2009年（平成21年）のスイスフラン/円の為替チャートとデータ

TOP＞FXの練習

スイスフラン/円

2009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、スイス国立銀行（SNB）がマイナス金利政策を維持しつつ、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です。この介入によりスイスフランの価値が一時的に調整され、CHF/JPYの動向に影響を与えました。

また、世界的な金融危機の影響が続き、リスク回避の動きが強まったことで、安全資産としてのスイスフランが選好されました。この結果、スイスフランが日本円に対して上昇する要因となりました。さらに、原油価格の変動や各国の金融政策も市場心理に影響を与え、為替市場の動向に寄与しました。

これらの要因が2009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。





2009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/

2009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

01/01
85.11000061035156

01/02
85.07499694824219

01/05
84.05000305175781

01/06
83.62000274658203

01/07
83.97599792480469
84.37
01/08
83.47000122070312
84.04
01/09
81.21299743652344
83.27
01/12
80.1969985961914
82.5
01/13
79.87000274658203
81.75
01/14
79.88999938964844
80.93
01/15
80.1500015258789
80.26
01/16
81.08899688720703
80.24
01/19
80.0199966430664
80.2
01/20
78.25640106201172
79.88
01/21
77.0989990234375
79.32
01/22
77.22000122070312
78.74
01/23
76.66200256347656
77.85
01/26
78.36000061035156
77.52
01/27
78.31999969482422
77.53
01/28
78.49259948730469
77.81
01/29
77.87999725341797
77.94
01/30
77.45700073242188
78.1
02/02
76.87000274658203
77.8
02/03
78.09510040283203
77.76
02/04
77.22830200195312
77.51
79.99
02/05
77.80899810791016
77.49
79.69
02/06
84.81099700927734
78.96
79.68
02/09
78.214599609375
79.23
79.45
02/10
78.15989685058594
79.24
79.23
02/11
77.76000213623047
79.35
78.98
02/12
78.05000305175781
79.4
78.77
02/13
79.12300109863281
78.26
78.68
02/16
79.05000305175781
78.43
78.64
02/17
78.95800018310547
78.59
78.6
02/18
79.7020034790039
78.98
78.59
02/19
80.0
79.37
78.59
02/20
80.61499786376953
79.67
78.57
02/23
80.59100341796875
79.97
78.59
02/24
83.33999633789062
80.85
78.79
02/25
83.19000244140625
81.55
79.04
02/26
84.30829620361328
82.41
79.32
02/27
83.41699981689453
82.97
79.59
03/02
82.54199981689453
83.36
79.76
03/03
83.54879760742188
83.4
79.97
03/04
84.64430236816406
83.69
80.21
03/05
83.8468017578125
83.6
80.45
03/06
84.76899719238281
83.87
80.75
03/09
85.36859893798828
84.44
81.09
03/10
85.18990325927734
84.76
81.37
03/11
84.14600372314453
84.66
81.65
03/12
81.94999694824219
84.28
81.81
03/13
82.61100006103516
83.85
81.72
03/16
82.9000015258789
83.36
81.91
03/17
83.65631103515625
83.05
82.13
03/18
84.44100189208984
83.11
82.4
03/19
84.08000183105469
83.54
82.64
03/20
85.072998046875
84.03
82.88
03/23
86.2615966796875
84.7
83.17
03/24
86.94200134277344
85.36
83.49
03/25
87.13899993896484
85.9
83.78
03/26
87.56600189208984
86.6
84.09
03/27
85.51599884033203
86.68
84.28
03/30
84.62229919433594
86.36
84.44
03/31
86.91300201416016
86.35
84.59
04/01
86.05000305175781
86.13
84.7
04/02
87.7300033569336
86.17
84.84
04/03
88.76799774169922
86.82
85.05
04/06
88.61000061035156
87.61
85.29
04/07
88.1812973022461
87.87
85.48
04/08
86.83200073242188
88.02
85.57
04/09
86.79000091552734
87.84
85.68
04/10
86.72000122070312
87.43
85.76
04/13
88.29509735107422
87.36
85.88
04/14
87.02729797363281
87.13
85.95
04/15
86.84439849853516
87.14
86.06
04/16
86.55000305175781
87.09
86.24
04/17
85.08000183105469
86.76
86.34
04/20
83.88500213623047
85.88
86.38
04/21
84.40499877929688
85.35
86.41
04/22
84.31199645996094
84.85
86.41
04/23
85.08499908447266
84.55
86.45
04/24
85.4229965209961
84.62
86.46
04/27
83.43399810791016
84.53
86.35
04/28
84.38099670410156
84.53
86.25
04/29
85.81300354003906
84.83
86.19
04/30
86.5
85.11
86.15
05/01
87.2509994506836
85.48
86.22
05/04
87.74600219726562
86.34
86.35
05/05
87.25
86.91
86.36
05/06
86.822998046875
87.11
86.39
05/07
87.7249984741211
87.36
86.39
05/08
89.0530014038086
87.72
86.4
05/11
87.87999725341797
87.75
86.37
05/12
87.22699737548828
87.74
86.33
05/13
86.09459686279297
87.6
86.3
05/14
86.87000274658203
87.42
86.31
05/15
84.89700317382812
86.59
86.23
05/18
86.47859954833984
86.31
86.16
05/19
86.6729965209961
86.2
86.15
05/20
86.19999694824219
86.22
86.12
05/21
86.12689971923828
86.08
86.1
05/22
87.427001953125
86.58
86.2
05/25
87.45999908447266
86.78
86.34
05/26
87.7146987915039
86.99
86.47
05/27
87.2699966430664
87.2
86.59
05/28
89.12999725341797
87.8
86.75
05/29
89.47799682617188
88.21
86.92
06/01
90.19400024414062
88.76
87.19
06/02
90.06199645996094
89.23
87.41
06/03
89.73600006103516
89.72
87.57
06/04
90.36239624023438
89.97
87.73
06/05
91.1709976196289
90.31
87.88
06/08
90.21199798583984
90.31
87.98
06/09
90.322998046875
90.36
88.1
06/10
90.77999877929688
90.57
88.26
06/11
91.21099853515625
90.74
88.4
06/12
91.04399871826172
90.71
88.48
06/15
89.52200317382812
90.58
88.55
06/16
88.58999633789062
90.23
88.6
06/17
88.62000274658203
89.8
88.7
06/18
88.93599700927734
89.34
88.78
06/19
89.3949966430664
89.01
88.96
06/22
88.24600219726562
88.76
89.04
06/23
89.11000061035156
88.86
89.13
06/24
87.30999755859375
88.6
89.18
06/25
87.64600372314453
88.34
89.24
06/26
87.91600036621094
88.05
89.26
06/29
88.73190307617188
88.14
89.31
06/30
88.68360137939453
88.06
89.35
07/01
89.84539794921875
88.56
89.45
07/02
88.22480010986328
88.68
89.41
07/03
88.41300201416016
88.78
89.37
07/06
87.69999694824219
88.57
89.27
07/07
86.99549865722656
88.24
89.15
07/08
85.08699798583984
87.28
88.96
07/09
86.2925033569336
86.9
88.8
07/10
85.1719970703125
86.25
88.56
07/13
85.95999908447266
85.9
88.39
07/14
85.80699920654297
85.66
88.21
07/15
87.58000183105469
86.16
88.08
07/16
87.30000305175781
86.36
87.93
07/17
87.50800323486328
86.83
87.78
07/20
88.05000305175781
87.25
87.72
07/21
87.56800079345703
87.6
87.68
07/22
87.68000030517578
87.62
87.65
07/23
88.43000030517578
87.85
87.63
07/24
88.45600128173828
88.04
87.59
07/27
88.93000030517578
88.21
87.62
07/28
87.67639923095703
88.23
87.56
07/29
87.23999786376953
88.15
87.56
07/30
87.9020004272461
88.04
87.57
07/31
88.61499786376953
88.07
87.59
08/03
89.80079650878906
88.25
87.64
08/04
89.95700073242188
88.7
87.69
08/05
89.30349731445312
89.12
87.67
08/06
89.69999694824219
89.48
87.72
08/07
90.08599853515625
89.77
87.79
08/10
89.31999969482422
89.67
87.86
08/11
88.62000274658203
89.41
87.92
08/12
89.4209976196289
89.43
88.1
08/13
88.91999816894531
89.27
88.2
08/14
88.49299621582031
88.95
88.33
08/17
87.70800018310547
88.63
88.4
08/18
88.35199737548828
88.58
88.5
08/19
88.40399932861328
88.38
88.54
08/20
88.66600036621094
88.32
88.59
08/21
89.13600158691406
88.45
88.66
08/24
88.86920166015625
88.69
88.69
08/25
88.36000061035156
88.69
88.72
08/26
88.00859832763672
88.61
88.73
08/27
88.54000091552734
88.58
88.74
08/28
88.62699890136719
88.48
88.75
08/31
87.73999786376953
88.26
88.7
09/01
86.9000015258789
87.96
88.67
09/02
86.9800033569336
87.76
88.66
09/03
87.22000122070312
87.49
88.63
09/04
87.68099975585938
87.3
88.59
09/07
87.63400268554688
87.28
88.51
09/08
88.23999786376953
87.55
88.44
09/09
88.4000015258789
87.84
88.4
09/10
88.27839660644531
88.05
88.34
09/11
87.27100372314453
87.96
88.23
09/14
87.9800033569336
88.03
88.18
09/15
87.9280014038086
87.97
88.15
09/16
88.19000244140625
87.93
88.1
09/17
88.61000061035156
88
88.09
09/18
88.74299621582031
88.29
88.1
09/21
89.15840148925781
88.53
88.16
09/22
88.69999694824219
88.68
88.17
09/23
88.87000274658203
88.82
88.19
09/24
88.19300079345703
88.73
88.17
09/25
87.40499877929688
88.47
88.1
09/28
87.04750061035156
88.04
88.03
09/29
87.08619689941406
87.72
87.98
09/30
86.84950256347656
87.32
87.93
10/01
85.87000274658203
86.85
87.82
10/02
86.62799835205078
86.7
87.74
10/05
86.83999633789062
86.65
87.71
10/06
86.46790313720703
86.53
87.69
10/07
85.7699966430664
86.32
87.64
10/08
86.4020004272461
86.42
87.61
10/09
87.0530014038086
86.51
87.58
10/12
87.45059967041016
86.63
87.58
10/13
87.8499984741211
86.91
87.56
10/14
88.0999984741211
87.37
87.55
10/15
89.56890106201172
88
87.6
10/16
89.2760009765625
88.45
87.68
10/19
89.68000030517578
88.89
87.75
10/20
89.67610168457031
89.26
87.82
10/21
90.30709838867188
89.7
87.9
10/22
90.97000122070312
89.98
88
10/23
91.2249984741211
90.37
88.1
10/26
90.47940063476562
90.53
88.15
10/27
89.75
90.55
88.19
10/28
88.20999908447266
90.13
88.17
10/29
89.81999969482422
89.9
88.23
10/30
87.83599853515625
89.22
88.25
11/02
88.4000015258789
88.8
88.3
11/03
88.13680267333984
88.48
88.34
11/04
89.30999755859375
88.7
88.44
11/05
89.31999969482422
88.6
88.58
11/06
88.33000183105469
88.7
88.65
11/09
89.1500015258789
88.85
88.74
11/10
89.04820251464844
89.03
88.84
11/11
89.18119812011719
89.01
88.98
11/12
88.77410125732422
88.9
89.08
11/13
88.56300354003906
88.94
89.14
11/16
88.37899780273438
88.79
89.17
11/17
87.81759643554688
88.54
89.17
11/18
88.44000244140625
88.39
89.19
11/19
87.71080017089844
88.18
89.11
11/20
87.302001953125
87.93
89.03
11/23
87.97000122070312
87.85
88.96
11/24
87.82099914550781
87.85
88.89
11/25
87.60099792480469
87.68
88.78
11/26
84.72599792480469
87.08
88.53
11/27
86.00800323486328
86.83
88.32
11/30
85.93000030517578
86.42
88.14
12/01
86.70999908447266
86.19
88.02
12/02
87.4800033569336
86.17
87.99
12/03
88.23899841308594
86.87
87.93
12/04
89.03199768066406
87.48
87.98
12/07
87.63999938964844
87.82
87.94
12/08
85.98919677734375
87.68
87.86
12/09
85.83000183105469
87.35
87.72
12/10
85.94999694824219
86.89
87.58
12/11
86.08999633789062
86.3
87.5
12/14
85.97000122070312
85.97
87.37
12/15
86.05000305175781
85.98
87.25
12/16
86.47200012207031
86.11
87.14
12/17
85.66999816894531
86.05
87.02
12/18
86.77200317382812
86.19
86.94
12/21
87.07029724121094
86.41
86.89
12/22
87.55609893798828
86.71
86.88
12/23
88.17040252685547
87.05
86.87
12/24
88.19200134277344
87.55
86.89
12/25
87.95500183105469
87.79
86.92
12/28
88.51000213623047
88.08
86.94
12/29
88.58999633789062
88.28
86.97
12/30
89.16999816894531
88.48
87.03
12/31
89.77400207519531
88.8
87.23

Copyright (c) 2014 All Rights Reserved.