Sprott Junior Gold Miners ETF (SGDJ)

SGDJ
🏛️ アメリカ →
70.37
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 68.52 70.38 68.52 70.37 0.0M
2025-09-25 67.50 68.85 67.13 68.85 0.1M
2025-09-24 69.60 69.60 67.57 67.85 0.1M
2025-09-23 70.54 70.87 69.35 69.54 0.1M
2025-09-22 68.50 70.05 68.15 70.02 0.1M
2025-09-19 64.24 67.78 64.20 67.30 0.2M
2025-09-18 63.51 64.02 62.89 64.00 0.0M
2025-09-17 63.85 65.47 62.94 63.78 0.1M
2025-09-16 66.75 66.75 64.08 64.38 0.1M
2025-09-15 64.53 66.36 64.25 66.35 0.1M
2025-09-12 65.00 65.04 64.12 64.55 0.1M
2025-09-11 62.96 64.51 62.84 64.51 0.1M
2025-09-10 62.02 62.60 62.00 62.51 0.0M
2025-09-09 62.81 62.81 61.29 61.38 0.0M
2025-09-08 62.50 62.50 61.76 62.19 0.1M
2025-09-05 61.11 61.77 60.48 61.26 0.1M
2025-09-04 60.06 60.20 59.19 59.56 0.1M
2025-09-03 60.73 61.59 60.26 60.68 0.1M
2025-09-02 58.71 60.06 58.50 59.92 0.1M
2025-08-29 55.91 57.70 55.91 57.67 0.1M
2025-08-28 56.20 56.24 55.51 55.73 0.0M
2025-08-27 55.76 56.28 55.11 56.24 0.0M
2025-08-26 54.99 55.96 54.99 55.86 0.1M
2025-08-25 54.76 55.13 54.41 54.83 0.0M
2025-08-22 53.78 55.62 53.38 54.92 0.2M
2025-08-21 52.72 54.42 52.55 53.91 0.1M
2025-08-20 51.58 52.83 51.58 52.76 0.2M
2025-08-19 52.36 52.37 51.27 51.33 0.0M
2025-08-18 52.84 53.34 52.46 52.82 0.0M
2025-08-15 52.87 53.34 52.27 52.97 0.0M
2025-08-14 52.36 52.80 52.00 52.40 0.0M
2025-08-13 53.17 53.29 52.40 52.67 0.0M
2025-08-12 52.36 52.56 51.77 52.45 0.0M
2025-08-11 51.86 52.49 51.45 52.22 0.0M
2025-08-08 53.11 53.50 52.27 52.39 0.0M
2025-08-07 53.24 53.24 52.28 52.66 0.0M
2025-08-06 51.77 52.76 51.50 52.76 0.0M
2025-08-05 49.65 51.52 49.56 51.43 0.0M
2025-08-04 49.10 50.37 49.10 50.32 0.0M
2025-08-01 48.38 48.56 47.88 48.44 0.0M
2025-07-31 48.00 48.00 47.39 47.53 0.0M
2025-07-30 49.38 49.38 47.75 48.00 0.0M
2025-07-29 49.58 50.09 49.32 49.67 0.0M
2025-07-28 50.62 50.62 49.51 49.74 0.0M
2025-07-25 51.22 51.57 50.64 51.32 0.0M
2025-07-24 52.40 52.81 52.16 52.16 0.0M
2025-07-23 53.70 53.70 52.38 52.69 0.0M
2025-07-22 52.61 53.70 52.07 53.46 0.0M
2025-07-21 50.61 51.91 50.61 51.68 0.0M
2025-07-18 50.94 51.10 50.36 50.45 0.0M
2025-07-17 49.78 50.47 49.26 50.31 0.0M
2025-07-16 50.57 50.91 49.82 50.61 0.0M
2025-07-15 51.28 51.28 50.12 50.57 0.0M
2025-07-14 51.06 51.92 51.03 51.21 0.0M
2025-07-11 50.30 51.28 50.30 51.04 0.0M
2025-07-10 50.13 50.42 49.49 50.41 0.0M
2025-07-09 48.99 49.99 48.97 49.92 0.0M
2025-07-08 51.13 51.13 48.85 49.52 0.0M
2025-07-07 49.78 50.59 49.11 50.59 0.0M
2025-07-03 50.40 50.79 50.25 50.58 0.0M
2025-07-02 50.37 50.71 49.80 50.71 0.1M
2025-07-01 50.70 50.87 50.06 50.34 0.0M
2025-06-30 48.66 49.76 48.34 49.72 0.0M
2025-06-27 48.66 48.66 48.00 48.32 0.0M
2025-06-26 49.15 50.12 48.96 50.12 0.0M
2025-06-25 48.87 48.99 48.43 48.93 0.0M
2025-06-24 49.30 49.51 48.31 49.26 0.0M
2025-06-23 49.39 50.65 49.39 50.14 0.1M
2025-06-20 50.34 50.59 49.26 49.29 0.0M
2025-06-18 50.95 51.14 50.34 50.34 0.0M
2025-06-17 51.46 51.53 50.90 51.00 0.0M
2025-06-16 51.59 51.59 50.80 50.85 0.0M
2025-06-13 51.93 52.29 51.64 51.80 0.1M
2025-06-12 51.26 51.53 51.01 51.17 0.0M
2025-06-11 50.43 50.66 50.38 50.61 0.0M
2025-06-10 51.26 51.62 50.27 50.45 0.0M
2025-06-09 51.10 51.40 50.37 51.25 0.0M
2025-06-06 52.16 52.16 50.36 50.39 0.1M
2025-06-05 52.40 53.43 52.02 52.30 0.0M
2025-06-04 51.62 52.28 51.61 52.12 0.0M
2025-06-03 51.03 51.61 50.57 51.50 0.1M
2025-06-02 50.33 52.24 50.33 52.20 0.1M
2025-05-30 48.60 49.12 48.37 49.12 0.0M
2025-05-29 49.00 49.00 48.14 48.49 0.0M
2025-05-28 48.21 48.55 48.06 48.55 0.0M
2025-05-27 47.86 48.42 47.37 47.83 0.0M
2025-05-23 47.81 48.81 47.74 48.64 0.0M
2025-05-22 47.30 47.32 46.89 46.95 0.0M
2025-05-21 47.09 47.25 46.73 46.86 0.0M
2025-05-20 44.47 46.12 44.38 46.12 0.0M
2025-05-19 44.77 45.08 44.39 44.96 0.0M
2025-05-16 43.35 43.55 42.80 43.52 0.0M
2025-05-15 43.65 44.36 43.39 44.30 0.0M
2025-05-14 43.82 43.82 43.18 43.29 0.0M
2025-05-13 44.39 44.77 43.92 44.55 0.0M
2025-05-12 47.05 47.05 44.62 44.82 0.0M
2025-05-09 47.49 48.56 47.49 48.39 0.0M
2025-05-08 47.91 47.91 46.70 46.83 0.0M
2025-05-07 48.24 48.32 47.08 47.40 0.1M
2025-05-06 46.88 48.79 46.88 48.79 0.0M
2025-05-05 45.30 45.99 45.24 45.62 0.0M
2025-05-02 44.71 44.80 43.75 44.00 0.0M
2025-05-01 44.69 44.69 43.84 43.91 0.1M
2025-04-30 44.85 45.42 44.80 45.41 0.0M
2025-04-29 45.33 45.61 44.75 45.10 0.0M
2025-04-28 45.06 45.67 44.66 45.67 0.0M
2025-04-25 45.02 45.55 44.69 45.47 0.0M
2025-04-24 45.68 46.52 45.32 46.52 0.0M
2025-04-23 44.75 45.40 44.33 44.90 0.1M
2025-04-22 48.32 48.45 46.00 46.28 0.0M
2025-04-21 48.58 48.87 47.10 47.98 0.1M
2025-04-17 47.04 47.25 45.95 46.65 0.0M
2025-04-16 47.23 47.96 47.15 47.46 0.1M
2025-04-15 45.34 45.95 45.34 45.88 0.0M
2025-04-14 45.13 45.49 44.40 45.34 0.0M
2025-04-11 44.38 45.47 44.19 45.35 0.0M
2025-04-10 41.22 43.46 41.22 42.66 0.0M
2025-04-09 38.34 41.20 38.34 41.12 0.0M
2025-04-08 39.70 39.70 37.19 37.52 0.0M
2025-04-07 37.27 38.87 37.12 37.36 0.0M
2025-04-04 40.06 40.08 37.57 38.00 0.0M
2025-04-03 40.69 42.90 40.58 42.03 0.1M
2025-04-02 42.27 42.27 41.57 41.84 0.0M
2025-04-01 42.35 42.49 41.52 41.98 0.0M
2025-03-31 42.45 42.80 41.19 42.51 0.0M
2025-03-28 43.21 43.56 42.33 42.56 0.0M
2025-03-27 41.81 42.89 41.81 42.80 0.0M
2025-03-26 42.00 42.00 41.48 41.50 0.0M
2025-03-25 41.48 42.32 41.48 41.63 0.0M
2025-03-24 41.34 41.34 40.81 40.81 0.0M
2025-03-21 41.52 41.55 40.98 41.11 0.0M
2025-03-20 41.91 42.59 41.90 42.59 0.0M
2025-03-19 42.11 42.48 41.71 42.42 0.0M
2025-03-18 42.69 42.75 42.10 42.24 0.0M
2025-03-17 41.73 42.70 41.73 42.69 0.0M
2025-03-14 41.60 41.62 41.22 41.47 0.0M
2025-03-13 39.99 41.19 39.99 41.04 0.0M
2025-03-12 38.88 39.65 38.83 39.65 0.0M
2025-03-11 37.93 39.13 37.93 38.92 0.0M
2025-03-10 38.95 38.95 37.49 37.78 0.0M
2025-03-07 38.99 39.83 38.59 39.27 0.0M
2025-03-06 38.83 39.55 38.83 39.00 0.0M
2025-03-05 37.40 38.82 37.40 38.66 0.0M
2025-03-04 37.22 37.56 36.29 37.40 0.0M
2025-03-03 37.78 38.09 37.00 37.18 0.0M
2025-02-28 36.70 37.12 36.29 37.12 0.0M
2025-02-27 38.27 38.27 36.91 36.99 0.0M
2025-02-26 37.59 38.44 37.51 38.32 0.0M
2025-02-25 38.87 38.87 37.66 38.11 0.0M
2025-02-24 38.83 39.21 38.12 38.95 0.0M
2025-02-21 40.20 40.20 38.58 38.80 0.0M
2025-02-20 39.63 40.50 39.63 40.37 0.0M
2025-02-19 38.94 39.37 38.94 39.27 0.0M
2025-02-18 38.90 39.08 38.55 38.82 0.0M
2025-02-14 39.96 39.96 38.50 38.52 0.0M
2025-02-13 39.42 39.55 38.86 39.55 0.0M
2025-02-12 38.55 39.46 38.43 39.30 0.0M
2025-02-11 39.37 39.73 39.10 39.11 0.0M
2025-02-10 39.68 40.06 39.58 39.75 0.0M
2025-02-07 39.31 39.74 38.93 38.95 0.0M
2025-02-06 39.49 39.64 39.35 39.62 0.0M
2025-02-05 38.75 40.03 38.75 39.58 0.0M
2025-02-04 37.76 38.46 37.76 38.43 0.0M
2025-02-03 37.05 37.78 36.91 37.31 0.0M
2025-01-31 37.63 37.92 37.14 37.14 0.0M
2025-01-30 36.62 38.09 36.62 37.60 0.0M
2025-01-29 36.35 36.82 36.13 36.57 0.0M
2025-01-28 35.86 36.40 35.82 36.23 0.0M
2025-01-27 36.35 36.35 35.71 35.92 0.0M
2025-01-24 37.06 37.39 36.91 37.15 0.0M
2025-01-23 36.44 36.89 36.25 36.89 0.1M
2025-01-22 36.90 37.15 36.40 36.74 0.0M
2025-01-21 36.44 36.96 36.44 36.72 0.0M
2025-01-17 35.62 35.90 35.35 35.76 0.0M
2025-01-16 36.19 36.28 35.76 35.80 0.0M
2025-01-15 36.34 36.34 35.58 35.95 0.0M
2025-01-14 34.73 35.73 34.57 35.64 0.0M
2025-01-13 34.75 34.75 34.00 34.15 0.0M
2025-01-10 35.68 36.06 35.15 35.20 0.0M
2025-01-08 34.65 35.48 34.65 35.48 0.0M
2025-01-07 34.90 35.33 34.53 34.64 0.0M
2025-01-06 35.06 35.06 34.38 34.40 0.0M
2025-01-03 35.17 35.17 34.81 34.90 0.0M
2025-01-02 34.16 34.99 34.16 34.99 0.0M