Sprott Junior Copper Miners ETF (COPJ)

COPJ
🏛️ アメリカ →
31.32
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 30.85 31.35 30.57 31.32 0.0M
2025-09-25 30.46 30.61 30.02 30.57 0.0M
2025-09-24 29.84 30.64 29.80 30.24 0.1M
2025-09-23 30.00 30.00 29.11 29.22 0.0M
2025-09-22 29.18 29.50 28.94 29.38 0.0M
2025-09-19 28.49 28.78 28.47 28.69 0.0M
2025-09-18 30.00 30.00 28.11 28.39 0.0M
2025-09-17 28.77 28.77 28.23 28.37 0.0M
2025-09-16 28.87 28.87 28.36 28.59 0.0M
2025-09-15 28.33 28.82 28.00 28.74 0.0M
2025-09-12 29.78 29.78 28.11 28.34 0.0M
2025-09-11 28.31 28.98 27.85 28.39 0.0M
2025-09-10 28.04 28.04 27.60 27.99 0.0M
2025-09-09 28.22 28.24 27.78 27.87 0.0M
2025-09-08 28.41 28.41 27.70 27.92 0.0M
2025-09-05 27.77 27.91 27.56 27.88 0.0M
2025-09-04 27.63 27.64 27.00 27.24 0.0M
2025-09-03 27.64 27.98 27.58 27.77 0.0M
2025-09-02 27.80 27.80 27.14 27.34 0.0M
2025-08-29 27.38 27.65 27.06 27.63 0.0M
2025-08-28 27.05 27.33 27.05 27.24 0.0M
2025-08-27 27.02 27.09 26.87 26.99 0.0M
2025-08-26 26.92 27.27 26.92 27.16 0.0M
2025-08-25 27.12 27.20 26.37 26.82 0.0M
2025-08-22 26.64 26.92 26.64 26.86 0.0M
2025-08-21 27.00 27.00 26.12 26.39 0.0M
2025-08-20 25.62 26.22 25.57 26.08 0.0M
2025-08-19 26.46 26.70 26.04 26.13 0.0M
2025-08-18 26.41 26.55 26.29 26.29 0.0M
2025-08-15 26.30 26.56 26.30 26.49 0.0M
2025-08-14 26.04 26.04 25.82 25.87 0.0M
2025-08-13 26.59 26.59 26.25 26.27 0.0M
2025-08-12 25.52 26.45 25.52 26.27 0.0M
2025-08-11 25.37 25.83 25.37 25.67 0.0M
2025-08-08 25.71 26.00 25.71 25.91 0.0M
2025-08-07 25.67 25.67 25.36 25.49 0.0M
2025-08-06 25.17 25.36 25.17 25.31 0.0M
2025-08-05 25.05 25.25 24.92 25.11 0.0M
2025-08-04 25.03 25.26 25.03 25.24 0.0M
2025-08-01 24.50 24.86 24.50 24.78 0.0M
2025-07-31 24.41 24.65 24.25 24.50 0.0M
2025-07-30 25.51 25.51 24.42 24.44 0.0M
2025-07-29 25.75 26.04 25.54 25.68 0.0M
2025-07-28 26.59 26.59 25.73 25.91 0.0M
2025-07-25 26.60 26.60 26.16 26.32 0.0M
2025-07-24 26.61 26.63 26.50 26.60 0.0M
2025-07-23 27.00 27.00 26.66 26.85 0.0M
2025-07-22 26.25 26.89 26.13 26.82 0.0M
2025-07-21 26.03 26.36 26.03 26.17 0.0M
2025-07-18 25.96 26.11 25.63 25.89 0.0M
2025-07-17 25.68 25.99 25.51 25.99 0.0M
2025-07-16 26.96 26.96 25.56 25.84 0.0M
2025-07-15 26.29 26.29 25.61 26.21 0.0M
2025-07-14 26.99 26.99 26.00 26.29 0.0M
2025-07-11 26.82 26.82 25.75 26.25 0.0M
2025-07-10 26.13 26.61 25.74 26.52 0.0M
2025-07-09 27.04 27.04 25.27 25.87 0.0M
2025-07-08 25.60 26.07 25.20 26.04 0.1M
2025-07-07 25.35 25.37 25.03 25.34 0.0M
2025-07-03 25.39 25.39 25.15 25.36 0.0M
2025-07-02 24.95 25.07 24.65 25.00 0.0M
2025-07-01 24.75 24.75 24.45 24.68 0.0M
2025-06-30 24.16 24.52 24.16 24.52 0.0M
2025-06-27 24.84 24.84 24.23 24.41 0.0M
2025-06-26 24.51 24.62 23.90 24.50 0.0M
2025-06-25 23.44 23.68 23.34 23.61 0.0M
2025-06-24 23.30 23.53 23.22 23.47 0.0M
2025-06-23 23.47 23.49 23.02 23.30 0.0M
2025-06-20 23.74 24.49 23.17 24.49 0.0M
2025-06-18 23.60 24.06 23.60 23.74 0.0M
2025-06-17 23.98 24.05 23.42 23.45 0.0M
2025-06-16 24.27 24.27 23.73 23.81 0.0M
2025-06-13 23.77 23.97 23.38 23.97 0.0M
2025-06-12 23.78 23.84 23.60 23.67 0.0M
2025-06-11 23.67 23.69 23.54 23.54 0.0M
2025-06-10 24.44 24.44 23.61 23.68 0.0M
2025-06-09 24.20 24.20 23.73 23.99 0.0M
2025-06-06 24.06 24.06 23.57 23.75 0.0M
2025-06-05 25.50 25.50 22.96 23.54 0.0M
2025-06-04 23.17 23.24 22.98 23.17 0.0M
2025-06-03 22.93 23.00 22.65 22.88 0.0M
2025-06-02 22.66 22.75 22.50 22.57 0.0M
2025-05-30 22.20 22.24 22.12 22.20 0.0M
2025-05-29 21.81 22.32 21.80 22.27 0.0M
2025-05-28 22.31 22.31 21.89 22.04 0.0M
2025-05-27 22.13 22.23 21.90 22.12 0.0M
2025-05-23 21.25 21.86 21.25 21.83 0.0M
2025-05-22 20.89 21.27 20.89 21.08 0.0M
2025-05-21 20.83 21.09 20.77 20.80 0.0M
2025-05-20 20.17 20.53 19.95 20.53 0.0M
2025-05-19 19.87 20.16 19.87 20.16 0.0M
2025-05-16 19.97 20.01 19.71 19.93 0.0M
2025-05-15 20.19 20.19 19.70 20.17 0.0M
2025-05-14 20.51 20.51 20.14 20.27 0.0M
2025-05-13 20.57 20.73 20.45 20.62 0.0M
2025-05-12 20.57 20.73 20.33 20.53 0.0M
2025-05-09 20.73 20.73 20.47 20.69 0.0M
2025-05-08 20.36 20.52 20.36 20.40 0.0M
2025-05-07 21.19 21.19 20.40 20.62 0.0M
2025-05-06 20.92 20.92 20.40 20.72 0.0M
2025-05-05 20.51 20.56 20.27 20.27 0.0M
2025-05-02 21.08 21.08 20.19 20.49 0.0M
2025-05-01 20.28 20.73 20.08 20.08 0.0M
2025-04-30 20.89 20.89 20.29 20.51 0.0M
2025-04-29 21.17 21.17 20.97 21.00 0.0M
2025-04-28 21.00 21.01 20.62 21.01 0.0M
2025-04-25 21.00 21.02 20.66 21.02 0.0M
2025-04-24 20.50 21.05 20.50 21.02 0.0M
2025-04-23 20.01 20.13 19.91 20.06 0.0M
2025-04-22 19.21 19.58 19.20 19.43 0.0M
2025-04-21 19.96 19.96 19.05 19.20 0.0M
2025-04-17 19.42 19.68 19.29 19.64 0.0M
2025-04-16 19.20 19.71 19.20 19.32 0.0M
2025-04-15 19.05 19.34 19.01 19.16 0.0M
2025-04-14 19.36 19.36 18.81 19.01 0.0M
2025-04-11 17.73 18.63 17.73 18.53 0.0M
2025-04-10 18.09 18.09 17.36 17.64 0.0M
2025-04-09 16.75 18.03 16.39 18.02 0.0M
2025-04-08 17.76 17.90 16.22 16.41 0.0M
2025-04-07 16.55 17.72 16.55 17.08 0.0M
2025-04-04 18.71 18.71 16.55 17.29 0.1M
2025-04-03 19.26 19.65 19.14 19.29 0.0M
2025-04-02 19.78 19.92 19.70 19.80 0.0M
2025-04-01 20.18 20.31 19.96 20.16 0.0M
2025-03-31 20.17 20.32 19.63 20.24 0.0M
2025-03-28 21.22 21.22 20.41 20.52 0.0M
2025-03-27 21.24 21.37 21.04 21.18 0.2M
2025-03-26 22.00 22.20 21.47 21.60 0.0M
2025-03-25 21.85 22.04 21.75 21.94 0.0M
2025-03-24 21.44 21.82 21.43 21.53 0.0M
2025-03-21 20.52 20.85 20.46 20.85 0.0M
2025-03-20 20.54 20.72 20.45 20.68 0.0M
2025-03-19 20.50 20.72 20.44 20.72 0.0M
2025-03-18 20.72 20.72 20.35 20.47 0.0M
2025-03-17 19.85 20.42 19.85 20.36 0.0M
2025-03-14 19.67 19.85 19.60 19.83 0.0M
2025-03-13 19.45 19.54 19.30 19.38 0.0M
2025-03-12 19.20 19.52 19.20 19.51 0.0M
2025-03-11 18.74 19.00 18.71 19.00 0.0M
2025-03-10 18.93 18.93 18.59 18.70 0.0M
2025-03-07 19.25 19.51 19.10 19.34 0.0M
2025-03-06 19.71 19.78 19.50 19.50 0.0M
2025-03-05 19.21 19.71 18.96 19.71 0.0M
2025-03-04 18.25 18.54 18.10 18.42 0.0M
2025-03-03 18.86 19.00 18.30 18.33 0.0M
2025-02-28 19.19 19.19 18.55 18.74 0.0M
2025-02-27 19.35 19.35 18.97 18.97 0.0M
2025-02-26 19.00 19.40 19.00 19.34 0.0M
2025-02-25 19.27 19.27 18.86 18.93 0.0M
2025-02-24 19.58 19.58 19.32 19.35 0.0M
2025-02-21 20.15 20.15 19.45 19.65 0.0M
2025-02-20 20.04 20.21 19.96 20.17 0.0M
2025-02-19 19.90 19.93 19.57 19.67 0.0M
2025-02-18 20.26 20.30 20.09 20.09 0.0M
2025-02-14 20.30 20.30 20.19 20.25 0.0M
2025-02-13 19.86 20.19 19.83 20.19 0.0M
2025-02-12 19.47 19.79 19.47 19.64 0.0M
2025-02-11 19.70 19.70 19.51 19.57 0.0M
2025-02-10 19.89 19.99 19.83 19.99 0.0M
2025-02-07 19.64 19.69 19.53 19.61 0.0M
2025-02-06 19.30 19.33 19.17 19.33 0.0M
2025-02-05 19.08 19.17 19.02 19.17 0.0M
2025-02-04 18.61 18.97 18.61 18.95 0.0M
2025-02-03 17.93 18.26 17.83 18.23 0.0M
2025-01-31 18.49 18.66 18.34 18.34 0.0M
2025-01-30 18.63 18.67 18.52 18.52 0.0M
2025-01-29 18.32 18.56 18.32 18.46 0.0M
2025-01-28 18.43 18.48 18.29 18.29 0.0M
2025-01-27 18.93 18.93 18.62 18.69 0.0M
2025-01-24 19.27 19.30 19.10 19.17 0.0M
2025-01-23 19.02 19.09 18.88 19.09 0.0M
2025-01-22 19.15 19.21 19.01 19.01 0.0M
2025-01-21 19.24 19.29 19.15 19.29 0.0M
2025-01-17 19.03 19.34 18.98 19.07 0.0M
2025-01-16 19.00 19.03 18.89 18.90 0.0M
2025-01-15 18.87 19.05 18.76 19.05 0.0M
2025-01-14 18.72 18.75 18.53 18.63 0.0M
2025-01-13 18.37 18.64 18.37 18.64 0.0M
2025-01-10 19.32 19.32 18.72 18.78 0.0M
2025-01-08 18.45 18.67 18.45 18.65 0.0M
2025-01-07 18.94 18.94 18.56 18.57 0.0M
2025-01-06 18.92 19.17 18.92 18.94 0.0M
2025-01-03 18.75 18.84 18.75 18.84 0.0M
2025-01-02 18.67 18.93 18.66 18.77 0.0M