2015年（平成27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


１時間足、５分足、１分足の練習はこちらから。





2015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/

2015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
120.3499984741211

01/02
120.54000091552734

01/05
119.71160125732422

01/06
118.64959716796875

01/07
117.30860137939453
119.31
01/08
117.52999877929688
118.75
01/09
117.62200164794922
118.16
01/12
116.83000183105469
117.59
01/13
116.55269622802734
117.17
01/14
115.51020050048828
116.81
01/15
115.17569732666016
116.34
01/16
135.8863983154297
119.99
01/19
136.92999267578125
124.01
01/20
133.79150390625
127.46
01/21
135.65469360351562
131.49
01/22
136.88999938964844
135.83
01/23
136.1699981689453
135.89
01/26
133.08999633789062
135.12
01/27
131.4499969482422
134.65
01/28
130.9781951904297
133.72
01/29
129.62969970703125
132.26
01/30
128.16110229492188
130.66
02/02
127.15689849853516
129.48
02/03
126.7926025390625
128.54
02/04
127.16349792480469
127.78
125.82
02/05
126.5999984741211
127.17
126.07
02/06
127.43499755859375
127.03
126.35
02/09
128.40020751953125
127.28
126.69
02/10
128.16000366210938
127.55
127.07
02/11
128.77000427246094
127.87
127.53
02/12
129.35609436035156
128.42
128.01
02/13
127.82720184326172
128.5
128.41
02/16
127.18000030517578
128.26
128.83
02/17
127.05000305175781
128.04
129.25
02/18
127.27999877929688
127.74
129.72
02/19
125.96299743652344
127.06
130.15
02/20
125.29199981689453
126.55
129.73
02/23
126.56490325927734
126.43
129.31
02/24
125.05729675292969
126.03
128.96
02/25
125.06999969482422
125.59
128.54
02/26
125.20590209960938
125.44
128.07
02/27
125.2699966430664
125.43
127.64
03/02
125.53829956054688
125.23
127.33
03/03
125.37439727783203
125.29
127.09
03/04
124.48999786376953
125.18
126.83
03/05
124.16259765625
124.97
126.61
03/06
123.26000213623047
124.57
126.42
03/09
122.61260223388672
123.98
126.24
03/10
122.97200012207031
123.5
126.08
03/11
121.20999908447266
122.84
125.84
03/12
120.30000305175781
122.07
125.59
03/13
120.94000244140625
121.61
125.33
03/16
120.50980377197266
121.19
125.02
03/17
120.41670227050781
120.68
124.71
03/18
120.5780029296875
120.55
124.38
03/19
122.35289764404297
120.96
124.1
03/20
121.95500183105469
121.16
123.86
03/23
122.69999694824219
121.6
123.69
03/24
123.93450164794922
122.3
123.56
03/25
124.80500030517578
123.15
123.46
03/26
124.42289733886719
123.56
123.4
03/27
123.68000030517578
123.91
123.34
03/30
124.04000091552734
124.18
123.23
03/31
124.03299713134766
124.2
123.19
04/01
123.42870330810547
123.92
123.13
04/02
123.7300033569336
123.78
123.07
04/03
124.66999816894531
123.98
123.04
04/06
124.7699966430664
124.13
123.01
04/07
124.69999694824219
124.26
122.99
04/08
124.54530334472656
124.48
122.99
04/09
124.2699966430664
124.59
122.99
04/10
123.37699890136719
124.33
123
04/13
122.73899841308594
123.93
123
04/14
122.81999969482422
123.55
123
04/15
122.7699966430664
123.2
123.06
04/16
123.43000030517578
123.03
123.18
04/17
124.4280014038086
123.24
123.32
04/20
124.8550033569336
123.66
123.5
04/21
124.75199890136719
124.05
123.67
04/22
125.28009796142578
124.55
123.86
04/23
123.67859649658203
124.6
123.91
04/24
125.13899993896484
124.74
124.04
04/27
124.70600128173828
124.71
124.12
04/28
124.69000244140625
124.7
124.15
04/29
124.2300033569336
124.49
124.13
04/30
126.50499725341797
125.05
124.21
05/01
127.9990005493164
125.63
124.38
05/04
128.68829345703125
126.42
124.57
05/05
128.58799743652344
127.2
124.75
05/06
129.322998046875
128.22
124.99
05/07
130.2552032470703
128.97
125.25
05/08
129.86000061035156
129.34
125.46
05/11
128.55999755859375
129.32
125.61
05/12
128.5198974609375
129.3
125.76
05/13
129.05999755859375
129.25
125.94
05/14
129.9302978515625
129.19
126.17
05/15
130.56539916992188
129.33
126.45
05/18
130.3459930419922
129.68
126.76
05/19
129.4600067138672
129.87
127.02
05/20
128.72210693359375
129.8
127.26
05/21
129.46229553222656
129.71
127.5
05/22
129.15499877929688
129.43
127.69
05/25
128.84410095214844
129.13
127.85
05/26
128.56930541992188
128.95
128.01
05/27
129.13999938964844
129.03
128.16
05/28
130.2554931640625
129.19
128.42
05/29
131.25
129.61
128.67
06/01
131.89999389648438
130.22
128.96
06/02
131.91000366210938
130.89
129.24
06/03
132.81100463867188
131.63
129.59
06/04
132.97000122070312
132.17
129.85
06/05
133.04859924316406
132.53
130.05
06/08
133.5760040283203
132.86
130.24
06/09
134.28469848632812
133.34
130.47
06/10
133.67999267578125
133.51
130.65
06/11
131.77000427246094
133.27
130.71
06/12
132.30299377441406
133.12
130.8
06/15
132.57760620117188
132.92
130.96
06/16
132.6999969482422
132.61
131.13
06/17
132.42999267578125
132.36
131.27
06/18
134.1074981689453
132.82
131.43
06/19
133.4499969482422
133.05
131.55
06/22
133.67300415039062
133.27
131.68
06/23
133.89999389648438
133.51
131.86
06/24
132.66000366210938
133.56
132.02
06/25
132.64999389648438
133.27
132.14
06/26
131.9499969482422
132.97
132.26
06/29
130.33740234375
132.3
132.32
06/30
132.4199981689453
132
132.47
07/01
130.8907012939453
131.65
132.54
07/02
130.0
131.12
132.53
07/03
130.38999938964844
130.81
132.5
07/06
129.62399291992188
130.66
132.4
07/07
130.0
130.18
132.33
07/08
129.3699951171875
129.88
132.19
07/09
127.77999877929688
129.43
131.98
07/10
128.33999633789062
129.02
131.79
07/13
130.27090454101562
129.15
131.66
07/14
130.00509643554688
129.15
131.49
07/15
130.49000549316406
129.38
131.36
07/16
130.0500030517578
129.83
131.29
07/17
129.68800354003906
130.1
131.19
07/20
128.97000122070312
129.84
131.05
07/21
128.98699951171875
129.64
130.9
07/22
129.24000549316406
129.39
130.77
07/23
129.24119567871094
129.23
130.58
07/24
129.09429931640625
129.11
130.4
07/27
128.55889892578125
129.02
130.2
07/28
128.07000732421875
128.84
129.96
07/29
128.47000122070312
128.69
129.8
07/30
128.10000610351562
128.46
129.61
07/31
128.08900451660156
128.26
129.46
08/03
128.22999572753906
128.19
129.37
08/04
127.84700012207031
128.15
129.19
08/05
127.0
127.85
129.04
08/06
127.37989807128906
127.71
128.93
08/07
127.12999725341797
127.52
128.8
08/10
126.37000274658203
127.15
128.67
08/11
126.6510009765625
126.91
128.54
08/12
126.55999755859375
126.82
128.42
08/13
127.37120056152344
126.82
128.41
08/14
127.46749877929688
126.88
128.37
08/17
127.22840118408203
127.06
128.25
08/18
127.17669677734375
127.16
128.14
08/19
127.22319793701172
127.29
128.01
08/20
128.25999450683594
127.47
127.94
08/21
128.658203125
127.71
127.89
08/24
128.4759979248047
127.96
127.88
08/25
127.45809936523438
128.02
127.81
08/26
126.1968994140625
127.81
127.69
08/27
126.0999984741211
127.38
127.57
08/28
125.31700134277344
126.71
127.42
08/31
126.1500015258789
126.24
127.32
09/01
125.4374008178711
125.84
127.21
09/02
124.66999816894531
125.53
127.06
09/03
124.29000091552734
125.17
126.91
09/04
123.21600341796875
124.75
126.71
09/07
122.58000183105469
124.04
126.49
09/08
122.36000061035156
123.42
126.27
09/09
122.7699966430664
123.04
126.1
09/10
123.30999755859375
122.85
125.94
09/11
123.90499877929688
122.98
125.81
09/14
124.63999938964844
123.4
125.74
09/15
124.27100372314453
123.78
125.64
09/16
123.59819793701172
123.94
125.53
09/17
124.2083969116211
124.12
125.4
09/18
124.76000213623047
124.3
125.29
09/21
123.78199768066406
124.12
125.15
09/22
123.95939636230469
124.06
125.02
09/23
123.08000183105469
123.96
124.86
09/24
122.7300033569336
123.66
124.64
09/25
122.88999938964844
123.29
124.41
09/28
122.8772964477539
123.11
124.18
09/29
122.93679809570312
122.9
124
09/30
123.41999816894531
122.97
123.89
10/01
123.01909637451172
123.03
123.77
10/02
122.68000030517578
122.99
123.66
10/05
123.5479965209961
123.12
123.56
10/06
123.4677963256836
123.23
123.48
10/07
124.26260375976562
123.4
123.46
10/08
123.185302734375
123.43
123.42
10/09
124.05000305175781
123.7
123.45
10/12
125.00499725341797
123.99
123.55
10/13
124.61930084228516
124.22
123.64
10/14
124.9000015258789
124.35
123.72
10/15
125.11000061035156
124.74
123.8
10/16
125.08999633789062
124.94
123.84
10/19
125.12000274658203
124.97
123.86
10/20
124.9530029296875
125.03
123.89
10/21
125.2699966430664
125.11
123.96
10/22
124.90799713134766
125.07
123.98
10/23
124.12000274658203
124.87
123.96
10/26
123.91200256347656
124.63
123.96
10/27
123.09400177001953
124.26
123.93
10/28
122.02999877929688
123.61
123.89
10/29
121.63999938964844
122.96
123.84
10/30
122.33000183105469
122.6
123.82
11/02
122.13999938964844
122.25
123.79
11/03
122.36100006103516
122.1
123.77
11/04
122.16400146484375
122.13
123.72
11/05
122.31500244140625
122.26
123.69
11/06
122.25
122.25
123.67
11/09
122.48999786376953
122.32
123.63
11/10
122.66999816894531
122.38
123.6
11/11
122.43000030517578
122.43
123.53
11/12
122.30999755859375
122.43
123.49
11/13
122.47000122070312
122.47
123.43
11/16
121.3499984741211
122.25
123.28
11/17
122.05999755859375
122.12
123.18
11/18
121.68000030517578
121.97
123.05
11/19
121.19999694824219
121.75
122.89
11/20
121.23999786376953
121.51
122.74
11/23
120.54000091552734
121.34
122.56
11/24
120.70999908447266
121.07
122.39
11/25
120.4000015258789
120.82
122.19
11/26
120.04000091552734
120.59
122
11/27
119.79299926757812
120.3
121.82
11/30
119.19000244140625
120.03
121.64
12/01
119.72000122070312
119.83
121.5
12/02
119.73999786376953
119.7
121.41
12/03
120.95999908447266
119.88
121.38
12/04
123.38999938964844
120.6
121.42
12/07
123.55000305175781
121.47
121.48
12/08
123.19999694824219
122.17
121.51
12/09
123.78399658203125
122.98
121.58
12/10
123.70999908447266
123.53
121.64
12/11
123.16999816894531
123.48
121.67
12/14
122.83100128173828
123.34
121.69
12/15
122.81999969482422
123.26
121.69
12/16
122.7750015258789
123.06
121.71
12/17
123.33000183105469
122.99
121.75
12/18
123.08000183105469
122.97
121.77
12/21
122.26000213623047
122.85
121.81
12/22
122.04000091552734
122.7
121.81
12/23
122.47000122070312
122.64
121.84
12/24
122.02999877929688
122.38
121.87
12/25
121.80999755859375
122.12
121.89
12/28
121.77999877929688
122.03
121.94
12/29
121.8499984741211
121.99
121.99
12/30
121.45999908447266
121.79
122.03
12/31
121.87000274658203
121.75
122.1

Copyright (c) 2014 All Rights Reserved.