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
2023-12-29 29.48 29.56 29.23 29.42 0.0M
2023-12-28 30.29 30.50 29.51 29.54 0.0M
2023-12-27 30.40 30.81 30.23 30.62 0.0M
2023-12-26 30.27 30.27 29.93 30.10 0.0M
2023-12-22 30.25 30.86 30.02 30.09 0.0M
2023-12-21 29.58 29.88 29.50 29.80 0.0M
2023-12-20 29.90 29.99 29.19 29.19 0.0M
2023-12-19 28.92 30.23 28.92 29.74 0.0M
2023-12-18 28.89 29.42 28.52 28.80 0.0M
2023-12-15 28.94 29.29 28.62 28.65 0.0M
2023-12-14 29.09 29.67 28.77 29.02 0.0M
2023-12-13 27.76 29.73 27.70 29.73 0.0M
2023-12-12 28.38 28.38 27.54 27.84 0.0M
2023-12-11 28.47 28.60 27.99 28.33 0.0M
2023-12-08 28.61 29.20 28.44 28.89 0.0M
2023-12-07 29.72 29.72 29.10 29.17 0.0M
2023-12-06 30.03 30.14 29.67 29.74 0.0M
2023-12-05 29.97 30.44 29.41 29.41 0.0M
2023-12-04 30.53 31.01 30.13 30.40 0.0M
2023-12-01 30.30 31.39 30.19 31.39 0.0M
2023-11-30 30.16 30.22 29.90 30.14 0.0M
2023-11-29 30.21 30.34 30.13 30.28 0.0M
2023-11-28 29.38 30.26 29.25 30.21 0.0M
2023-11-27 28.63 28.87 28.49 28.84 0.0M
2023-11-24 28.00 28.58 27.72 28.56 0.1M
2023-11-22 28.35 28.35 27.84 27.89 0.0M
2023-11-21 27.98 28.45 27.98 28.25 0.0M
2023-11-20 27.25 27.51 27.16 27.50 0.0M
2023-11-17 27.81 27.81 27.57 27.69 0.0M
2023-11-16 27.27 28.10 27.27 27.71 0.0M
2023-11-15 27.77 27.77 27.35 27.50 0.0M
2023-11-14 27.05 27.86 27.05 27.61 0.0M
2023-11-13 26.15 26.49 26.15 26.31 0.0M
2023-11-10 26.39 26.40 26.07 26.18 0.0M
2023-11-09 27.05 27.46 26.75 26.78 0.0M
2023-11-08 27.37 27.45 26.75 26.87 0.0M
2023-11-07 27.63 27.71 27.24 27.53 0.0M
2023-11-06 28.26 28.40 28.08 28.14 0.0M
2023-11-03 27.20 28.67 27.14 28.45 0.0M
2023-11-02 27.02 27.15 26.77 27.02 0.0M
2023-11-01 26.79 26.94 26.52 26.76 0.0M
2023-10-31 26.94 27.27 26.31 26.47 0.0M
2023-10-30 27.46 27.69 27.09 27.15 0.0M
2023-10-27 26.71 27.05 26.17 27.05 0.0M
2023-10-26 26.39 26.39 25.73 26.20 0.0M
2023-10-25 26.78 27.09 26.54 26.64 0.0M
2023-10-24 26.97 27.34 26.97 27.29 0.0M
2023-10-23 27.36 27.45 26.76 27.15 0.0M
2023-10-20 27.45 28.48 27.45 27.63 0.0M
2023-10-19 27.31 27.55 27.24 27.51 0.0M
2023-10-18 27.69 27.90 27.04 27.22 0.0M
2023-10-17 26.96 27.41 26.90 27.32 0.0M
2023-10-16 26.69 27.11 26.57 27.07 0.0M
2023-10-13 26.22 26.96 26.22 26.90 0.0M
2023-10-12 26.39 26.39 25.29 25.39 0.0M
2023-10-11 26.57 26.57 26.20 26.43 0.0M
2023-10-10 26.20 26.39 26.15 26.32 0.0M
2023-10-09 25.77 26.17 25.77 26.11 0.0M
2023-10-06 24.79 25.50 24.68 25.38 0.0M
2023-10-05 24.40 24.73 24.32 24.73 0.0M
2023-10-04 24.47 24.58 24.07 24.28 0.0M
2023-10-03 24.52 24.67 24.16 24.61 0.0M
2023-10-02 25.51 25.51 24.83 24.88 0.0M
2023-09-29 26.46 26.54 25.53 25.63 0.0M
2023-09-28 25.72 25.90 25.60 25.76 0.0M
2023-09-27 26.02 26.02 25.41 25.63 0.0M
2023-09-26 26.53 26.54 26.13 26.19 0.0M
2023-09-25 27.05 27.05 26.69 26.88 0.0M
2023-09-22 27.53 27.80 27.19 27.20 0.0M
2023-09-21 27.35 27.46 27.01 27.28 0.0M
2023-09-20 28.00 28.58 27.99 28.01 0.0M
2023-09-19 28.31 28.31 27.72 27.87 0.0M
2023-09-18 27.85 28.03 27.62 27.91 0.0M
2023-09-15 27.95 28.23 27.95 28.19 0.0M
2023-09-14 27.22 27.66 27.22 27.61 0.0M
2023-09-13 27.16 27.16 26.91 26.96 0.0M
2023-09-12 26.94 27.42 26.94 27.28 0.0M
2023-09-11 27.29 27.37 26.97 27.10 0.0M
2023-09-08 27.22 27.54 27.13 27.14 0.0M
2023-09-07 27.07 27.07 26.93 27.00 0.0M
2023-09-06 27.24 27.61 27.22 27.27 0.0M
2023-09-05 27.83 28.04 27.21 27.30 0.0M
2023-09-01 29.14 29.14 28.54 28.62 0.1M
2023-08-31 28.90 28.90 28.47 28.76 0.0M
2023-08-30 29.45 29.85 29.01 29.18 0.0M
2023-08-29 28.32 29.18 28.32 29.08 0.0M
2023-08-28 27.67 28.32 27.67 28.20 0.0M
2023-08-25 27.74 27.74 27.10 27.55 0.0M
2023-08-24 27.67 27.96 27.67 27.67 0.0M
2023-08-23 27.35 28.18 27.35 28.05 0.0M
2023-08-22 27.12 27.12 26.81 27.00 0.0M
2023-08-21 26.64 26.80 26.39 26.77 0.0M
2023-08-18 26.41 26.50 26.23 26.50 0.0M
2023-08-17 26.81 26.93 26.32 26.41 0.0M
2023-08-16 27.10 27.24 26.70 26.76 0.0M
2023-08-15 27.62 27.62 27.07 27.07 0.0M
2023-08-14 27.98 28.03 27.48 27.86 0.0M
2023-08-11 27.91 28.31 27.91 28.29 0.0M
2023-08-10 28.06 28.06 27.69 27.78 0.0M
2023-08-09 27.91 27.91 27.65 27.77 0.0M
2023-08-08 27.91 27.91 27.44 27.76 0.0M
2023-08-07 28.60 28.60 28.22 28.47 0.0M
2023-08-04 28.58 28.84 28.57 28.57 0.0M
2023-08-03 28.38 28.58 28.35 28.42 0.0M
2023-08-02 28.67 28.74 28.00 28.09 0.0M
2023-08-01 29.36 29.36 28.79 28.96 0.0M
2023-07-31 29.24 30.00 29.20 29.76 0.0M
2023-07-28 28.96 29.13 28.88 29.00 0.0M
2023-07-27 30.08 30.08 28.80 28.88 0.0M
2023-07-26 30.50 30.60 30.19 30.37 0.0M
2023-07-25 30.11 30.46 30.11 30.46 0.0M
2023-07-24 30.20 30.24 29.20 30.07 0.0M
2023-07-21 30.27 30.46 30.26 30.41 0.0M
2023-07-20 31.53 31.53 30.60 30.63 0.0M
2023-07-19 31.62 31.67 31.45 31.50 0.0M
2023-07-18 31.29 32.20 31.29 31.86 0.0M
2023-07-17 30.83 31.36 30.75 31.26 0.0M
2023-07-14 31.62 31.69 31.25 31.32 0.0M
2023-07-13 31.56 31.84 31.31 31.75 0.0M
2023-07-12 30.19 31.48 30.19 31.29 0.0M
2023-07-11 29.80 30.08 29.79 29.97 0.0M
2023-07-10 28.28 29.32 28.28 29.08 0.0M
2023-07-07 27.86 28.41 27.86 28.16 0.0M
2023-07-06 28.42 28.42 27.74 27.75 0.0M
2023-07-05 29.22 29.22 28.53 28.53 0.0M
2023-07-03 28.52 28.85 28.52 28.83 0.0M
2023-06-30 27.63 28.04 27.58 28.03 0.0M
2023-06-29 27.05 27.51 27.00 27.51 0.0M
2023-06-28 27.59 27.62 27.10 27.15 0.0M
2023-06-27 28.22 28.22 27.65 27.75 0.0M
2023-06-26 28.00 28.39 28.00 28.23 0.0M
2023-06-23 27.90 28.23 27.74 27.84 0.0M
2023-06-22 28.24 28.26 27.97 28.16 0.0M
2023-06-21 28.95 29.15 28.56 29.13 0.0M
2023-06-20 29.51 29.51 28.91 29.02 0.0M
2023-06-16 29.58 30.14 29.58 29.99 0.0M
2023-06-15 29.02 29.44 28.98 29.27 0.0M
2023-06-14 29.83 29.98 29.15 29.44 0.0M
2023-06-13 30.12 30.24 29.49 29.49 0.0M
2023-06-12 30.10 30.22 29.21 30.11 0.0M
2023-06-09 30.55 30.59 30.03 30.23 0.0M
2023-06-08 30.32 30.65 30.32 30.50 0.0M
2023-06-07 30.97 31.28 29.98 30.06 0.0M
2023-06-06 30.66 30.85 30.41 30.82 0.0M
2023-06-05 30.66 30.84 30.32 30.78 0.0M
2023-06-02 31.30 31.30 30.48 30.63 0.1M
2023-06-01 30.28 31.55 30.28 31.52 0.0M
2023-05-31 29.08 29.96 29.08 29.89 0.0M
2023-05-30 29.57 29.93 29.13 29.26 0.0M
2023-05-26 29.30 29.37 29.00 29.24 0.0M
2023-05-25 29.58 29.58 28.92 29.06 0.0M
2023-05-24 30.75 30.75 29.72 30.00 0.0M
2023-05-23 31.05 31.05 30.69 30.80 0.0M
2023-05-22 31.35 31.65 31.25 31.25 0.0M
2023-05-19 31.14 31.72 31.06 31.49 0.0M
2023-05-18 31.22 31.22 30.53 30.92 0.0M
2023-05-17 31.92 31.97 31.28 31.78 0.0M
2023-05-16 32.82 32.82 31.83 31.84 0.0M
2023-05-15 32.76 33.33 32.71 33.03 0.0M
2023-05-12 32.30 32.57 32.15 32.37 0.0M
2023-05-11 33.80 33.80 32.30 32.30 0.0M
2023-05-10 35.08 35.08 33.95 34.26 0.0M
2023-05-09 34.89 35.22 34.64 35.05 0.0M
2023-05-08 35.25 35.35 34.93 35.01 0.0M
2023-05-05 34.03 35.01 33.83 34.95 0.0M
2023-05-04 34.42 35.36 34.42 34.97 0.0M
2023-05-03 33.80 34.65 33.80 34.29 0.0M
2023-05-02 32.67 33.75 32.49 33.75 0.1M
2023-05-01 33.41 33.69 32.75 32.75 0.0M
2023-04-28 33.15 33.32 32.88 33.12 0.0M
2023-04-27 33.10 33.35 32.72 33.33 0.0M
2023-04-26 33.72 33.72 33.03 33.03 0.0M
2023-04-25 33.59 33.59 32.94 33.40 0.0M
2023-04-24 33.55 33.82 33.24 33.82 0.0M
2023-04-21 33.98 34.00 33.30 33.62 0.0M
2023-04-20 34.33 34.70 34.04 34.06 0.0M
2023-04-19 34.45 34.65 34.32 34.33 0.0M
2023-04-18 34.76 35.46 34.52 35.05 0.0M
2023-04-17 35.45 35.45 34.56 34.78 0.0M
2023-04-14 36.48 36.96 35.47 36.20 0.0M
2023-04-13 36.54 37.35 36.54 37.00 0.0M
2023-04-12 35.71 36.07 35.42 35.78 0.0M
2023-04-11 34.51 35.66 34.51 35.18 0.0M
2023-04-10 34.31 34.40 33.95 34.36 0.0M
2023-04-06 34.62 34.98 34.21 34.77 0.0M
2023-04-05 35.17 35.47 34.47 34.78 0.0M
2023-04-04 34.10 35.07 33.93 34.86 0.0M
2023-04-03 33.61 34.45 33.42 34.19 0.1M
2023-03-31 33.90 34.12 33.35 33.46 0.0M
2023-03-30 33.31 33.76 33.20 33.76 0.0M
2023-03-29 33.00 33.43 32.94 32.94 0.0M
2023-03-28 32.31 33.13 31.98 33.13 0.0M
2023-03-27 31.61 32.23 31.33 32.16 0.0M
2023-03-24 31.96 32.18 31.63 32.01 0.0M
2023-03-23 31.61 32.04 31.26 31.78 0.0M
2023-03-22 30.43 31.83 30.28 31.26 0.0M
2023-03-21 30.95 30.95 30.08 30.44 0.0M
2023-03-20 31.00 31.36 30.98 31.35 0.1M
2023-03-17 29.24 31.05 29.20 30.43 0.0M
2023-03-16 29.19 29.22 28.26 28.85 0.0M
2023-03-15 29.68 29.68 28.74 28.98 0.0M
2023-03-14 29.25 29.70 29.08 29.52 0.0M
2023-03-13 28.35 29.57 28.35 29.32 0.0M
2023-03-10 28.11 28.25 27.35 27.48 0.0M
2023-03-09 27.37 27.85 27.07 27.16 0.0M
2023-03-08 28.33 28.33 26.95 26.98 0.1M
2023-03-07 28.45 28.45 27.23 27.35 0.0M
2023-03-06 29.26 29.26 28.65 28.76 0.0M
2023-03-03 29.18 29.70 29.18 29.60 0.0M
2023-03-02 29.14 29.14 28.86 29.11 0.0M
2023-03-01 28.70 29.43 28.64 29.30 0.0M
2023-02-28 27.63 28.56 27.62 28.35 0.1M
2023-02-27 27.08 27.58 27.08 27.51 0.0M
2023-02-24 27.01 27.24 26.56 27.24 0.0M
2023-02-23 27.57 27.69 27.19 27.47 0.0M
2023-02-22 27.81 27.90 27.29 27.41 0.0M
2023-02-21 28.31 29.49 27.87 27.91 0.0M
2023-02-17 28.14 28.59 27.74 28.42 0.0M
2023-02-16 28.35 28.93 27.95 28.62 0.0M
2023-02-15 28.68 28.70 28.30 28.66 0.0M
2023-02-14 29.35 29.69 28.90 29.52 0.0M
2023-02-13 29.52 29.72 29.21 29.51 0.0M
2023-02-10 29.52 29.62 29.09 29.42 0.1M
2023-02-09 30.63 30.63 29.44 29.59 0.0M
2023-02-08 30.58 30.58 30.14 30.34 0.0M
2023-02-07 29.89 30.62 29.68 30.42 0.0M
2023-02-06 30.09 30.29 29.38 29.70 0.0M
2023-02-03 30.76 30.76 29.77 29.82 0.0M
2023-02-02 32.40 32.81 31.42 31.69 0.1M
2023-02-01 31.95 32.85 31.35 32.63 0.0M
2023-01-31 31.70 32.20 31.43 32.11 0.2M
2023-01-30 32.46 32.46 32.11 32.11 0.0M
2023-01-27 32.92 33.01 32.44 32.63 0.3M
2023-01-26 33.93 33.93 32.94 33.31 0.0M
2023-01-25 33.08 33.92 33.03 33.92 0.0M
2023-01-24 32.90 33.66 32.53 33.55 0.0M
2023-01-23 32.66 33.23 32.65 33.21 0.0M
2023-01-20 32.39 33.11 32.25 33.11 0.0M
2023-01-19 31.75 32.56 31.58 32.43 0.0M
2023-01-18 32.78 32.84 31.51 31.64 0.0M
2023-01-17 33.21 33.21 31.94 32.13 0.0M
2023-01-13 32.99 33.56 32.89 33.40 0.0M
2023-01-12 33.02 33.15 32.45 33.02 0.0M
2023-01-11 32.93 33.29 32.28 32.53 0.0M
2023-01-10 32.19 32.76 32.03 32.70 0.0M
2023-01-09 33.05 33.33 32.44 32.44 0.0M
2023-01-06 31.97 32.94 31.61 32.76 0.0M
2023-01-05 31.06 31.27 30.71 31.24 0.0M
2023-01-04 30.41 31.78 30.39 31.51 0.0M
2023-01-03 29.41 30.33 28.90 29.64 0.0M