2021年（平成33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

2021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）が金利を据え置いた一方で、地政学的リスクの高まりがスイスフランの需要を押し上げる要因となりました。さらに、COVID-19パンデミックの影響が続き、経済指標や市場心理に影響を与えたことも、為替市場の動向に寄与しました。

これらの要因が2021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。





2021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/

2021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
117.18399810791016

01/04
116.88999938964844

01/05
117.0199966430664

01/06
116.89915466308594

01/07
117.32605743408203
117.06
01/08
117.25129699707031
117.08
01/11
117.24885559082031
117.15
01/12
117.04900360107422
117.15
01/13
117.0790023803711
117.19
01/14
117.03629302978516
117.13
01/15
116.875
117.06
01/18
116.43399810791016
116.89
01/19
116.39700317382812
116.76
01/20
116.98081970214844
116.74
01/21
116.43399810791016
116.62
01/22
116.87471008300781
116.62
01/25
117.20443725585938
116.78
01/26
116.8431396484375
116.87
01/27
116.84500122070312
116.84
01/28
117.11799621582031
116.98
01/29
117.3489990234375
117.07
02/01
117.4239501953125
117.12
02/02
116.9729995727539
117.14
02/03
116.97699737548828
117.17
02/04
116.83918762207031
117.11
116.98
02/05
116.76000213623047
116.99
116.97
02/08
117.21430969238281
116.95
116.98
02/09
117.06600189208984
116.97
116.98
02/10
117.13999938964844
117
116.99
02/11
117.49500274658203
117.14
117
02/12
117.65799713134766
117.31
117.01
02/15
117.78900146484375
117.43
117.03
02/16
118.41899871826172
117.7
117.09
02/17
118.75526428222656
118.02
117.16
02/18
117.8010025024414
118.08
117.19
02/19
117.90799713134766
118.13
117.23
02/22
117.65599822998047
118.11
117.28
02/23
117.19999694824219
117.86
117.31
02/24
116.3030014038086
117.37
117.28
02/25
116.80000305175781
117.17
117.3
02/26
117.45800018310547
117.08
117.32
03/01
117.34992980957031
117.02
117.33
03/02
116.76399993896484
116.93
117.32
03/03
116.63700103759766
117
117.31
03/04
116.35552215576172
116.91
117.28
03/05
116.15599822998047
116.65
117.24
03/08
116.53702545166016
116.49
117.2
03/09
116.36000061035156
116.41
117.18
03/10
116.96700286865234
116.48
117.18
03/11
116.61199951171875
116.53
117.17
03/12
117.39552307128906
116.77
117.19
03/15
117.38461303710938
116.94
117.2
03/16
117.62000274658203
117.2
117.22
03/17
117.84099578857422
117.37
117.25
03/18
118.06700134277344
117.66
117.27
03/19
117.45072174072266
117.67
117.26
03/22
117.04299926757812
117.6
117.23
03/23
117.8030014038086
117.64
117.21
03/24
116.10221862792969
117.29
117.1
03/25
116.1966552734375
116.92
117.04
03/26
116.1989974975586
116.67
116.97
03/29
116.83623504638672
116.63
116.94
03/30
116.95800018310547
116.46
116.93
03/31
117.11491394042969
116.66
116.96
04/01
117.32061767578125
116.89
116.98
04/02
117.39900207519531
117.13
116.98
04/05
117.45999908447266
117.25
116.98
04/06
117.71099853515625
117.4
117.02
04/07
117.93477630615234
117.57
117.07
04/08
118.18199920654297
117.74
117.15
04/09
118.28800201416016
117.92
117.23
04/12
118.5343246459961
118.13
117.31
04/13
118.57521057128906
118.3
117.4
04/14
118.34712219238281
118.39
117.46
04/15
118.0009994506836
118.35
117.51
04/16
117.88082885742188
118.27
117.53
04/19
118.08599853515625
118.18
117.56
04/20
118.12176513671875
118.09
117.58
04/21
118.03299713134766
118.02
117.59
04/22
117.84688568115234
117.99
117.58
04/23
117.73382568359375
117.96
117.59
04/26
118.01093292236328
117.95
117.63
04/27
118.27999877929688
117.98
117.65
04/28
118.98199462890625
118.17
117.76
04/29
119.37665557861328
118.48
117.89
04/30
119.81199645996094
118.89
118.03
05/03
119.69000244140625
119.23
118.15
05/04
119.66000366210938
119.5
118.26
05/05
119.6520004272461
119.64
118.36
05/06
119.60320281982422
119.68
118.45
05/07
120.13532257080078
119.75
118.56
05/10
120.5567855834961
119.92
118.68
05/11
120.83988952636719
120.16
118.81
05/12
120.26497650146484
120.28
118.9
05/13
120.6520004272461
120.49
119
05/14
120.8759994506836
120.64
119.1
05/17
121.36399841308594
120.8
119.22
05/18
120.91600036621094
120.81
119.31
05/19
121.28700256347656
121.02
119.43
05/20
120.85299682617188
121.06
119.54
05/21
121.27400207519531
121.14
119.68
05/24
121.3499984741211
121.14
119.81
05/25
121.33999633789062
121.22
119.94
05/26
121.46099853515625
121.26
120.07
05/27
121.59700012207031
121.4
120.22
05/28
122.4010009765625
121.63
120.41
05/31
122.08799743652344
121.78
120.57
06/01
121.86799621582031
121.88
120.72
06/02
122.04299926757812
122
120.84
06/03
122.0
122.08
120.94
06/04
122.01651000976562
122
121.03
06/07
121.89727783203125
121.96
121.12
06/08
121.68828582763672
121.93
121.2
06/09
122.01923370361328
121.92
121.3
06/10
122.31999969482422
121.99
121.4
06/11
122.27945709228516
122.04
121.49
06/14
122.16807556152344
122.1
121.55
06/15
122.34500122070312
122.23
121.61
06/16
122.50299835205078
122.32
121.7
06/17
121.88800048828125
122.24
121.75
06/18
120.21199798583984
121.82
121.73
06/21
119.41999816894531
121.27
121.65
06/22
120.1231689453125
120.83
121.62
06/23
120.43850708007812
120.42
121.58
06/24
120.8499984741211
120.21
121.58
06/25
120.7699966430664
120.32
121.56
06/28
120.87531280517578
120.61
121.54
06/29
120.26300048828125
120.64
121.5
06/30
120.01899719238281
120.56
121.44
07/01
120.11000061035156
120.41
121.38
07/02
120.49099731445312
120.35
121.31
07/05
120.53791809082031
120.28
121.25
07/06
120.22888946533203
120.28
121.18
07/07
119.5989990234375
120.19
121.08
07/08
119.50700378417969
120.07
120.98
07/09
120.02113342285156
119.98
120.9
07/12
120.56062316894531
119.98
120.85
07/13
120.56069946289062
120.05
120.8
07/14
120.34400177001953
120.2
120.74
07/15
120.23002624511719
120.34
120.65
07/16
119.58839416503906
120.26
120.55
07/19
119.60399627685547
120.07
120.44
07/20
119.21499633789062
119.8
120.32
07/21
119.31815338134766
119.59
120.19
07/22
120.1280517578125
119.57
120.12
07/23
119.82599639892578
119.62
120.11
07/26
120.19999694824219
119.74
120.14
07/27
120.45999908447266
119.99
120.15
07/28
120.0719985961914
120.14
120.14
07/29
120.78099822998047
120.27
120.13
07/30
120.76000213623047
120.45
120.13
08/02
121.09400177001953
120.63
120.14
08/03
120.69499969482422
120.68
120.16
08/04
120.5805892944336
120.78
120.18
08/05
120.78955078125
120.78
120.21
08/06
121.04399871826172
120.84
120.23
08/09
120.4010009765625
120.7
120.22
08/10
119.75
120.51
120.21
08/11
119.81124877929688
120.36
120.21
08/12
119.7509994506836
120.15
120.22
08/13
119.57655334472656
119.86
120.21
08/16
119.7300033569336
119.72
120.17
08/17
119.75930786132812
119.73
120.14
08/18
119.71199798583984
119.71
120.12
08/19
119.70099639892578
119.7
120.09
08/20
119.44499969482422
119.67
120.09
08/23
119.72000122070312
119.67
120.09
08/24
120.19200134277344
119.75
120.13
08/25
120.1471939086914
119.84
120.17
08/26
120.3550033569336
119.97
120.17
08/27
119.86469268798828
120.06
120.18
08/30
120.5270004272461
120.22
120.19
08/31
119.86199951171875
120.15
120.16
09/01
120.20669555664062
120.16
120.17
09/02
120.23699951171875
120.14
120.15
09/03
120.20735931396484
120.21
120.13
09/06
120.0979995727539
120.12
120.09
09/07
120.03056335449219
120.16
120.06
09/08
119.94599914550781
120.1
120.03
09/09
119.55799865722656
119.97
119.99
09/10
119.76100158691406
119.88
119.93
09/13
119.71051788330078
119.8
119.91
09/14
119.2431640625
119.64
119.89
09/15
119.23899841308594
119.5
119.86
09/16
118.92400360107422
119.38
119.83
09/17
118.27066802978516
119.08
119.78
09/20
117.9693603515625
118.73
119.71
09/21
117.95099639892578
118.47
119.64
09/22
118.16141510009766
118.26
119.57
09/23
118.53050231933594
118.18
119.53
09/24
119.30339050292969
118.38
119.52
09/27
119.78570556640625
118.75
119.52
09/28
119.85900115966797
119.13
119.51
09/29
120.01335144042969
119.5
119.5
09/30
119.7979965209961
119.75
119.48
10/01
119.51799774169922
119.79
119.47
10/04
119.33499908447266
119.7
119.42
10/05
119.95542907714844
119.72
119.42
10/06
120.0649185180664
119.73
119.42
10/07
120.0780029296875
119.79
119.41
10/08
120.23287963867188
119.93
119.41
10/11
120.98434448242188
120.26
119.45
10/12
122.22799682617188
120.72
119.54
10/13
121.99199676513672
121.1
119.62
10/14
122.58949279785156
121.61
119.74
10/15
123.12635040283203
122.18
119.87
10/18
123.77999877929688
122.74
120.04
10/19
123.73403930664062
123.04
120.22
10/20
124.08392333984375
123.46
120.41
10/21
124.44449615478516
123.83
120.63
10/22
123.99299621582031
124.01
120.86
10/25
123.99099731445312
124.05
121.1
10/26
123.66300201416016
124.04
121.33
10/27
124.13500213623047
124.05
121.57
10/28
123.90799713134766
123.94
121.78
10/29
124.5999984741211
124.06
122
11/01
124.67900085449219
124.2
122.19
11/02
125.4576187133789
124.56
122.42
11/03
124.54039001464844
124.64
122.6
11/04
125.15699768066406
124.89
122.81
11/05
124.7229995727539
124.91
123.02
11/08
124.41500091552734
124.86
123.22
11/09
123.98500061035156
124.56
123.38
11/10
123.9209976196289
124.44
123.54
11/11
124.06800079345703
124.22
123.7
11/12
123.77979278564453
124.03
123.84
11/15
123.72599792480469
123.9
123.95
11/16
123.32398223876953
123.76
123.99
11/17
123.49400329589844
123.68
124.05
11/18
122.96600341796875
123.46
124.07
11/19
123.43872833251953
123.39
124.08
11/22
122.80400085449219
123.21
124.04
11/23
123.0739974975586
123.16
124.01
11/24
123.34200286865234
123.12
123.99
11/25
123.53877258300781
123.24
123.95
11/26
122.9800033569336
123.15
123.91
11/29
123.00743865966797
123.19
123.87
11/30
123.28904724121094
123.23
123.85
12/01
123.2003173828125
123.2
123.82
12/02
122.6017074584961
123.02
123.76
12/03
122.86000061035156
122.99
123.69
12/06
123.05400085449219
123
123.63
12/07
122.57323455810547
122.86
123.51
12/08
122.78700256347656
122.78
123.44
12/09
123.5230712890625
122.96
123.38
12/10
122.78848266601562
122.95
123.3
12/13
123.1989974975586
122.97
123.25
12/14
123.1240005493164
123.08
123.22
12/15
123.06999969482422
123.14
123.18
12/16
123.45800018310547
123.13
123.16
12/17
123.6719970703125
123.3
123.16
12/20
122.92659759521484
123.25
123.12
12/21
123.302001953125
123.29
123.12
12/22
123.48580169677734
123.37
123.12
12/23
124.1227035522461
123.5
123.17
12/24
124.4729995727539
123.66
123.21
12/27
124.41999816894531
123.96
123.27
12/28
125.13470458984375
124.33
123.36
12/29
125.12999725341797
124.66
123.43
12/30
125.7509994506836
124.98
123.52
12/31
125.88800048828125
125.26
123.63

Copyright (c) 2014 All Rights Reserved.