2019年（平成31年）のスイスフラン/円の為替チャートとデータ
2019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た一方で、日本銀行が金融緩和政策を継続したことです。この政策の違いが両国通貨の金利差に影響を与え、CHF/JPYの動向に寄与しました。
また、米中貿易摩擦の進展や地政学的リスクの高まりが市場心理に影響を与え、安全資産としてのスイスフランの需要が増加しました。これによりスイスフランが強含みとなり、CHF/JPYの上昇要因となりました。さらに、世界的な経済指標の発表や市場のリスク選好の動きも為替市場に影響を与えました。
これらの要因が2019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。
2019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/
2019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
111.23999786376953
111.23999786376953
01/02
111.65399932861328
111.65399932861328
01/03
108.64800262451172
108.64800262451172
01/04
109.177001953125
109.177001953125
01/07
110.0739974975586
110.16
110.0739974975586
110.16
01/08
110.91000366210938
110.09
110.91000366210938
110.09
01/09
110.9000015258789
109.94
110.9000015258789
109.94
01/10
111.06099700927734
110.42
111.06099700927734
110.42
01/11
110.04000091552734
110.6
110.04000091552734
110.6
01/14
110.20800018310547
110.62
110.20800018310547
110.62
01/15
110.30000305175781
110.5
110.30000305175781
110.5
01/16
110.00399780273438
110.32
110.00399780273438
110.32
01/17
110.12000274658203
110.13
110.12000274658203
110.13
01/18
109.80500030517578
110.09
109.80500030517578
110.09
01/21
110.14800262451172
110.08
110.14800262451172
110.08
01/22
109.94000244140625
110
109.94000244140625
110
01/23
109.63999938964844
109.93
109.63999938964844
109.93
01/24
110.06999969482422
109.92
110.06999969482422
109.92
01/25
110.06999969482422
109.97
110.06999969482422
109.97
01/28
110.20999908447266
109.99
110.20999908447266
109.99
01/29
110.16300201416016
110.03
110.16300201416016
110.03
01/30
109.97000122070312
110.1
109.97000122070312
110.1
01/31
109.65899658203125
110.01
109.65899658203125
110.01
02/01
109.48799896240234
109.9
109.48799896240234
109.9
02/04
109.9219970703125
109.84
110.14
109.9219970703125
109.84
110.14
02/05
110.16999816894531
109.84
110.09
110.16999816894531
109.84
110.09
02/06
109.95999908447266
109.84
110.03
109.95999908447266
109.84
110.03
02/07
109.70999908447266
109.85
110.07
109.70999908447266
109.85
110.07
02/08
109.4800033569336
109.85
110.08
109.4800033569336
109.85
110.08
02/11
109.875
109.84
110.07
109.875
109.84
110.07
02/12
109.93699645996094
109.79
110.03
109.93699645996094
109.79
110.03
02/13
109.83100128173828
109.77
109.99
109.83100128173828
109.77
109.99
02/14
109.91000366210938
109.81
109.95
109.91000366210938
109.81
109.95
02/15
109.97699737548828
109.91
109.94
109.97699737548828
109.91
109.94
02/18
110.05999755859375
109.94
109.94
110.05999755859375
109.94
109.94
02/19
110.05999755859375
109.97
109.93
110.05999755859375
109.97
109.93
02/20
110.41000366210938
110.08
109.94
110.41000366210938
110.08
109.94
02/21
110.72000122070312
110.25
109.97
110.72000122070312
110.25
109.97
02/22
110.59600067138672
110.37
110
110.59600067138672
110.37
110
02/25
110.76899719238281
110.51
110.02
110.76899719238281
110.51
110.02
02/26
111.02200317382812
110.7
110.07
111.02200317382812
110.7
110.07
02/27
110.58000183105469
110.74
110.1
110.58000183105469
110.74
110.1
02/28
110.80000305175781
110.75
110.13
110.80000305175781
110.75
110.13
03/01
111.63600158691406
110.96
110.2
111.63600158691406
110.96
110.2
03/04
112.08399963378906
111.22
110.27
112.08399963378906
111.22
110.27
03/05
111.89099884033203
111.4
110.34
111.89099884033203
111.4
110.34
03/06
111.3499984741211
111.55
110.4
111.3499984741211
111.55
110.4
03/07
111.13999938964844
111.62
110.46
111.13999938964844
111.62
110.46
03/08
110.41600036621094
111.38
110.49
110.41600036621094
111.38
110.49
03/11
110.18199920654297
111
110.5
110.18199920654297
111
110.5
03/12
110.197998046875
110.66
110.5
110.197998046875
110.66
110.5
03/13
110.44999694824219
110.48
110.52
110.44999694824219
110.48
110.52
03/14
110.81600189208984
110.41
110.57
110.81600189208984
110.41
110.57
03/15
111.36000061035156
110.6
110.64
111.36000061035156
110.6
110.64
03/18
111.2770004272461
110.82
110.7
111.2770004272461
110.82
110.7
03/19
111.2300033569336
111.03
110.75
111.2300033569336
111.03
110.75
03/20
111.5199966430664
111.24
110.82
111.5199966430664
111.24
110.82
03/21
111.64700317382812
111.41
110.89
111.64700317382812
111.41
110.89
03/22
111.69100189208984
111.47
110.96
111.69100189208984
111.47
110.96
03/25
110.73200225830078
111.36
110.98
110.73200225830078
111.36
110.98
03/26
110.9010009765625
111.3
111.02
110.9010009765625
111.3
111.02
03/27
111.20999908447266
111.24
111.05
111.20999908447266
111.24
111.05
03/28
111.06400299072266
111.12
111.06
111.06400299072266
111.12
111.06
03/29
111.18000030517578
111.02
111.09
111.18000030517578
111.02
111.09
04/01
111.51599884033203
111.17
111.12
111.51599884033203
111.17
111.12
04/02
111.51000213623047
111.3
111.14
111.51000213623047
111.3
111.14
04/03
111.4800033569336
111.35
111.17
111.4800033569336
111.35
111.17
04/04
111.68000030517578
111.47
111.21
111.68000030517578
111.47
111.21
04/05
111.64900207519531
111.57
111.21
111.64900207519531
111.57
111.21
04/08
111.68800354003906
111.6
111.19
111.68800354003906
111.6
111.19
04/09
111.5199966430664
111.6
111.18
111.5199966430664
111.6
111.18
04/10
111.12699890136719
111.53
111.17
111.12699890136719
111.53
111.17
04/11
110.71800231933594
111.34
111.15
110.71800231933594
111.34
111.15
04/12
111.302001953125
111.27
111.19
111.302001953125
111.27
111.19
04/15
111.74400329589844
111.28
111.25
111.74400329589844
111.28
111.25
04/16
111.51699829101562
111.28
111.3
111.51699829101562
111.28
111.3
04/17
111.0999984741211
111.28
111.33
111.0999984741211
111.28
111.33
04/18
110.81999969482422
111.3
111.33
110.81999969482422
111.3
111.33
04/19
110.30000305175781
111.1
111.28
110.30000305175781
111.1
111.28
04/22
110.30699920654297
110.81
111.25
110.30699920654297
110.81
111.25
04/23
110.22000122070312
110.55
111.21
110.22000122070312
110.55
111.21
04/24
109.6520004272461
110.26
111.13
109.6520004272461
110.26
111.13
04/25
109.87999725341797
110.07
111.06
109.87999725341797
110.07
111.06
04/26
109.42400360107422
109.9
110.97
109.42400360107422
109.9
110.97
04/29
109.52999877929688
109.74
110.92
109.52999877929688
109.74
110.92
04/30
109.54000091552734
109.61
110.87
109.54000091552734
109.61
110.87
05/01
109.33999633789062
109.54
110.79
109.33999633789062
109.54
110.79
05/02
109.54000091552734
109.47
110.73
109.54000091552734
109.47
110.73
05/03
109.38200378417969
109.47
110.66
109.38200378417969
109.47
110.66
05/06
108.83999633789062
109.33
110.55
108.83999633789062
109.33
110.55
05/07
108.91600036621094
109.2
110.45
108.91600036621094
109.2
110.45
05/08
108.12000274658203
108.96
110.31
108.12000274658203
108.96
110.31
05/09
107.81999969482422
108.62
110.16
107.81999969482422
108.62
110.16
05/10
108.11000061035156
108.36
110.02
108.11000061035156
108.36
110.02
05/13
108.49700164794922
108.29
109.89
108.49700164794922
108.29
109.89
05/14
108.55400085449219
108.22
109.77
108.55400085449219
108.22
109.77
05/15
108.70500183105469
108.34
109.68
108.70500183105469
108.34
109.68
05/16
108.56999969482422
108.49
109.59
108.56999969482422
108.49
109.59
05/17
108.7699966430664
108.62
109.49
108.7699966430664
108.62
109.49
05/20
108.95999908447266
108.71
109.38
108.95999908447266
108.71
109.38
05/21
109.12000274658203
108.83
109.28
109.12000274658203
108.83
109.28
05/22
109.3479995727539
108.95
109.21
109.3479995727539
108.95
109.21
05/23
109.19000244140625
109.08
109.15
109.19000244140625
109.08
109.15
05/24
109.21199798583984
109.17
109.1
109.21199798583984
109.17
109.1
05/27
109.16999816894531
109.21
109.06
109.16999816894531
109.21
109.06
05/28
109.02999877929688
109.19
109.01
109.02999877929688
109.19
109.01
05/29
108.53900146484375
109.03
108.96
108.53900146484375
109.03
108.96
05/30
108.5999984741211
108.91
108.91
108.5999984741211
108.91
108.91
05/31
108.58200073242188
108.78
108.88
108.58200073242188
108.78
108.88
06/03
108.23999786376953
108.6
108.83
108.23999786376953
108.6
108.83
06/04
108.8219985961914
108.56
108.8
108.8219985961914
108.56
108.8
06/05
109.06099700927734
108.66
108.79
109.06099700927734
108.66
108.79
06/06
108.95600128173828
108.73
108.76
108.95600128173828
108.73
108.76
06/07
109.38999938964844
108.89
108.76
109.38999938964844
108.89
108.76
06/10
109.5260009765625
109.15
108.79
109.5260009765625
109.15
108.79
06/11
109.52100372314453
109.29
108.82
109.52100372314453
109.29
108.82
06/12
109.2969970703125
109.34
108.86
109.2969970703125
109.34
108.86
06/13
109.03700256347656
109.35
108.91
109.03700256347656
109.35
108.91
06/14
109.01000213623047
109.28
108.95
109.01000213623047
109.28
108.95
06/17
108.68499755859375
109.11
108.96
108.68499755859375
109.11
108.96
06/18
108.67500305175781
108.94
108.96
108.67500305175781
108.94
108.96
06/19
108.4800033569336
108.78
108.95
108.4800033569336
108.78
108.95
06/20
108.88500213623047
108.75
108.96
108.88500213623047
108.75
108.96
06/21
109.33999633789062
108.81
108.99
109.33999633789062
108.81
108.99
06/24
109.9800033569336
109.07
109.03
109.9800033569336
109.07
109.03
06/25
110.4000015258789
109.42
109.08
110.4000015258789
109.42
109.08
06/26
109.91699981689453
109.7
109.1
109.91699981689453
109.7
109.1
06/27
110.20999908447266
109.97
109.14
110.20999908447266
109.97
109.14
06/28
110.3030014038086
110.16
109.19
110.3030014038086
110.16
109.19
07/01
110.62999725341797
110.29
109.24
110.62999725341797
110.29
109.24
07/02
109.75
110.16
109.27
109.75
110.16
109.27
07/03
109.4010009765625
110.06
109.31
109.4010009765625
110.06
109.31
07/04
109.33000183105469
109.88
109.34
109.33000183105469
109.88
109.34
07/05
109.46099853515625
109.71
109.37
109.46099853515625
109.71
109.37
07/08
109.37999725341797
109.46
109.42
109.37999725341797
109.46
109.42
07/09
109.34200286865234
109.38
109.44
109.34200286865234
109.38
109.44
07/10
109.61000061035156
109.42
109.46
109.61000061035156
109.42
109.46
07/11
109.62799835205078
109.48
109.49
109.62799835205078
109.48
109.49
07/12
109.60299682617188
109.51
109.5
109.60299682617188
109.51
109.5
07/15
109.54000091552734
109.54
109.5
109.54000091552734
109.54
109.5
07/16
109.5999984741211
109.6
109.5
109.5999984741211
109.6
109.5
07/17
109.50700378417969
109.58
109.51
109.50700378417969
109.58
109.51
07/18
109.35299682617188
109.52
109.52
109.35299682617188
109.52
109.52
07/19
109.27999877929688
109.46
109.53
109.27999877929688
109.46
109.53
07/22
109.68199920654297
109.48
109.57
109.68199920654297
109.48
109.57
07/23
109.80000305175781
109.52
109.62
109.80000305175781
109.52
109.62
07/24
109.8239974975586
109.59
109.67
109.8239974975586
109.59
109.67
07/25
109.86000061035156
109.69
109.71
109.86000061035156
109.69
109.71
07/26
109.62999725341797
109.76
109.72
109.62999725341797
109.76
109.72
07/29
109.35700225830078
109.69
109.7
109.35700225830078
109.69
109.7
07/30
109.75700378417969
109.69
109.67
109.75700378417969
109.69
109.67
07/31
109.6500015258789
109.65
109.66
109.6500015258789
109.65
109.66
08/01
109.44000244140625
109.57
109.63
109.44000244140625
109.57
109.63
08/02
108.49700164794922
109.34
109.56
108.49700164794922
109.34
109.56
08/05
108.45500183105469
109.16
109.47
108.45500183105469
109.16
109.47
08/06
108.7750015258789
108.96
109.43
108.7750015258789
108.96
109.43
08/07
108.96299743652344
108.83
109.41
108.96299743652344
108.83
109.41
08/08
108.83999633789062
108.71
109.39
108.83999633789062
108.71
109.39
08/09
108.7020034790039
108.75
109.36
108.7020034790039
108.75
109.36
08/12
108.46700286865234
108.75
109.33
108.46700286865234
108.75
109.33
08/13
108.66999816894531
108.73
109.3
108.66999816894531
108.73
109.3
08/14
109.19400024414062
108.77
109.28
109.19400024414062
108.77
109.28
08/15
108.7969970703125
108.77
109.25
108.7969970703125
108.77
109.25
08/16
108.61000061035156
108.75
109.21
108.61000061035156
108.75
109.21
08/19
108.63999938964844
108.78
109.17
108.63999938964844
108.78
109.17
08/20
108.58000183105469
108.76
109.13
108.58000183105469
108.76
109.13
08/21
108.6500015258789
108.66
109.1
108.6500015258789
108.66
109.1
08/22
108.52999877929688
108.6
109.07
108.52999877929688
108.6
109.07
08/23
108.2249984741211
108.53
109.02
108.2249984741211
108.53
109.02
08/26
107.76000213623047
108.35
108.95
107.76000213623047
108.35
108.95
08/27
108.2239990234375
108.28
108.88
108.2239990234375
108.28
108.88
08/28
107.77300262451172
108.1
108.8
107.77300262451172
108.1
108.8
08/29
108.08000183105469
108.01
108.73
108.08000183105469
108.01
108.73
08/30
107.94000244140625
107.96
108.66
107.94000244140625
107.96
108.66
09/02
107.23999786376953
107.85
108.58
107.23999786376953
107.85
108.58
09/03
107.19000244140625
107.64
108.48
107.19000244140625
107.64
108.48
09/04
107.25900268554688
107.54
108.38
107.25900268554688
107.54
108.38
09/05
108.38899993896484
107.6
108.34
108.38899993896484
107.6
108.34
09/06
108.55400085449219
107.73
108.34
108.55400085449219
107.73
108.34
09/09
108.19100189208984
107.92
108.33
108.19100189208984
107.92
108.33
09/10
108.14600372314453
108.11
108.3
108.14600372314453
108.11
108.3
09/11
108.5
108.36
108.29
108.5
108.36
108.29
09/12
108.68000030517578
108.41
108.28
108.68000030517578
108.41
108.28
09/13
109.19100189208984
108.54
108.3
109.19100189208984
108.54
108.3
09/16
109.18099975585938
108.74
108.33
109.18099975585938
108.74
108.33
09/17
108.91400146484375
108.89
108.34
108.91400146484375
108.89
108.34
09/18
108.87000274658203
108.97
108.32
108.87000274658203
108.97
108.32
09/19
108.73799896240234
108.98
108.32
108.73799896240234
108.98
108.32
09/20
108.81600189208984
108.9
108.33
108.81600189208984
108.9
108.33
09/23
108.56999969482422
108.78
108.33
108.56999969482422
108.78
108.33
09/24
108.7040023803711
108.74
108.33
108.7040023803711
108.74
108.33
09/25
108.66799926757812
108.7
108.33
108.66799926757812
108.7
108.33
09/26
108.64199829101562
108.68
108.34
108.64199829101562
108.68
108.34
09/27
108.46199798583984
108.61
108.35
108.46199798583984
108.61
108.35
09/30
108.88999938964844
108.67
108.39
108.88999938964844
108.67
108.39
10/01
108.30000305175781
108.59
108.4
108.30000305175781
108.59
108.4
10/02
108.51399993896484
108.56
108.43
108.51399993896484
108.56
108.43
10/03
107.4800033569336
108.33
108.4
107.4800033569336
108.33
108.4
10/04
107.01000213623047
108.04
108.36
107.01000213623047
108.04
108.36
10/07
107.39700317382812
107.74
108.37
107.39700317382812
107.74
108.37
10/08
107.77999877929688
107.64
108.39
107.77999877929688
107.64
108.39
10/09
107.75700378417969
107.48
108.41
107.75700378417969
107.48
108.41
10/10
107.93199920654297
107.58
108.4
107.93199920654297
107.58
108.4
10/11
108.28600311279297
107.83
108.38
108.28600311279297
107.83
108.38
10/14
108.66000366210938
108.08
108.4
108.66000366210938
108.08
108.4
10/15
108.63500213623047
108.25
108.42
108.63500213623047
108.25
108.42
10/16
108.95999908447266
108.49
108.44
108.95999908447266
108.49
108.44
10/17
109.28500366210938
108.77
108.47
109.28500366210938
108.77
108.47
10/18
109.95099639892578
109.1
108.5
109.95099639892578
109.1
108.5
10/21
110.05313873291016
109.38
108.53
110.05313873291016
109.38
108.53
10/22
110.12699890136719
109.68
108.58
110.12699890136719
109.68
108.58
10/23
109.6336898803711
109.81
108.61
109.6336898803711
109.81
108.61
10/24
109.67500305175781
109.89
108.65
109.67500305175781
109.89
108.65
10/25
109.43399810791016
109.78
108.67
109.43399810791016
109.78
108.67
10/28
109.32511138916016
109.64
108.7
109.32511138916016
109.64
108.7
10/29
109.52300262451172
109.52
108.74
109.52300262451172
109.52
108.74
10/30
109.50700378417969
109.49
108.77
109.50700378417969
109.49
108.77
10/31
109.97162628173828
109.55
108.82
109.97162628173828
109.55
108.82
11/01
109.4729995727539
109.56
108.86
109.4729995727539
109.56
108.86
11/04
109.76399993896484
109.65
108.9
109.76399993896484
109.65
108.9
11/05
109.95700073242188
109.73
108.96
109.95700073242188
109.73
108.96
11/06
109.95500183105469
109.82
109.02
109.95500183105469
109.82
109.02
11/07
109.7239990234375
109.77
109.11
109.7239990234375
109.77
109.11
11/08
109.8384017944336
109.85
109.22
109.8384017944336
109.85
109.22
11/11
109.5199966430664
109.8
109.31
109.5199966430664
109.8
109.31
11/12
109.76000213623047
109.76
109.39
109.76000213623047
109.76
109.39
11/13
109.78700256347656
109.73
109.47
109.78700256347656
109.73
109.47
11/14
109.91007995605469
109.76
109.55
109.91007995605469
109.76
109.55
11/15
109.70600891113281
109.74
109.61
109.70600891113281
109.74
109.61
11/18
109.88899993896484
109.81
109.65
109.88899993896484
109.81
109.65
11/19
109.81900024414062
109.82
109.7
109.81900024414062
109.82
109.7
11/20
109.49600219726562
109.76
109.72
109.49600219726562
109.76
109.72
11/21
109.52200317382812
109.69
109.73
109.52200317382812
109.69
109.73
11/22
109.35481262207031
109.62
109.71
109.35481262207031
109.62
109.71
11/25
108.94999694824219
109.43
109.66
108.94999694824219
109.43
109.66
11/26
109.33582305908203
109.33
109.63
109.33582305908203
109.33
109.63
11/27
109.3489990234375
109.3
109.62
109.3489990234375
109.3
109.62
11/28
109.52100372314453
109.3
109.62
109.52100372314453
109.3
109.62
11/29
109.66699981689453
109.36
109.62
109.66699981689453
109.36
109.62
12/02
109.50235748291016
109.48
109.63
109.50235748291016
109.48
109.63
12/03
109.94792175292969
109.6
109.65
109.94792175292969
109.6
109.65
12/04
110.03289031982422
109.73
109.67
110.03289031982422
109.73
109.67
12/05
110.11100006103516
109.85
109.68
110.11100006103516
109.85
109.68
12/06
110.12220001220703
109.94
109.7
110.12220001220703
109.94
109.7
12/09
109.6561508178711
109.97
109.7
109.6561508178711
109.97
109.7
12/10
109.90499877929688
109.97
109.7
109.90499877929688
109.97
109.7
12/11
110.46723175048828
110.05
109.72
110.46723175048828
110.05
109.72
12/12
110.47100067138672
110.12
109.75
110.47100067138672
110.12
109.75
12/13
111.05000305175781
110.31
109.79
111.05000305175781
110.31
109.79
12/16
111.16626739501953
110.61
109.86
111.16626739501953
110.61
109.86
12/17
111.43599700927734
110.92
109.93
111.43599700927734
110.92
109.93
12/18
111.75614929199219
111.18
110.01
111.75614929199219
111.18
110.01
12/19
111.75800323486328
111.43
110.08
111.75800323486328
111.43
110.08
12/20
111.77999877929688
111.58
110.16
111.77999877929688
111.58
110.16
12/23
111.46488952636719
111.64
110.23
111.46488952636719
111.64
110.23
12/24
111.41000366210938
111.63
110.29
111.41000366210938
111.63
110.29
12/25
111.52999877929688
111.59
110.37
111.52999877929688
111.59
110.37
12/26
111.625
111.56
110.45
111.625
111.56
110.45
12/27
111.61000061035156
111.53
110.54
111.61000061035156
111.53
110.54
12/30
112.38600158691406
111.71
110.68
112.38600158691406
111.71
110.68
12/31
112.39692687988281
111.91
110.8
112.39692687988281
111.91
110.8