
86.44
86.26
07/27
86.77999877929688
86.25
86.31
86.77999877929688
86.25
86.31
07/28
87.31999969482422
86.54
86.4
87.31999969482422
86.54
86.4
07/29
87.2490005493164
86.82
86.47
87.2490005493164
86.82
86.47
08/01
87.73999786376953
87.14
86.53
87.73999786376953
87.14
86.53
08/02
87.23999786376953
87.27
86.59
87.23999786376953
87.27
86.59
08/03
88.05999755859375
87.52
86.66
88.05999755859375
87.52
86.66
08/04
88.41000366210938
87.74
86.75
88.41000366210938
87.74
86.75
08/05
89.30899810791016
88.15
86.88
89.30899810791016
88.15
86.88
08/08
88.80999755859375
88.37
87.01
88.80999755859375
88.37
87.01
08/09
88.77999877929688
88.67
87.13
88.77999877929688
88.67
87.13
08/10
88.04000091552734
88.67
87.21
88.04000091552734
88.67
87.21
08/11
88.08000183105469
88.6
87.28
88.08000183105469
88.6
87.28
08/12
87.6989974975586
88.28
87.33
87.6989974975586
88.28
87.33
08/15
87.12999725341797
87.95
87.35
87.12999725341797
87.95
87.35
08/16
87.18000030517578
87.63
87.35
87.18000030517578
87.63
87.35
08/17
87.04000091552734
87.43
87.36
87.04000091552734
87.43
87.36
08/18
86.87000274658203
87.18
87.35
86.87000274658203
87.18
87.35
08/19
86.58399963378906
86.96
87.35
86.58399963378906
86.96
87.35
08/22
86.38999938964844
86.81
87.35
86.38999938964844
86.81
87.35
08/23
86.48899841308594
86.67
87.34
86.48899841308594
86.67
87.34
08/24
87.18299865722656
86.7
87.31
87.18299865722656
86.7
87.31
08/25
87.62799835205078
86.85
87.38
87.62799835205078
86.85
87.38
08/26
87.5739974975586
87.05
87.45
87.5739974975586
87.05
87.45
08/29
87.36000061035156
87.25
87.5
87.36000061035156
87.25
87.5
08/30
87.70999908447266
87.49
87.55
87.70999908447266
87.49
87.55
08/31
88.23999786376953
87.7
87.6
88.23999786376953
87.7
87.6
09/01
88.95999908447266
87.97
87.67
88.95999908447266
87.97
87.67
09/02
90.04299926757812
88.46
87.78
90.04299926757812
88.46
87.78
09/05
88.66200256347656
88.72
87.82
88.66200256347656
88.72
87.82
09/06
88.44999694824219
88.87
87.87
88.44999694824219
88.87
87.87
09/07
88.48999786376953
88.92
87.88
88.48999786376953
88.92
87.88
09/08
88.75499725341797
88.88
87.9
88.75499725341797
88.88
87.9
09/09
88.20500183105469
88.51
87.85
88.20500183105469
88.51
87.85
09/12
87.66000366210938
88.31
87.81
87.66000366210938
88.31
87.81
09/13
87.8499984741211
88.19
87.77
87.8499984741211
88.19
87.77
09/14
87.72000122070312
88.04
87.76
87.72000122070312
88.04
87.76
09/15
87.31999969482422
87.75
87.73
87.31999969482422
87.75
87.73
09/16
87.68299865722656
87.65
87.73
87.68299865722656
87.65
87.73
09/19
87.12000274658203
87.54
87.73
87.12000274658203
87.54
87.73
09/20
87.33000183105469
87.43
87.73
87.33000183105469
87.43
87.73
09/22
87.29000091552734
87.35
87.74
87.29000091552734
87.35
87.74
09/23
87.03299713134766
87.29
87.75
87.03299713134766
87.29
87.75
09/26
87.11000061035156
87.18
87.77
87.11000061035156
87.18
87.77
09/27
87.40699768066406
87.23
87.81
87.40699768066406
87.23
87.81
09/28
87.5199966430664
87.27
87.85
87.5199966430664
87.27
87.85
09/29
87.37999725341797
87.29
87.86
87.37999725341797
87.29
87.86
09/30
87.71499633789062
87.43
87.86
87.71499633789062
87.43
87.86
10/03
87.7300033569336
87.55
87.87
87.7300033569336
87.55
87.87
10/04
87.80000305175781
87.63
87.89
87.80000305175781
87.63
87.89
10/05
88.51000213623047
87.83
87.92
88.51000213623047
87.83
87.92
10/06
89.08999633789062
88.17
87.95
89.08999633789062
88.17
87.95
10/07
89.0479965209961
88.44
87.96
89.0479965209961
88.44
87.96
10/10
88.86000061035156
88.66
87.91
88.86000061035156
88.66
87.91
10/11
88.76599884033203
88.85
87.91
88.76599884033203
88.85
87.91
10/12
88.81999969482422
88.92
87.93
88.81999969482422
88.92
87.93
10/13
88.73200225830078
88.85
87.94
88.73200225830078
88.85
87.94
10/14
88.83200073242188
88.8
87.94
88.83200073242188
88.8
87.94
10/17
88.94999694824219
88.82
87.97
88.94999694824219
88.82
87.97
10/18
89.04000091552734
88.87
88.03
89.04000091552734
88.87
88.03
10/19
89.05999755859375
88.92
88.07
89.05999755859375
88.92
88.07
10/20
89.52999877929688
89.08
88.15
89.52999877929688
89.08
88.15
10/21
89.66400146484375
89.25
88.24
89.66400146484375
89.25
88.24
10/24
89.5999984741211
89.38
88.32
89.5999984741211
89.38
88.32
10/25
90.2699966430664
89.62
88.44
90.2699966430664
89.62
88.44
10/26
90.29000091552734
89.87
88.56
90.29000091552734
89.87
88.56
10/27
90.62000274658203
90.09
88.7
90.62000274658203
90.09
88.7
10/28
90.2760009765625
90.21
88.82
90.2760009765625
90.21
88.82
10/31
90.25
90.34
88.95
90.25
90.34
88.95
11/01
90.72000122070312
90.43
89.08
90.72000122070312
90.43
89.08
11/02
91.30000305175781
90.63
89.23
91.30000305175781
90.63
89.23
11/03
90.73999786376953
90.66
89.37
90.73999786376953
90.66
89.37
11/04
90.48400115966797
90.7
89.48
90.48400115966797
90.7
89.48
11/07
89.94000244140625
90.64
89.57
89.94000244140625
90.64
89.57
11/08
89.45999908447266
90.38
89.63
89.45999908447266
90.38
89.63
11/09
89.97000122070312
90.12
89.69
89.97000122070312
90.12
89.69
11/10
89.6500015258789
89.9
89.71
89.6500015258789
89.9
89.71
11/11
89.99600219726562
89.8
89.75
89.99600219726562
89.8
89.75
11/14
90.1500015258789
89.85
89.8
90.1500015258789
89.85
89.8
11/15
90.27999877929688
90.01
89.86
90.27999877929688
90.01
89.86
11/16
89.87000274658203
89.99
89.91
89.87000274658203
89.99
89.91
11/17
90.18599700927734
90.1
89.97
90.18599700927734
90.1
89.97
11/18
90.6240005493164
90.22
90.04
90.6240005493164
90.22
90.04
11/21
90.25
90.24
90.09
90.25
90.24
90.09
11/22
90.63999938964844
90.31
90.15
90.63999938964844
90.31
90.15
11/23
90.41999816894531
90.42
90.21
90.41999816894531
90.42
90.21
11/24
90.47000122070312
90.48
90.24
90.47000122070312
90.48
90.24
11/25
90.71800231933594
90.5
90.29
90.71800231933594
90.5
90.29
11/28
91.02999877929688
90.66
90.34
91.02999877929688
90.66
90.34
11/29
91.05000305175781
90.74
90.38
91.05000305175781
90.74
90.38
11/30
91.08000183105469
90.87
90.41
91.08000183105469
90.87
90.41
12/01
91.38999938964844
91.05
90.44
91.38999938964844
91.05
90.44
12/02
91.51499938964844
91.21
90.49
91.51499938964844
91.21
90.49
12/05
92.41000366210938
91.49
90.57
92.41000366210938
91.49
90.57
12/06
92.45999908447266
91.77
90.64
92.45999908447266
91.77
90.64
12/07
92.0999984741211
91.98
90.68
92.0999984741211
91.98
90.68
12/08
92.56999969482422
92.21
90.75
92.56999969482422
92.21
90.75
12/09
92.60099792480469
92.43
90.83
92.60099792480469
92.43
90.83
12/12
93.04000091552734
92.55
90.96
93.04000091552734
92.55
90.96
12/13
92.87000274658203
92.64
91.09
92.87000274658203
92.64
91.09
12/14
91.51000213623047
92.52
91.16
91.51000213623047
92.52
91.16
12/15
90.1500015258789
92.03
91.18
90.1500015258789
92.03
91.18
12/16
89.70800018310547
91.46
91.16
89.70800018310547
91.46
91.16
12/19
89.77999877929688
90.8
91.15
89.77999877929688
90.8
91.15
12/20
89.72000122070312
90.17
91.13
89.72000122070312
90.17
91.13
12/21
89.43000030517578
89.76
91.11
89.43000030517578
89.76
91.11
12/22
88.91000366210938
89.51
91.06
88.91000366210938
89.51
91.06
12/23
88.56600189208984
89.28
90.98
88.56600189208984
89.28
90.98
12/26
88.6500015258789
89.06
90.91
88.6500015258789
89.06
90.91
12/27
89.20999908447266
88.95
90.85
89.20999908447266
88.95
90.85
12/28
89.47000122070312
88.96
90.82
89.47000122070312
88.96
90.82
12/29
89.66999816894531
89.11
90.78
89.66999816894531
89.11
90.78
12/30
89.73699951171875
89.35
90.75
89.73699951171875
89.35
90.75