2012年（平成24年）のスイスフラン/円の為替チャートとデータ
2012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、欧州債務危機の影響です。この危機によりリスク回避の動きが強まり、安全資産としてのスイスフランが選好され、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。
また、日本銀行が金融緩和政策を継続したことも影響を与えました。この政策により円安が進行し、CHF/JPYの動向に寄与しました。さらに、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市場心理に影響を与えました。
これらの要因が2012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。
2012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/
2012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
01/02
82.08000183105469
82.08000183105469
01/03
81.86910247802734
81.86910247802734
01/04
82.31410217285156
82.31410217285156
01/05
81.4000015258789
81.4000015258789
01/06
81.0199966430664
81.74
81.0199966430664
81.74
01/09
80.2177963256836
81.36
80.2177963256836
81.36
01/10
81.07599639892578
81.21
81.07599639892578
81.21
01/11
80.80999755859375
80.9
80.80999755859375
80.9
01/12
80.61299896240234
80.75
80.61299896240234
80.75
01/13
81.33270263671875
80.81
81.33270263671875
80.81
01/16
80.55999755859375
80.88
80.55999755859375
80.88
01/17
80.38200378417969
80.74
80.38200378417969
80.74
01/18
80.92169952392578
80.76
80.92169952392578
80.76
01/19
81.7699966430664
80.99
81.7699966430664
80.99
01/20
82.6406021118164
81.25
82.6406021118164
81.25
01/23
82.13300323486328
81.57
82.13300323486328
81.57
01/24
83.00900268554688
82.09
83.00900268554688
82.09
01/25
83.7229995727539
82.66
83.7229995727539
82.66
01/26
84.36199951171875
83.17
84.36199951171875
83.17
01/27
84.06199645996094
83.46
84.06199645996094
83.46
01/30
84.01200103759766
83.83
84.01200103759766
83.83
01/31
83.20999908447266
83.87
83.20999908447266
83.87
02/01
82.85299682617188
83.7
82.85299682617188
83.7
02/02
83.30999755859375
83.49
83.30999755859375
83.49
02/03
83.0093994140625
83.28
82.11
83.0093994140625
83.28
82.11
02/06
83.26730346679688
83.13
82.16
83.26730346679688
83.13
82.16
02/07
83.2488021850586
83.14
82.21
83.2488021850586
83.14
82.21
02/08
84.1510009765625
83.4
82.28
84.1510009765625
83.4
82.28
02/09
84.3635025024414
83.61
82.4
84.3635025024414
83.61
82.4
02/10
85.09310150146484
84.02
82.57
85.09310150146484
84.02
82.57
02/13
85.01899719238281
84.38
82.76
85.01899719238281
84.38
82.76
02/14
84.36799621582031
84.6
82.89
84.36799621582031
84.6
82.89
02/15
85.2239990234375
84.81
83.07
85.2239990234375
84.81
83.07
02/16
84.90299987792969
84.92
83.24
84.90299987792969
84.92
83.24
02/17
85.72889709472656
85.05
83.41
85.72889709472656
85.05
83.41
02/20
87.23899841308594
85.49
83.68
87.23899841308594
85.49
83.68
02/21
87.09369659423828
86.04
83.95
87.09369659423828
86.04
83.95
02/22
87.54900360107422
86.5
84.21
87.54900360107422
86.5
84.21
02/23
88.12999725341797
87.15
84.47
88.12999725341797
87.15
84.47
02/24
88.70899963378906
87.74
84.71
88.70899963378906
87.74
84.71
02/27
91.08799743652344
88.51
85.07
91.08799743652344
88.51
85.07
02/28
89.53199768066406
89
85.33
89.53199768066406
89
85.33
02/29
89.96499633789062
89.48
85.58
89.96499633789062
89.48
85.58
03/01
89.84600067138672
89.83
85.8
89.84600067138672
89.83
85.8
03/02
89.5770034790039
90
86.02
89.5770034790039
90
86.02
03/05
89.22200012207031
89.63
86.23
89.22200012207031
89.63
86.23
03/06
89.39099884033203
89.6
86.48
89.39099884033203
89.6
86.48
03/07
87.81300354003906
89.17
86.67
87.81300354003906
89.17
86.67
03/08
88.68000030517578
88.94
86.89
88.68000030517578
88.94
86.89
03/09
89.82099914550781
88.99
87.16
89.82099914550781
88.99
87.16
03/12
89.60600280761719
89.06
87.41
89.60600280761719
89.06
87.41
03/13
89.95700073242188
89.18
87.68
89.95700073242188
89.18
87.68
03/14
89.7979965209961
89.57
87.91
89.7979965209961
89.57
87.91
03/15
89.99500274658203
89.84
88.13
89.99500274658203
89.84
88.13
03/16
90.41000366210938
89.95
88.35
90.41000366210938
89.95
88.35
03/19
91.11000061035156
90.25
88.59
91.11000061035156
90.25
88.59
03/20
91.43000030517578
90.55
88.87
91.43000030517578
90.55
88.87
03/21
91.81800079345703
90.95
89.14
91.81800079345703
90.95
89.14
03/22
91.1978988647461
91.19
89.39
91.1978988647461
91.19
89.39
03/23
90.36100006103516
91.18
89.57
90.36100006103516
91.18
89.57
03/26
91.01840209960938
91.17
89.72
91.01840209960938
91.17
89.72
03/27
91.89299774169922
91.26
89.92
91.89299774169922
91.26
89.92
03/28
91.79720306396484
91.25
90.09
91.79720306396484
91.25
90.09
03/29
91.55000305175781
91.32
90.22
91.55000305175781
91.32
90.22
03/30
90.84940338134766
91.42
90.31
90.84940338134766
91.42
90.31
04/02
91.92630004882812
91.6
90.34
91.92630004882812
91.6
90.34
04/03
90.31610107421875
91.29
90.37
90.31610107421875
91.29
90.37
04/04
90.91000366210938
91.11
90.41
90.91000366210938
91.11
90.41
04/05
90.02999877929688
90.81
90.42
90.02999877929688
90.81
90.42
04/06
89.33999633789062
90.5
90.41
89.33999633789062
90.5
90.41
04/09
88.5479965209961
89.83
90.38
88.5479965209961
89.83
90.38
04/10
89.00900268554688
89.57
90.37
89.00900268554688
89.57
90.37
04/11
87.80380249023438
88.95
90.37
87.80380249023438
88.95
90.37
04/12
88.30000305175781
88.6
90.35
88.30000305175781
88.6
90.35
04/13
88.80799865722656
88.49
90.31
88.80799865722656
88.49
90.31
04/16
87.75499725341797
88.34
90.24
87.75499725341797
88.34
90.24
04/17
87.77570343017578
88.09
90.15
87.77570343017578
88.09
90.15
04/18
88.60600280761719
88.25
90.1
88.60600280761719
88.25
90.1
04/19
88.73359680175781
88.34
90.05
88.73359680175781
88.34
90.05
04/20
89.23200225830078
88.42
90
89.23200225830078
88.42
90
04/23
89.68000030517578
88.81
89.95
89.68000030517578
88.81
89.95
04/24
88.7249984741211
89
89.84
88.7249984741211
89
89.84
04/25
89.36000061035156
89.15
89.74
89.36000061035156
89.15
89.74
04/26
89.50990295410156
89.3
89.67
89.50990295410156
89.3
89.67
04/27
88.96659851074219
89.25
89.62
88.96659851074219
89.25
89.62
04/30
88.55999755859375
89.02
89.52
88.55999755859375
89.02
89.52
05/01
88.05000305175781
88.89
89.37
88.05000305175781
88.89
89.37
05/02
88.37000274658203
88.69
89.23
88.37000274658203
88.69
89.23
05/03
87.66449737548828
88.32
89.07
87.66449737548828
88.32
89.07
05/04
87.81199645996094
88.09
88.95
87.81199645996094
88.09
88.95
05/07
86.17500305175781
87.61
88.72
86.17500305175781
87.61
88.72
05/08
86.86199951171875
87.38
88.58
86.86199951171875
87.38
88.58
05/09
86.38999938964844
86.98
88.4
86.38999938964844
86.98
88.4
05/10
85.83999633789062
86.62
88.24
85.83999633789062
86.62
88.24
05/11
85.99150085449219
86.25
88.1
85.99150085449219
86.25
88.1
05/14
85.93199920654297
86.2
88
85.93199920654297
86.2
88
05/15
85.28610229492188
85.89
87.85
85.28610229492188
85.89
87.85
05/16
85.15299987792969
85.64
87.74
85.15299987792969
85.64
87.74
05/17
85.16100311279297
85.5
87.62
85.16100311279297
85.5
87.62
05/18
83.94380187988281
85.1
87.42
83.94380187988281
85.1
87.42
05/21
84.17060089111328
84.74
87.28
84.17060089111328
84.74
87.28
05/22
84.69650268554688
84.62
87.15
84.69650268554688
84.62
87.15
05/23
84.33480072021484
84.46
86.98
84.33480072021484
84.46
86.98
05/24
83.03600311279297
84.04
86.76
83.03600311279297
84.04
86.76
05/25
83.09290313720703
83.87
86.51
83.09290313720703
83.87
86.51
05/28
83.21869659423828
83.68
86.25
83.21869659423828
83.68
86.25
05/29
82.885498046875
83.31
86.02
82.885498046875
83.31
86.02
05/30
82.58000183105469
82.96
85.75
82.58000183105469
82.96
85.75
05/31
81.34400177001953
82.62
85.42
81.34400177001953
82.62
85.42
06/01
80.80000305175781
82.17
85.09
80.80000305175781
82.17
85.09
06/04
80.61900329589844
81.65
84.78
80.61900329589844
81.65
84.78
06/05
81.65499877929688
81.4
84.52
81.65499877929688
81.4
84.52
06/06
81.68399810791016
81.22
84.25
81.68399810791016
81.22
84.25
06/07
82.9800033569336
81.55
84.07
82.9800033569336
81.55
84.07
06/08
83.38099670410156
82.06
83.89
83.38099670410156
82.06
83.89
06/11
83.76799774169922
82.69
83.79
83.76799774169922
82.69
83.79
06/12
82.37699890136719
82.84
83.61
82.37699890136719
82.84
83.61
06/13
82.77149963378906
83.06
83.47
82.77149963378906
83.06
83.47
06/14
83.0739974975586
83.07
83.36
83.0739974975586
83.07
83.36
06/15
83.49299621582031
83.1
83.26
83.49299621582031
83.1
83.26
06/18
83.5999984741211
83.06
83.16
83.5999984741211
83.06
83.16
06/19
82.84750366210938
83.16
83.07
82.84750366210938
83.16
83.07
06/20
83.43699645996094
83.29
83
83.43699645996094
83.29
83
06/21
83.83480072021484
83.44
82.94
83.83480072021484
83.44
82.94
06/22
83.57270050048828
83.46
82.93
83.57270050048828
83.46
82.93
06/25
84.08000183105469
83.55
82.93
84.08000183105469
83.55
82.93
06/26
82.904296875
83.57
82.85
82.904296875
83.57
82.85
06/27
82.60800170898438
83.4
82.79
82.60800170898438
83.4
82.79
06/28
82.72000122070312
83.18
82.77
82.72000122070312
83.18
82.77
06/29
82.1520004272461
82.89
82.74
82.1520004272461
82.89
82.74
07/02
84.05899810791016
82.89
82.77
84.05899810791016
82.89
82.77
07/03
83.19999694824219
82.95
82.78
83.19999694824219
82.95
82.78
07/04
83.79000091552734
83.18
82.83
83.79000091552734
83.18
82.83
07/05
83.28369903564453
83.3
82.91
83.28369903564453
83.3
82.91
07/06
82.36299896240234
83.34
82.97
82.36299896240234
83.34
82.97
07/09
81.1864013671875
82.76
82.99
81.1864013671875
82.76
82.99
07/10
81.58999633789062
82.44
82.99
81.58999633789062
82.44
82.99
07/11
80.95999908447266
81.88
82.96
80.95999908447266
81.88
82.96
07/12
81.15049743652344
81.45
82.89
81.15049743652344
81.45
82.89
07/13
80.5199966430664
81.08
82.77
80.5199966430664
81.08
82.77
07/16
80.73200225830078
80.99
82.65
80.73200225830078
80.99
82.65
07/17
80.5
80.77
82.58
80.5
80.77
82.58
07/18
80.9469985961914
80.77
82.5
80.9469985961914
80.77
82.5
07/19
80.54000091552734
80.65
82.4
80.54000091552734
80.65
82.4
07/20
80.47669982910156
80.64
82.28
80.47669982910156
80.64
82.28
07/23
79.20500183105469
80.33
82.11
79.20500183105469
80.33
82.11
07/24
79.06300354003906
80.05
81.96
79.06300354003906
80.05
81.96
07/25
78.43000030517578
79.54
81.75
78.43000030517578
79.54
81.75
07/26
78.9468994140625
79.22
81.56
78.9468994140625
79.22
81.56
07/27
80.05590057373047
79.14
81.42
80.05590057373047
79.14
81.42
07/30
80.40399932861328
79.38
81.27
80.40399932861328
79.38
81.27
07/31
79.70719909667969
79.51
81.14
79.70719909667969
79.51
81.14
08/01
79.94000244140625
79.81
81.04
79.94000244140625
79.81
81.04
08/02
79.8479995727539
79.99
80.92
79.8479995727539
79.99
80.92
08/03
79.2979965209961
79.84
80.81
79.2979965209961
79.84
80.81
08/06
81.29299926757812
80.02
80.7
81.29299926757812
80.02
80.7
08/07
80.64900207519531
80.21
80.6
80.64900207519531
80.21
80.6
08/08
81.03600311279297
80.42
80.49
81.03600311279297
80.42
80.49
08/09
80.74500274658203
80.6
80.38
80.74500274658203
80.6
80.38
08/10
80.45800018310547
80.84
80.31
80.45800018310547
80.84
80.31
08/13
79.98100280761719
80.57
80.26
79.98100280761719
80.57
80.26
08/14
80.38999938964844
80.52
80.21
80.38999938964844
80.52
80.21
08/15
80.86199951171875
80.49
80.21
80.86199951171875
80.49
80.21
08/16
80.822998046875
80.5
80.19
80.822998046875
80.5
80.19
08/17
81.53299713134766
80.72
80.23
81.53299713134766
80.72
80.23
08/20
81.62090301513672
81.05
80.27
81.62090301513672
81.05
80.27
08/21
81.58399963378906
81.28
80.31
81.58399963378906
81.28
80.31
08/22
82.2947998046875
81.57
80.37
82.2947998046875
81.57
80.37
08/23
81.95439910888672
81.8
80.42
81.95439910888672
81.8
80.42
08/24
82.19999694824219
81.93
80.49
82.19999694824219
81.93
80.49
08/27
81.97599792480469
82
80.6
81.97599792480469
82
80.6
08/28
81.95600128173828
82.08
80.72
81.95600128173828
82.08
80.72
08/29
82.21739959716797
82.06
80.87
82.21739959716797
82.06
80.87
08/30
82.12899780273438
82.1
81
82.12899780273438
82.1
81
08/31
81.79399871826172
82.01
81.07
81.79399871826172
82.01
81.07
09/03
81.97899627685547
82.02
81.13
81.97899627685547
82.02
81.13
09/04
82.08999633789062
82.04
81.23
82.08999633789062
82.04
81.23
09/05
81.88999938964844
81.98
81.3
81.88999938964844
81.98
81.3
09/06
82.05239868164062
81.96
81.39
82.05239868164062
81.96
81.39
09/07
82.69190216064453
82.14
81.53
82.69190216064453
82.14
81.53
09/10
82.71829986572266
82.29
81.59
82.71829986572266
82.29
81.59
09/11
82.6500015258789
82.4
81.67
82.6500015258789
82.4
81.67
09/12
82.77999877929688
82.58
81.73
82.77999877929688
82.58
81.73
09/13
83.03900146484375
82.78
81.83
83.03900146484375
82.78
81.83
09/14
83.04299926757812
82.85
81.93
83.04299926757812
82.85
81.93
09/17
84.55599975585938
83.21
82.11
84.55599975585938
83.21
82.11
09/18
84.81999969482422
83.65
82.29
84.81999969482422
83.65
82.29
09/19
84.84600067138672
84.06
82.45
84.84600067138672
84.06
82.45
09/20
84.61199951171875
84.38
82.6
84.61199951171875
84.38
82.6
09/21
83.8740005493164
84.54
82.69
83.8740005493164
84.54
82.69
09/24
83.7020034790039
84.37
82.78
83.7020034790039
84.37
82.78
09/25
83.29299926757812
84.07
82.85
83.29299926757812
84.07
82.85
09/26
82.88379669189453
83.67
82.87
82.88379669189453
83.67
82.87
09/27
82.71759796142578
83.29
82.9
82.71759796142578
83.29
82.9
09/28
82.80899810791016
83.08
82.92
82.80899810791016
83.08
82.92
10/01
82.62000274658203
82.86
82.95
82.62000274658203
82.86
82.95
10/02
83.14700317382812
82.84
83
83.14700317382812
82.84
83
10/03
83.46700286865234
82.95
83.05
83.46700286865234
82.95
83.05
10/04
83.66960144042969
83.14
83.11
83.66960144042969
83.14
83.11
10/05
84.31729888916016
83.44
83.21
84.31729888916016
83.44
83.21
10/08
84.52899932861328
83.83
83.31
84.52899932861328
83.83
83.31
10/09
83.91919708251953
83.98
83.39
83.91919708251953
83.98
83.39
10/10
83.03179931640625
83.89
83.43
83.03179931640625
83.89
83.43
10/11
83.00800323486328
83.76
83.47
83.00800323486328
83.76
83.47
10/12
83.81900024414062
83.66
83.51
83.81900024414062
83.66
83.51
10/15
83.9280014038086
83.54
83.56
83.9280014038086
83.54
83.56
10/16
84.51699829101562
83.66
83.64
84.51699829101562
83.66
83.64
10/17
85.38800048828125
84.13
83.74
85.38800048828125
84.13
83.74
10/18
85.7030029296875
84.67
83.85
85.7030029296875
84.67
83.85
10/19
85.76000213623047
85.06
83.96
85.76000213623047
85.06
83.96
10/22
85.34200286865234
85.34
83.99
85.34200286865234
85.34
83.99
10/23
86.35099792480469
85.71
84.05
86.35099792480469
85.71
84.05
10/24
85.54100036621094
85.74
84.08
85.54100036621094
85.74
84.08
10/25
85.58699798583984
85.72
84.12
85.58699798583984
85.72
84.12
10/26
85.78299713134766
85.72
84.19
85.78299713134766
85.72
84.19
10/29
85.1050033569336
85.67
84.25
85.1050033569336
85.67
84.25
10/30
85.18599700927734
85.44
84.33
85.18599700927734
85.44
84.33
10/31
85.46700286865234
85.43
84.43
85.46700286865234
85.43
84.43
11/01
85.722900390625
85.45
84.55
85.722900390625
85.45
84.55
11/02
86.09700012207031
85.52
84.68
86.09700012207031
85.52
84.68
11/05
85.53800201416016
85.6
84.8
85.53800201416016
85.6
84.8
11/06
84.97129821777344
85.56
84.87
84.97129821777344
85.56
84.87
11/07
85.09439849853516
85.48
84.94
85.09439849853516
85.48
84.94
11/08
84.5739974975586
85.25
84.97
84.5739974975586
85.25
84.97
11/09
83.99600219726562
84.83
84.96
83.99600219726562
84.83
84.96
11/12
83.82599639892578
84.49
84.93
83.82599639892578
84.49
84.93
11/13
83.93299865722656
84.28
84.93
83.93299865722656
84.28
84.93
11/14
83.88800048828125
84.04
84.97
83.88800048828125
84.04
84.97
11/15
84.80999755859375
84.09
85.04
84.80999755859375
84.09
85.04
11/16
86.07740020751953
84.51
85.13
86.07740020751953
84.51
85.13
11/19
86.31999969482422
85.01
85.22
86.31999969482422
85.01
85.22
11/20
86.29100036621094
85.48
85.29
86.29100036621094
85.48
85.29
11/21
86.93399810791016
86.09
85.36
86.93399810791016
86.09
85.36
11/22
88.17400360107422
86.76
85.45
88.17400360107422
86.76
85.45
11/23
88.02999877929688
87.15
85.55
88.02999877929688
87.15
85.55
11/26
88.9000015258789
87.67
85.69
88.9000015258789
87.67
85.69
11/27
88.31999969482422
88.07
85.77
88.31999969482422
88.07
85.77
11/28
88.19300079345703
88.32
85.87
88.19300079345703
88.32
85.87
11/29
88.3949966430664
88.37
85.99
88.3949966430664
88.37
85.99
11/30
88.51399993896484
88.46
86.09
88.51399993896484
88.46
86.09
12/03
88.89700317382812
88.46
86.25
88.89700317382812
88.46
86.25
12/04
88.8124008178711
88.56
86.39
88.8124008178711
88.56
86.39
12/05
88.30699920654297
88.59
86.5
88.30699920654297
88.59
86.5
12/06
88.95500183105469
88.7
86.63
88.95500183105469
88.7
86.63
12/07
88.36840057373047
88.67
86.72
88.36840057373047
88.67
86.72
12/10
88.19999694824219
88.53
86.83
88.19999694824219
88.53
86.83
12/11
88.19000244140625
88.4
86.96
88.19000244140625
88.4
86.96
12/12
88.56600189208984
88.46
87.1
88.56600189208984
88.46
87.1
12/13
89.78199768066406
88.62
87.31
89.78199768066406
88.62
87.31
12/14
90.56900024414062
89.06
87.57
90.56900024414062
89.06
87.57
12/17
91.64299774169922
89.75
87.88
91.64299774169922
89.75
87.88
12/18
91.41799926757812
90.4
88.18
91.41799926757812
90.4
88.18
12/19
92.36699676513672
91.16
88.52
92.36699676513672
91.16
88.52
12/20
92.18099975585938
91.64
88.82
92.18099975585938
91.64
88.82
12/21
92.5530014038086
92.03
89.08
92.5530014038086
92.03
89.08
12/24
92.1240005493164
92.13
89.31
92.1240005493164
92.13
89.31
12/25
92.552001953125
92.36
89.56
92.552001953125
92.36
89.56
12/26
92.78500366210938
92.44
89.79
92.78500366210938
92.44
89.79
12/27
93.80000305175781
92.76
90.02
93.80000305175781
92.76
90.02
12/28
94.79000091552734
93.21
90.29
94.79000091552734
93.21
90.29
12/31
94.1760025024414
93.62
90.5
94.1760025024414
93.62
90.5