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
2022-12-30 28.99 29.01 28.70 28.88 0.0M
2022-12-29 29.00 29.33 28.97 28.97 0.0M
2022-12-28 29.38 29.50 28.56 28.74 0.1M
2022-12-27 29.23 30.23 29.23 29.71 0.0M
2022-12-23 28.70 29.18 28.55 29.01 0.0M
2022-12-22 28.78 28.87 27.93 28.71 0.0M
2022-12-21 29.01 29.32 28.90 29.22 0.0M
2022-12-20 27.59 28.79 27.59 28.63 0.0M
2022-12-19 28.07 28.14 27.17 27.29 0.0M
2022-12-16 27.84 28.09 27.70 27.92 0.0M
2022-12-15 28.45 28.46 27.77 27.99 0.0M
2022-12-14 30.38 30.38 29.83 30.02 0.0M
2022-12-13 30.25 30.84 29.96 30.26 0.0M
2022-12-12 29.37 29.37 28.78 29.13 0.0M
2022-12-09 29.90 30.51 29.55 29.58 0.0M
2022-12-08 30.03 30.25 29.84 29.95 0.0M
2022-12-07 29.64 29.71 29.20 29.60 0.0M
2022-12-06 29.46 29.63 28.82 28.90 0.0M
2022-12-05 30.70 30.70 29.14 29.26 0.0M
2022-12-02 30.79 31.42 30.46 31.28 0.0M
2022-12-01 30.45 31.39 30.41 31.10 0.2M
2022-11-30 29.35 29.84 28.70 29.70 0.0M
2022-11-29 28.16 28.79 27.74 28.64 0.0M
2022-11-28 29.50 29.50 27.79 27.87 0.0M
2022-11-25 29.27 29.56 29.21 29.31 0.0M
2022-11-23 28.47 29.22 28.31 29.22 0.0M
2022-11-22 27.47 28.60 27.47 28.60 0.0M
2022-11-21 27.27 27.27 26.98 27.12 0.0M
2022-11-18 27.43 27.52 27.10 27.42 0.0M
2022-11-17 27.49 27.65 27.10 27.59 0.0M
2022-11-16 28.13 28.13 27.76 27.79 0.0M
2022-11-15 28.76 28.76 28.14 28.24 0.0M
2022-11-14 28.46 28.80 28.35 28.67 0.0M
2022-11-11 28.34 28.54 27.99 28.54 0.0M
2022-11-10 27.18 28.31 27.13 28.30 0.0M
2022-11-09 26.30 26.30 25.68 25.68 0.0M
2022-11-08 25.01 26.53 25.00 26.24 0.0M
2022-11-07 24.94 25.18 24.77 25.14 0.0M
2022-11-04 23.60 24.71 23.60 24.68 0.0M
2022-11-03 22.58 22.68 22.35 22.60 0.0M
2022-11-02 24.28 24.39 23.00 23.07 0.0M
2022-11-01 24.22 24.30 23.94 24.14 0.0M
2022-10-31 23.48 23.61 23.37 23.41 0.0M
2022-10-28 23.75 23.82 23.56 23.79 0.0M
2022-10-27 24.69 25.06 24.39 24.40 0.0M
2022-10-26 24.16 24.77 24.16 24.61 0.0M
2022-10-25 23.43 23.89 23.43 23.77 0.0M
2022-10-24 23.55 23.59 23.19 23.40 0.0M
2022-10-21 22.74 24.06 22.74 23.96 0.0M
2022-10-20 22.41 23.01 22.36 22.50 0.0M
2022-10-19 22.79 22.82 22.14 22.28 0.0M
2022-10-18 23.44 23.48 22.98 23.20 0.0M
2022-10-17 23.05 23.34 23.03 23.08 0.0M
2022-10-14 23.54 23.54 22.31 22.40 0.0M
2022-10-13 23.13 24.03 22.75 23.86 0.0M
2022-10-12 23.61 23.88 23.60 23.82 0.0M
2022-10-11 23.80 24.33 23.48 23.75 0.0M
2022-10-10 24.00 24.12 23.83 23.92 0.0M
2022-10-07 25.27 25.32 24.42 24.52 0.0M
2022-10-06 25.49 25.76 25.34 25.69 0.0M
2022-10-05 25.50 25.67 25.06 25.64 0.0M
2022-10-04 25.71 26.32 25.53 26.00 0.0M
2022-10-03 24.35 25.21 24.25 25.16 0.0M
2022-09-30 23.46 24.46 23.46 24.22 0.0M
2022-09-29 23.00 23.22 22.57 23.22 0.0M
2022-09-28 22.02 23.31 22.02 23.31 0.0M
2022-09-27 22.03 22.23 21.61 21.77 0.0M
2022-09-26 22.57 22.57 21.68 21.82 0.1M
2022-09-23 23.65 23.65 22.82 22.87 0.0M
2022-09-22 24.51 24.51 24.15 24.26 0.0M
2022-09-21 24.56 25.10 24.14 24.44 0.0M
2022-09-20 24.72 24.88 24.34 24.51 0.0M
2022-09-19 24.38 25.05 24.38 25.05 0.0M
2022-09-16 24.40 24.90 24.17 24.82 0.0M
2022-09-15 25.38 25.50 24.70 24.78 0.0M
2022-09-14 25.50 25.81 25.43 25.61 0.0M
2022-09-13 25.77 26.20 25.28 25.34 0.0M
2022-09-12 26.68 26.79 26.49 26.57 0.0M
2022-09-09 25.58 26.18 25.58 26.18 0.0M
2022-09-08 24.88 25.10 24.61 25.05 0.1M
2022-09-07 23.94 25.13 23.94 25.00 0.1M
2022-09-06 24.46 24.72 23.99 24.01 0.0M
2022-09-02 24.30 24.78 24.05 24.42 0.0M
2022-09-01 24.43 24.43 23.70 23.87 0.0M
2022-08-31 25.13 25.39 24.97 25.06 0.0M
2022-08-30 25.60 25.66 24.92 24.98 0.0M
2022-08-29 25.99 26.21 25.67 25.72 0.0M
2022-08-26 27.27 27.30 26.03 26.18 0.0M
2022-08-25 27.54 27.54 27.28 27.52 0.0M
2022-08-24 26.87 27.27 26.79 27.27 0.0M
2022-08-23 26.49 27.37 26.49 27.05 0.0M
2022-08-22 26.28 26.30 26.06 26.27 0.0M
2022-08-19 27.33 27.33 26.80 26.81 0.0M
2022-08-18 27.54 27.65 27.23 27.48 0.0M
2022-08-17 28.34 28.34 27.52 27.61 0.0M
2022-08-16 28.56 28.78 28.46 28.68 0.0M
2022-08-15 28.75 28.83 28.38 28.68 0.0M
2022-08-12 29.06 29.42 29.06 29.42 0.0M
2022-08-11 29.73 29.73 28.89 28.95 0.0M
2022-08-10 29.56 30.06 29.47 29.55 0.0M
2022-08-09 29.82 29.82 29.22 29.36 0.1M
2022-08-08 29.51 29.91 29.51 29.72 0.0M
2022-08-05 28.53 28.90 28.19 28.90 0.0M
2022-08-04 28.42 29.55 28.36 29.41 0.0M
2022-08-03 28.64 28.80 28.19 28.32 0.0M
2022-08-02 28.86 29.30 28.48 28.60 0.1M
2022-08-01 29.02 30.98 28.74 28.80 0.0M
2022-07-29 28.97 29.19 28.43 29.09 0.0M
2022-07-28 28.56 29.06 28.39 28.77 0.1M
2022-07-27 27.10 28.13 26.86 28.05 0.0M
2022-07-26 26.64 26.90 26.51 26.90 0.0M
2022-07-25 27.05 27.05 26.44 26.67 0.1M
2022-07-22 27.39 27.89 26.86 27.03 0.0M
2022-07-21 26.82 27.49 26.77 27.49 0.0M
2022-07-20 27.24 27.34 26.51 26.51 0.0M
2022-07-19 26.84 27.48 26.84 27.16 0.0M
2022-07-18 26.22 27.07 26.22 26.46 0.0M
2022-07-15 26.35 26.35 25.55 25.96 0.0M
2022-07-14 26.18 26.28 25.40 26.11 0.0M
2022-07-13 26.04 27.12 25.97 26.86 0.0M
2022-07-12 26.40 26.54 26.05 26.20 0.0M
2022-07-11 27.00 27.00 26.47 26.58 0.0M
2022-07-08 27.36 27.61 26.99 27.35 0.0M
2022-07-07 26.84 27.41 26.84 27.17 0.0M
2022-07-06 27.13 27.30 26.25 27.11 0.4M
2022-07-05 28.65 28.65 26.90 27.34 0.0M
2022-07-01 27.81 29.11 27.81 28.84 0.0M
2022-06-30 28.67 28.67 27.99 28.11 0.0M
2022-06-29 29.84 29.84 28.69 28.85 0.0M
2022-06-28 30.90 30.90 29.79 29.87 0.0M
2022-06-27 30.70 30.84 30.50 30.65 0.0M
2022-06-24 30.15 30.77 29.80 30.76 0.1M
2022-06-23 30.93 31.12 29.49 29.78 0.0M
2022-06-22 32.28 32.50 31.84 31.87 0.0M
2022-06-21 32.08 32.75 32.08 32.24 0.0M
2022-06-17 32.83 33.07 32.47 32.67 0.0M
2022-06-16 32.46 33.44 31.97 33.27 0.0M
2022-06-15 32.37 33.19 31.87 32.80 0.0M
2022-06-14 32.75 32.75 31.69 31.94 0.0M
2022-06-13 33.96 33.96 32.73 32.73 0.0M
2022-06-10 33.45 35.11 33.09 35.11 0.0M
2022-06-09 34.94 34.94 34.10 34.10 0.0M
2022-06-08 35.64 35.89 35.25 35.29 0.0M
2022-06-07 35.65 36.22 35.65 36.22 0.0M
2022-06-06 36.50 36.50 35.63 35.70 0.0M
2022-06-03 36.32 36.75 36.05 36.08 0.0M
2022-06-02 35.44 37.08 35.44 37.08 0.0M
2022-06-01 35.19 35.36 34.76 35.03 0.0M
2022-05-31 35.83 35.85 34.91 35.02 0.0M
2022-05-27 36.19 36.19 35.58 35.84 0.0M
2022-05-26 35.59 36.11 35.59 35.86 0.0M
2022-05-25 36.23 36.30 35.80 36.22 0.0M
2022-05-24 36.06 36.75 36.06 36.58 0.0M
2022-05-23 36.35 36.47 36.02 36.21 0.0M
2022-05-20 35.95 35.98 35.23 35.63 0.0M
2022-05-19 34.86 35.92 34.86 35.83 0.0M
2022-05-18 34.53 34.53 33.85 33.88 0.0M
2022-05-17 34.73 34.97 34.27 34.51 0.0M
2022-05-16 33.78 34.32 33.72 34.26 0.0M
2022-05-13 32.71 33.99 32.71 33.67 0.0M
2022-05-12 33.37 33.37 32.01 32.42 0.0M
2022-05-11 35.14 35.87 34.60 34.60 0.0M
2022-05-10 35.71 35.76 34.22 34.51 0.0M
2022-05-09 36.58 36.60 35.13 35.13 0.0M
2022-05-06 38.13 38.36 37.90 38.00 0.0M
2022-05-05 40.31 40.31 37.97 38.56 0.0M
2022-05-04 38.70 40.23 38.37 40.08 0.0M
2022-05-03 38.83 39.27 38.80 39.14 0.0M
2022-05-02 38.25 38.58 37.88 38.46 0.0M
2022-04-29 40.27 40.34 39.41 39.41 0.0M
2022-04-28 39.18 39.96 38.79 39.96 0.0M
2022-04-27 39.07 39.34 38.70 38.82 0.0M
2022-04-26 40.21 40.21 39.07 39.20 0.0M
2022-04-25 39.67 40.00 39.00 39.92 0.0M
2022-04-22 42.38 42.61 41.46 41.46 0.0M
2022-04-21 44.59 44.59 42.96 43.36 0.0M
2022-04-20 45.01 45.55 44.95 45.51 0.0M
2022-04-19 45.50 45.56 44.72 45.13 0.0M
2022-04-18 46.68 46.79 45.99 45.99 0.0M
2022-04-14 45.82 46.11 45.32 45.98 0.0M
2022-04-13 44.83 45.82 44.75 45.80 0.0M
2022-04-12 44.53 45.25 44.05 44.35 0.0M
2022-04-11 43.94 43.94 42.97 43.49 0.0M
2022-04-08 42.73 43.69 42.73 43.65 0.0M
2022-04-07 42.30 42.98 42.19 42.84 0.0M
2022-04-06 42.70 42.88 42.24 42.45 0.0M
2022-04-05 44.30 44.56 42.84 42.88 0.0M
2022-04-04 44.68 44.71 44.09 44.27 0.0M
2022-04-01 42.90 43.97 42.90 43.97 0.0M
2022-03-31 43.65 44.12 43.28 43.40 0.0M
2022-03-30 43.33 43.90 43.30 43.53 0.0M
2022-03-29 41.93 43.37 41.85 43.31 0.0M
2022-03-28 43.24 43.30 42.04 42.31 0.0M
2022-03-25 43.85 44.30 43.85 44.30 0.0M
2022-03-24 44.77 44.93 44.25 44.40 0.0M
2022-03-23 44.08 44.85 43.91 44.85 0.0M
2022-03-22 44.35 44.35 43.36 43.59 0.0M
2022-03-21 43.50 44.77 43.50 44.77 0.0M
2022-03-18 43.29 43.83 43.29 43.49 0.0M
2022-03-17 42.73 43.97 42.66 43.64 0.0M
2022-03-16 41.86 42.30 41.13 42.30 0.0M
2022-03-15 40.95 41.91 40.78 41.65 0.0M
2022-03-14 43.37 43.46 41.82 42.00 0.0M
2022-03-11 44.17 44.17 43.74 43.81 0.0M
2022-03-10 44.64 45.11 44.64 44.96 0.0M
2022-03-09 44.00 44.03 42.61 44.00 0.0M
2022-03-08 44.73 46.19 44.17 44.59 0.1M
2022-03-07 43.44 44.28 43.21 44.25 0.0M
2022-03-04 42.02 42.96 41.91 42.89 0.0M
2022-03-03 41.80 42.01 41.28 41.83 0.0M
2022-03-02 41.62 41.89 41.25 41.69 0.1M
2022-03-01 40.98 41.77 40.98 41.77 0.0M
2022-02-28 41.02 41.13 40.34 40.56 0.0M
2022-02-25 39.72 40.43 39.51 40.43 0.0M
2022-02-24 41.89 41.89 39.80 40.25 0.0M
2022-02-23 40.44 41.42 40.44 41.09 0.0M
2022-02-22 40.97 40.97 40.04 40.24 0.0M
2022-02-18 41.78 41.78 40.96 41.10 0.0M
2022-02-17 41.44 41.97 41.18 41.91 0.0M
2022-02-16 40.52 41.24 40.52 41.24 0.0M
2022-02-15 39.55 40.39 39.21 40.14 0.0M
2022-02-14 40.47 40.81 40.03 40.75 0.0M
2022-02-11 38.57 40.52 38.57 40.44 0.0M
2022-02-10 39.08 40.00 38.56 38.63 0.0M
2022-02-09 39.98 40.00 39.61 39.72 0.0M
2022-02-08 39.01 39.39 39.00 39.39 0.0M
2022-02-07 38.34 39.22 38.34 39.12 0.0M
2022-02-04 37.48 38.06 37.48 37.98 0.0M
2022-02-03 37.89 37.94 37.39 37.39 0.0M
2022-02-02 38.43 38.53 37.95 38.19 0.0M
2022-02-01 38.07 38.28 37.68 38.12 0.0M
2022-01-31 37.00 37.64 36.89 37.61 0.0M
2022-01-28 36.60 36.60 36.10 36.59 0.0M
2022-01-27 37.74 38.00 36.92 36.94 0.0M
2022-01-26 39.78 39.95 38.31 38.52 0.0M
2022-01-25 39.16 40.22 38.95 40.05 0.0M
2022-01-24 39.67 39.89 38.61 39.80 0.0M
2022-01-21 41.72 41.72 40.63 40.71 0.1M
2022-01-20 42.44 42.70 41.61 41.70 0.0M
2022-01-19 40.16 42.14 40.15 42.07 0.0M
2022-01-18 39.80 39.92 39.41 39.58 0.0M
2022-01-14 40.23 40.34 39.59 39.81 0.0M
2022-01-13 40.55 40.69 40.06 40.08 0.0M
2022-01-12 40.05 40.62 40.05 40.58 0.0M
2022-01-11 38.81 39.81 38.63 39.81 0.0M
2022-01-10 38.15 38.88 37.95 38.88 0.0M
2022-01-07 38.44 38.80 38.17 38.63 0.0M
2022-01-06 38.40 38.81 37.97 38.02 0.0M
2022-01-05 40.36 40.57 39.27 39.39 0.0M
2022-01-04 40.35 40.60 40.16 40.28 0.0M
2022-01-03 40.16 40.55 40.00 40.01 0.0M