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
2021-12-31 40.71 41.00 40.54 40.86 0.0M
2021-12-30 39.94 40.31 39.94 40.31 0.0M
2021-12-29 39.84 40.27 39.67 40.20 0.0M
2021-12-28 40.48 40.68 40.10 40.12 0.0M
2021-12-27 40.43 40.70 40.35 40.64 0.1M
2021-12-23 40.21 40.56 40.08 40.40 0.0M
2021-12-22 39.34 39.90 38.97 39.87 0.0M
2021-12-21 39.28 39.31 38.94 39.24 0.0M
2021-12-20 38.38 38.61 37.96 38.47 0.0M
2021-12-17 39.55 39.55 38.81 38.81 0.0M
2021-12-16 38.43 39.20 38.43 39.20 0.1M
2021-12-15 38.16 38.23 37.14 37.94 0.0M
2021-12-14 39.64 40.02 39.37 39.45 0.0M
2021-12-13 40.24 40.47 40.05 40.06 0.0M
2021-12-10 40.31 40.31 39.72 39.99 0.0M
2021-12-09 40.01 40.01 39.36 39.38 0.0M
2021-12-08 39.58 39.84 39.42 39.75 0.0M
2021-12-07 39.29 39.90 39.29 39.64 0.0M
2021-12-06 38.73 39.17 38.50 39.06 0.0M
2021-12-03 38.70 38.83 38.08 38.83 0.1M
2021-12-02 39.19 39.47 38.30 38.79 0.0M
2021-12-01 41.12 41.22 39.41 39.41 0.0M
2021-11-30 41.23 41.98 40.22 40.70 0.0M
2021-11-29 40.85 41.16 40.61 41.05 0.1M
2021-11-26 42.18 42.18 40.77 41.08 0.0M
2021-11-24 41.86 42.36 41.82 42.36 0.0M
2021-11-23 42.62 42.86 42.02 42.39 0.0M
2021-11-22 43.42 43.87 43.06 43.32 0.0M
2021-11-19 45.62 45.88 44.75 44.75 0.0M
2021-11-18 46.15 46.27 45.85 46.12 0.0M
2021-11-17 46.35 46.65 46.10 46.28 0.0M
2021-11-16 46.59 46.86 46.00 46.00 0.0M
2021-11-15 47.00 47.49 46.69 47.02 0.0M
2021-11-12 46.11 46.95 46.01 46.91 0.0M
2021-11-11 45.96 46.49 45.88 46.40 0.0M
2021-11-10 45.32 45.51 44.57 44.95 0.0M
2021-11-09 43.90 44.53 43.62 44.50 0.0M
2021-11-08 43.39 43.65 43.16 43.63 0.0M
2021-11-05 42.18 42.95 41.78 42.95 0.0M
2021-11-04 42.05 42.37 41.75 41.86 0.0M
2021-11-03 40.48 41.83 40.34 41.66 0.0M
2021-11-02 41.43 41.43 40.90 40.96 0.0M
2021-11-01 41.98 42.09 41.69 41.96 0.0M
2021-10-29 41.94 42.04 41.66 41.92 0.0M
2021-10-27 42.75 43.01 42.71 42.71 0.0M
2021-10-26 43.04 43.06 42.67 42.97 0.0M
2021-10-25 42.85 43.48 42.85 43.30 0.0M
2021-10-22 42.54 43.27 41.86 42.31 0.0M
2021-10-21 41.90 42.12 41.75 42.04 0.0M
2021-10-20 42.14 42.80 42.14 42.31 0.0M
2021-10-19 42.51 42.51 41.66 41.66 0.0M
2021-10-18 42.01 42.21 41.76 41.84 0.0M
2021-10-15 41.90 42.51 41.52 41.96 0.0M
2021-10-14 42.62 42.83 42.47 42.70 0.0M
2021-10-13 41.13 42.17 41.12 41.74 0.0M
2021-10-12 40.13 40.95 39.96 40.84 0.0M
2021-10-11 40.20 40.61 39.72 39.89 0.0M
2021-10-08 40.55 40.75 39.89 39.98 0.0M
2021-10-07 39.00 39.84 39.00 39.35 0.0M
2021-10-06 37.92 38.86 37.92 38.80 0.0M
2021-10-05 37.42 38.29 37.42 38.19 0.0M
2021-10-04 36.88 37.39 36.88 37.27 0.0M
2021-10-01 37.01 37.39 36.66 36.95 0.0M
2021-09-30 36.45 37.30 36.33 36.93 0.0M
2021-09-29 36.64 36.64 35.82 35.85 0.0M
2021-09-28 36.49 36.49 36.18 36.26 0.0M
2021-09-27 37.32 37.65 37.07 37.08 0.3M
2021-09-24 37.20 37.54 37.00 37.38 0.0M
2021-09-23 38.14 38.25 37.76 37.76 0.0M
2021-09-22 38.24 39.04 38.16 38.19 0.0M
2021-09-21 38.38 38.60 37.95 37.95 0.0M
2021-09-20 38.50 38.50 37.36 38.07 0.0M
2021-09-17 38.82 38.89 38.39 38.73 0.0M
2021-09-16 39.50 39.52 38.69 39.27 0.1M
2021-09-15 40.46 40.84 40.46 40.66 0.0M
2021-09-14 40.69 40.87 40.22 40.58 0.0M
2021-09-13 39.55 40.36 39.48 40.27 0.0M
2021-09-10 39.87 39.90 39.12 39.12 0.1M
2021-09-09 40.38 40.38 39.68 39.84 0.0M
2021-09-08 40.31 40.47 39.80 40.23 0.0M
2021-09-07 41.40 41.46 40.53 40.57 0.0M
2021-09-03 41.48 42.27 41.41 41.98 0.0M
2021-09-02 41.43 41.43 41.15 41.15 0.0M
2021-09-01 41.84 41.92 41.38 41.52 0.0M
2021-08-31 41.03 41.48 41.03 41.45 0.0M
2021-08-30 41.40 41.40 40.91 41.02 0.0M
2021-08-27 39.67 41.54 39.67 41.35 0.0M
2021-08-26 39.67 40.05 39.46 39.58 0.0M
2021-08-25 40.32 40.32 39.72 39.99 0.0M
2021-08-24 40.63 40.75 40.27 40.62 0.0M
2021-08-23 38.92 40.39 38.92 40.29 0.0M
2021-08-20 38.16 38.40 38.00 38.15 0.0M
2021-08-19 39.38 39.38 38.53 38.55 0.0M
2021-08-18 40.05 40.05 39.35 39.58 0.0M
2021-08-17 40.55 40.65 39.75 39.87 0.0M
2021-08-16 40.95 41.05 40.65 40.99 0.0M
2021-08-13 40.88 41.41 40.81 41.19 0.0M
2021-08-12 40.91 40.91 40.35 40.78 0.0M
2021-08-11 41.19 41.34 40.50 41.31 0.0M
2021-08-10 40.91 41.06 40.46 40.65 0.0M
2021-08-09 42.09 42.11 41.18 41.26 0.1M
2021-08-06 42.97 43.04 42.35 42.70 0.0M
2021-08-05 44.60 44.66 43.97 44.00 0.0M
2021-08-04 45.77 45.83 44.50 44.50 0.0M
2021-08-03 45.25 45.32 45.00 45.28 0.0M
2021-08-02 44.75 45.32 44.75 45.15 0.0M
2021-07-30 44.40 44.73 44.19 44.66 0.0M
2021-07-29 44.13 44.87 44.13 44.62 0.1M
2021-07-28 42.45 43.36 42.35 43.23 0.0M
2021-07-27 42.92 42.92 42.27 42.66 0.0M
2021-07-26 42.45 43.05 42.45 42.99 0.0M
2021-07-23 43.32 43.32 42.78 42.99 0.0M
2021-07-22 43.76 43.81 43.18 43.71 0.0M
2021-07-21 42.38 43.66 42.37 43.53 0.0M
2021-07-20 42.82 43.13 42.55 42.80 0.0M
2021-07-19 42.88 42.95 42.20 42.41 0.0M
2021-07-16 45.11 45.11 43.81 43.92 0.0M
2021-07-15 45.57 45.86 45.25 45.48 0.0M
2021-07-14 45.61 45.61 45.14 45.42 0.0M
2021-07-13 44.43 45.18 44.43 44.61 0.0M
2021-07-12 44.79 45.07 44.42 44.42 0.0M
2021-07-09 44.33 45.12 44.33 45.11 0.0M
2021-07-08 45.03 45.47 43.89 44.09 0.0M
2021-07-07 45.10 45.13 44.69 45.03 0.0M
2021-07-06 45.22 45.22 44.19 44.55 0.0M
2021-07-02 44.80 44.82 44.18 44.76 0.0M
2021-07-01 44.69 44.79 44.11 44.34 0.0M
2021-06-30 43.14 44.15 43.01 44.11 0.0M
2021-06-29 43.30 43.78 43.25 43.29 0.0M
2021-06-28 44.68 44.72 43.78 43.84 0.0M
2021-06-25 45.40 45.47 44.98 45.06 0.0M
2021-06-24 45.46 45.46 44.90 45.10 0.0M
2021-06-23 45.04 45.63 44.64 44.64 0.0M
2021-06-22 44.67 44.77 44.45 44.62 0.0M
2021-06-21 44.90 45.10 44.59 45.01 0.0M
2021-06-18 44.70 45.15 44.45 44.45 0.0M
2021-06-17 45.36 45.78 44.60 44.69 0.0M
2021-06-16 47.99 48.45 46.89 46.89 0.0M
2021-06-15 48.71 48.71 47.99 48.10 0.0M
2021-06-14 48.35 49.26 48.35 48.82 0.0M
2021-06-11 49.40 49.61 49.20 49.20 0.0M
2021-06-10 48.49 49.40 48.37 49.40 0.0M
2021-06-09 48.61 48.87 48.43 48.43 0.0M
2021-06-08 48.85 49.07 48.68 48.80 0.0M
2021-06-07 48.70 49.36 48.55 49.32 0.0M
2021-06-04 48.54 48.95 48.35 48.82 0.0M
2021-06-03 49.08 49.20 48.19 48.19 0.0M
2021-06-02 50.81 50.82 50.50 50.74 0.0M
2021-06-01 51.13 51.13 50.35 50.61 0.0M
2021-05-28 50.54 50.96 50.28 50.79 0.0M
2021-05-27 50.89 50.94 50.44 50.81 0.0M
2021-05-26 51.59 51.99 51.11 51.13 0.1M
2021-05-25 51.21 51.77 50.73 51.59 0.1M
2021-05-24 51.16 51.67 51.16 51.51 0.0M
2021-05-21 51.22 51.38 50.37 50.80 0.0M
2021-05-20 50.21 51.13 49.81 51.04 0.0M
2021-05-19 49.21 50.40 48.95 49.56 0.0M
2021-05-18 50.02 50.06 49.23 49.87 0.0M
2021-05-17 48.14 50.39 48.14 50.13 0.0M
2021-05-14 46.91 47.75 46.91 47.46 0.0M
2021-05-13 46.95 47.21 46.62 46.79 0.0M
2021-05-12 47.96 48.27 46.66 47.00 0.0M
2021-05-11 47.16 48.24 46.74 48.09 0.1M
2021-05-10 49.42 49.77 48.29 48.45 0.4M
2021-05-07 48.27 48.95 48.25 48.65 0.0M
2021-05-06 46.36 47.83 46.36 47.54 0.0M
2021-05-05 46.08 46.26 45.77 46.25 0.0M
2021-05-04 46.70 47.17 45.69 46.07 0.0M
2021-05-03 45.66 46.87 45.42 46.85 0.4M
2021-04-30 45.65 45.65 45.05 45.06 0.0M
2021-04-29 46.33 46.33 45.28 45.74 0.0M
2021-04-28 45.80 46.65 45.43 46.65 0.1M
2021-04-27 47.33 47.48 46.66 46.71 0.0M
2021-04-26 47.41 47.41 47.06 47.23 0.0M
2021-04-23 47.84 47.96 47.18 47.18 0.0M
2021-04-22 47.57 47.84 47.11 47.29 0.0M
2021-04-21 47.50 47.98 46.83 47.90 0.0M
2021-04-20 46.65 47.03 46.64 47.03 0.0M
2021-04-19 47.04 47.18 46.75 46.83 0.0M
2021-04-16 47.24 47.39 46.90 47.18 0.0M
2021-04-15 45.82 47.01 45.82 46.64 0.0M
2021-04-14 45.59 45.82 45.26 45.39 0.0M
2021-04-13 44.72 45.86 44.56 45.73 0.0M
2021-04-12 44.48 44.48 43.91 44.02 0.0M
2021-04-09 44.26 45.10 44.10 45.10 0.0M
2021-04-08 44.05 44.77 44.05 44.77 0.0M
2021-04-07 43.54 43.73 43.14 43.28 0.0M
2021-04-06 43.12 43.72 43.12 43.32 0.0M
2021-04-05 42.41 42.83 42.33 42.65 0.0M
2021-04-01 41.51 42.39 41.51 42.35 0.0M
2021-03-31 39.73 41.27 39.61 41.15 0.1M
2021-03-30 40.00 40.00 39.35 39.58 0.0M
2021-03-29 41.29 41.38 40.55 41.38 0.0M
2021-03-26 41.29 41.91 41.29 41.91 0.0M
2021-03-25 41.50 41.78 40.96 41.36 0.0M
2021-03-24 42.03 42.32 41.53 41.55 0.1M
2021-03-23 43.33 43.43 42.11 42.11 0.0M
2021-03-22 44.00 44.22 43.55 43.55 0.0M
2021-03-19 44.02 44.77 43.88 44.77 0.0M
2021-03-18 43.95 44.94 43.85 44.12 0.0M
2021-03-17 43.05 44.94 42.97 44.56 0.0M
2021-03-16 43.73 43.79 43.40 43.40 0.0M
2021-03-15 43.39 43.82 43.34 43.82 0.0M
2021-03-12 42.07 43.30 41.87 43.22 0.0M
2021-03-11 42.80 43.19 42.65 43.19 0.0M
2021-03-10 42.62 42.96 42.24 42.87 0.0M
2021-03-09 41.93 42.50 41.83 42.17 0.0M
2021-03-08 40.97 41.14 40.41 40.48 0.0M
2021-03-05 40.89 41.14 40.02 41.05 0.0M
2021-03-04 41.14 42.13 40.05 40.69 0.0M
2021-03-03 41.26 42.09 40.44 41.20 0.1M
2021-03-02 40.76 42.00 40.47 41.78 0.0M
2021-03-01 41.67 41.85 40.39 40.53 0.0M
2021-02-26 42.37 42.40 40.75 41.43 0.1M
2021-02-25 43.42 43.91 42.10 42.13 0.1M
2021-02-24 43.59 44.92 43.24 44.79 0.0M
2021-02-23 44.51 44.51 43.38 44.20 0.0M
2021-02-22 42.69 44.94 42.69 44.75 0.0M
2021-02-19 42.98 42.98 42.47 42.62 0.0M
2021-02-18 43.90 43.90 42.79 42.82 0.0M
2021-02-17 44.23 44.30 43.75 44.00 0.1M
2021-02-16 45.35 45.70 44.68 44.96 0.1M
2021-02-12 45.21 46.16 45.00 45.60 0.0M
2021-02-11 46.55 46.61 45.51 45.51 0.0M
2021-02-10 46.80 46.80 45.86 46.08 0.0M
2021-02-09 46.83 46.83 46.19 46.47 0.0M
2021-02-08 46.82 46.97 46.48 46.74 0.0M
2021-02-05 45.77 46.23 45.44 46.19 0.0M
2021-02-04 44.84 45.20 44.50 45.20 0.0M
2021-02-03 46.04 46.41 45.73 46.26 0.1M
2021-02-02 45.99 45.99 45.37 45.79 0.0M
2021-02-01 47.68 48.19 46.45 46.90 0.1M
2021-01-29 46.48 46.73 45.00 45.00 0.0M
2021-01-28 44.60 46.26 44.57 45.29 0.0M
2021-01-27 45.50 45.50 43.97 44.18 0.0M
2021-01-26 45.99 46.23 45.85 45.87 0.0M
2021-01-25 46.78 46.78 45.50 45.86 0.0M
2021-01-22 46.00 46.42 45.62 46.35 0.0M
2021-01-21 47.74 48.06 46.81 47.32 0.0M
2021-01-20 47.06 47.89 46.75 47.82 0.0M
2021-01-19 46.33 46.36 45.82 46.23 0.0M
2021-01-15 46.97 46.97 45.76 45.76 0.0M
2021-01-14 47.91 48.45 47.69 47.75 0.0M
2021-01-13 48.51 48.73 47.92 47.92 0.0M
2021-01-12 48.47 48.85 47.87 48.79 0.0M
2021-01-11 48.26 49.05 48.05 48.38 0.1M
2021-01-08 50.90 51.01 48.33 49.22 0.1M
2021-01-07 52.30 52.30 51.50 51.99 0.0M
2021-01-06 52.54 52.70 51.28 52.47 0.0M
2021-01-05 52.70 52.98 52.19 52.80 0.0M
2021-01-04 51.78 52.49 51.51 52.44 0.1M